KissMeData/290120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210200	64261380	2920	2920	2920	2920	574
3	20240422	210100	64261380	2920	2920	2920	2920	0
4	20240422	210000	64261380	2920	2920	2920	2920	0
5	20240422	205900	64261380	2920	2920	2920	2920	0
6	20240422	205800	64261380	2920	2920	2920	2920	0
7	20240422	205700	64261380	2920	2920	2920	2920	0
8	20240422	205600	64261380	2920	2920	2920	2920	0
9	20240422	205500	64261380	2920	2920	2920	2920	0
10	20240422	205400	64261380	2920	2920	2920	2920	0
11	20240422	205300	64261380	2920	2920	2920	2920	0
12	20240422	205200	64261380	2920	2920	2920	2920	0
13	20240422	205100	64261380	2920	2920	2920	2920	0
14	20240422	205000	64261380	2920	2920	2920	2920	0
15	20240422	204900	64261380	2920	2920	2920	2920	0
16	20240422	204800	64261380	2920	2920	2920	2920	0
17	20240422	204700	64261380	2920	2920	2920	2920	0
18	20240422	204600	64261380	2920	2920	2920	2920	0
19	20240422	204500	64261380	2920	2920	2920	2920	0
20	20240422	204400	64261380	2920	2920	2920	2920	0
21	20240422	204300	64261380	2920	2920	2920	2920	0
22	20240422	204200	64261380	2920	2920	2920	2920	0
23	20240422	204100	64261380	2920	2920	2920	2920	0
24	20240422	204000	64261380	2920	2920	2920	2920	0
25	20240422	203900	64261380	2920	2920	2920	2920	0
26	20240422	203800	64261380	2920	2920	2920	2920	0
27	20240422	203700	64261380	2920	2920	2920	2920	0
28	20240422	203600	64261380	2920	2920	2920	2920	0
29	20240422	203500	64261380	2920	2920	2920	2920	0
30	20240422	203400	64261380	2920	2920	2920	2920	0
31	20240422	203300	64261380	2920	2920	2920	2920	0
32	20240422	203200	64261380	2920	2920	2920	2920	574
33	20240422	203100	64261380	2920	2920	2920	2920	0
34	20240422	203000	64261380	2920	2920	2920	2920	0
35	20240422	202900	64261380	2920	2920	2920	2920	0
36	20240422	202800	64261380	2920	2920	2920	2920	0
37	20240422	202700	64261380	2920	2920	2920	2920	0
38	20240422	202600	64261380	2920	2920	2920	2920	0
39	20240422	202500	64261380	2920	2920	2920	2920	0
40	20240422	202400	64261380	2920	2920	2920	2920	0
41	20240422	202300	64261380	2920	2920	2920	2920	0
42	20240422	202200	64261380	2920	2920	2920	2920	0
43	20240422	202100	64261380	2920	2920	2920	2920	0
44	20240422	202000	64261380	2920	2920	2920	2920	0
45	20240422	201900	64261380	2920	2920	2920	2920	0
46	20240422	201800	64261380	2920	2920	2920	2920	0
47	20240422	201700	64261380	2920	2920	2920	2920	0
48	20240422	201600	64261380	2920	2920	2920	2920	0
49	20240422	201500	64261380	2920	2920	2920	2920	0
50	20240422	201400	64261380	2920	2920	2920	2920	0
51	20240422	201300	64261380	2920	2920	2920	2920	0
52	20240422	201200	64261380	2920	2920	2920	2920	0
53	20240422	201100	64261380	2920	2920	2920	2920	0
54	20240422	201000	64261380	2920	2920	2920	2920	0
55	20240422	200900	64261380	2920	2920	2920	2920	0
56	20240422	200800	64261380	2920	2920	2920	2920	0
57	20240422	200700	64261380	2920	2920	2920	2920	0
58	20240422	200600	64261380	2920	2920	2920	2920	0
59	20240422	200500	64261380	2920	2920	2920	2920	0
60	20240422	200400	64261380	2920	2920	2920	2920	0
61	20240422	200300	64261380	2920	2920	2920	2920	0
62	20240422	200200	64261380	2920	2920	2920	2920	574
63	20240422	200100	64261380	2920	2920	2920	2920	0
64	20240422	200000	64261380	2920	2920	2920	2920	0
65	20240422	195900	64261380	2920	2920	2920	2920	0
66	20240422	195800	64261380	2920	2920	2920	2920	0
67	20240422	195700	64261380	2920	2920	2920	2920	0
68	20240422	195600	64261380	2920	2920	2920	2920	0
69	20240422	195500	64261380	2920	2920	2920	2920	0
70	20240422	195400	64261380	2920	2920	2920	2920	0
71	20240422	195300	64261380	2920	2920	2920	2920	0
72	20240422	195200	64261380	2920	2920	2920	2920	0
73	20240422	195100	64261380	2920	2920	2920	2920	0
74	20240422	195000	64261380	2920	2920	2920	2920	0
75	20240422	194900	64261380	2920	2920	2920	2920	0
76	20240422	194800	64261380	2920	2920	2920	2920	0
77	20240422	194700	64261380	2920	2920	2920	2920	0
78	20240422	194600	64261380	2920	2920	2920	2920	0
79	20240422	194500	64261380	2920	2920	2920	2920	0
80	20240422	194400	64261380	2920	2920	2920	2920	0
81	20240422	194300	64261380	2920	2920	2920	2920	0
82	20240422	194200	64261380	2920	2920	2920	2920	0
83	20240422	194100	64261380	2920	2920	2920	2920	0
84	20240422	194000	64261380	2920	2920	2920	2920	0
85	20240422	193900	64261380	2920	2920	2920	2920	0
86	20240422	193800	64261380	2920	2920	2920	2920	0
87	20240422	193700	64261380	2920	2920	2920	2920	0
88	20240422	193600	64261380	2920	2920	2920	2920	0
89	20240422	193500	64261380	2920	2920	2920	2920	0
90	20240422	193400	64261380	2920	2920	2920	2920	0
91	20240422	193300	64261380	2920	2920	2920	2920	0
92	20240422	193200	64261380	2920	2920	2920	2920	574
93	20240422	193100	64261380	2920	2920	2920	2920	0
94	20240422	193000	64261380	2920	2920	2920	2920	0
95	20240422	192900	64261380	2920	2920	2920	2920	0
96	20240422	192800	64261380	2920	2920	2920	2920	0
97	20240422	192700	64261380	2920	2920	2920	2920	0
98	20240422	192600	64261380	2920	2920	2920	2920	0
99	20240422	192500	64261380	2920	2920	2920	2920	0
100	20240422	192400	64261380	2920	2920	2920	2920	0
101	20240422	192300	64261380	2920	2920	2920	2920	0
102	20240422	192200	64261380	2920	2920	2920	2920	0
103	20240422	192100	64261380	2920	2920	2920	2920	0
104	20240422	192000	64261380	2920	2920	2920	2920	0
105	20240422	191900	64261380	2920	2920	2920	2920	0
106	20240422	191800	64261380	2920	2920	2920	2920	0
107	20240422	191700	64261380	2920	2920	2920	2920	0
108	20240422	191600	64261380	2920	2920	2920	2920	0
109	20240422	191500	64261380	2920	2920	2920	2920	0
110	20240422	191400	64261380	2920	2920	2920	2920	0
111	20240422	191300	64261380	2920	2920	2920	2920	0
112	20240422	191200	64261380	2920	2920	2920	2920	0
113	20240422	191100	64261380	2920	2920	2920	2920	0
114	20240422	191000	64261380	2920	2920	2920	2920	0
115	20240422	190900	64261380	2920	2920	2920	2920	0
116	20240422	190800	64261380	2920	2920	2920	2920	0
117	20240422	190700	64261380	2920	2920	2920	2920	0
118	20240422	190600	64261380	2920	2920	2920	2920	0
119	20240422	190500	64261380	2920	2920	2920	2920	0
120	20240422	190400	64261380	2920	2920	2920	2920	0
121	20240422	190300	64261380	2920	2920	2920	2920	0
122	20240422	190200	64261380	2920	2920	2920	2920	574
123	20240422	190100	64261380	2920	2920	2920	2920	0
124	20240422	190000	64261380	2920	2920	2920	2920	0
125	20240422	185900	64261380	2920	2920	2920	2920	0
126	20240422	185800	64261380	2920	2920	2920	2920	0
127	20240422	185700	64261380	2920	2920	2920	2920	0
128	20240422	185600	64261380	2920	2920	2920	2920	0
129	20240422	185500	64261380	2920	2920	2920	2920	0
130	20240422	185400	64261380	2920	2920	2920	2920	0
131	20240422	185300	64261380	2920	2920	2920	2920	0
132	20240422	185200	64261380	2920	2920	2920	2920	0
133	20240422	185100	64261380	2920	2920	2920	2920	0
134	20240422	185000	64261380	2920	2920	2920	2920	0
135	20240422	184900	64261380	2920	2920	2920	2920	0
136	20240422	184800	64261380	2920	2920	2920	2920	0
137	20240422	184700	64261380	2920	2920	2920	2920	0
138	20240422	184600	64261380	2920	2920	2920	2920	0
139	20240422	184500	64261380	2920	2920	2920	2920	0
140	20240422	184400	64261380	2920	2920	2920	2920	0
141	20240422	184300	64261380	2920	2920	2920	2920	0
142	20240422	184200	64261380	2920	2920	2920	2920	0
143	20240422	184100	64261380	2920	2920	2920	2920	0
144	20240422	184000	64261380	2920	2920	2920	2920	0
145	20240422	183900	64261380	2920	2920	2920	2920	0
146	20240422	183800	64261380	2920	2920	2920	2920	0
147	20240422	183700	64261380	2920	2920	2920	2920	0
148	20240422	183600	64261380	2920	2920	2920	2920	0
149	20240422	183500	64261380	2920	2920	2920	2920	0
150	20240422	183400	64261380	2920	2920	2920	2920	0
151	20240422	183300	64261380	2920	2920	2920	2920	0
152	20240422	183200	64261380	2920	2920	2920	2920	574
153	20240422	183100	64261380	2920	2920	2920	2920	0
154	20240422	183000	64261380	2920	2920	2920	2920	0
155	20240422	182900	64261380	2920	2920	2920	2920	0
156	20240422	182800	64261380	2920	2920	2920	2920	0
157	20240422	182700	64261380	2920	2920	2920	2920	0
158	20240422	182600	64261380	2920	2920	2920	2920	0
159	20240422	182500	64261380	2920	2920	2920	2920	0
160	20240422	182400	64261380	2920	2920	2920	2920	0
161	20240422	182300	64261380	2920	2920	2920	2920	0
162	20240422	182200	64261380	2920	2920	2920	2920	0
163	20240422	182100	64261380	2920	2920	2920	2920	0
164	20240422	182000	64261380	2920	2920	2920	2920	0
165	20240422	181900	64261380	2920	2920	2920	2920	0
166	20240422	181800	64261380	2920	2920	2920	2920	0
167	20240422	181700	64261380	2920	2920	2920	2920	0
168	20240422	181600	64261380	2920	2920	2920	2920	0
169	20240422	181500	64261380	2920	2920	2920	2920	0
170	20240422	181400	64261380	2920	2920	2920	2920	0
171	20240422	181300	64261380	2920	2920	2920	2920	0
172	20240422	181200	64261380	2920	2920	2920	2920	0
173	20240422	181100	64261380	2920	2920	2920	2920	0
174	20240422	181000	64261380	2920	2920	2920	2920	0
175	20240422	180900	64261380	2920	2920	2920	2920	0
176	20240422	180800	64261380	2920	2920	2920	2920	0
177	20240422	180700	64261380	2920	2920	2920	2920	0
178	20240422	180600	64261380	2920	2920	2920	2920	0
179	20240422	180500	64261380	2920	2920	2920	2920	0
180	20240422	180400	64261380	2920	2920	2920	2920	0
181	20240422	180300	64261380	2920	2920	2920	2920	0
182	20240422	180200	64261380	2920	2920	2920	2920	574
183	20240422	180100	64261380	2920	2920	2920	2920	0
184	20240422	180000	64261380	2920	2920	2920	2920	0
185	20240422	175900	64261380	2920	2920	2920	2920	0
186	20240422	175800	64261380	2920	2920	2920	2920	0
187	20240422	175700	64261380	2920	2920	2920	2920	0
188	20240422	175600	64261380	2920	2920	2920	2920	0
189	20240422	175500	64261380	2920	2920	2920	2920	0
190	20240422	175400	64261380	2920	2920	2920	2920	0
191	20240422	175300	64261380	2920	2920	2920	2920	0
192	20240422	175200	64261380	2920	2920	2920	2920	0
193	20240422	175100	64261380	2920	2920	2920	2920	0
194	20240422	175000	64261380	2920	2920	2920	2920	0
195	20240422	174900	64261380	2920	2920	2920	2920	0
196	20240422	174800	64261380	2920	2920	2920	2920	0
197	20240422	174700	64261380	2920	2920	2920	2920	0
198	20240422	174600	64261380	2920	2920	2920	2920	0
199	20240422	174500	64261380	2920	2920	2920	2920	0
200	20240422	174400	64261380	2920	2920	2920	2920	0
201	20240422	174300	64261380	2920	2920	2920	2920	0
202	20240422	174200	64261380	2920	2920	2920	2920	0
203	20240422	174100	64261380	2920	2920	2920	2920	0
204	20240422	174000	64261380	2920	2920	2920	2920	0
205	20240422	173900	64261380	2920	2920	2920	2920	0
206	20240422	173800	64261380	2920	2920	2920	2920	0
207	20240422	173700	64261380	2920	2920	2920	2920	0
208	20240422	173600	64261380	2920	2920	2920	2920	0
209	20240422	173500	64261380	2920	2920	2920	2920	0
210	20240422	173400	64261380	2920	2920	2920	2920	0
211	20240422	173300	64261380	2920	2920	2920	2920	0
212	20240422	173200	64261380	2920	2920	2920	2920	574
213	20240422	173100	64261380	2920	2920	2920	2920	0
214	20240422	173000	64261380	2920	2920	2920	2920	0
215	20240422	172900	64261380	2920	2920	2920	2920	0
216	20240422	172800	64261380	2920	2920	2920	2920	0
217	20240422	172700	64261380	2920	2920	2920	2920	0
218	20240422	172600	64261380	2920	2920	2920	2920	0
219	20240422	172500	64261380	2920	2920	2920	2920	0
220	20240422	172400	64261380	2920	2920	2920	2920	0
221	20240422	172300	64261380	2920	2920	2920	2920	0
222	20240422	172200	64261380	2920	2920	2920	2920	0
223	20240422	172100	64261380	2920	2920	2920	2920	0
224	20240422	172000	64261380	2920	2920	2920	2920	0
225	20240422	171900	64261380	2920	2920	2920	2920	0
226	20240422	171800	64261380	2920	2920	2920	2920	0
227	20240422	171700	64261380	2920	2920	2920	2920	0
228	20240422	171600	64261380	2920	2920	2920	2920	0
229	20240422	171500	64261380	2920	2920	2920	2920	0
230	20240422	171400	64261380	2920	2920	2920	2920	0
231	20240422	171300	64261380	2920	2920	2920	2920	0
232	20240422	171200	64261380	2920	2920	2920	2920	0
233	20240422	171100	64261380	2920	2920	2920	2920	0
234	20240422	171000	64261380	2920	2920	2920	2920	0
235	20240422	170900	64261380	2920	2920	2920	2920	0
236	20240422	170800	64261380	2920	2920	2920	2920	0
237	20240422	170700	64261380	2920	2920	2920	2920	0
238	20240422	170600	64261380	2920	2920	2920	2920	0
239	20240422	170500	64261380	2920	2920	2920	2920	0
240	20240422	170400	64261380	2920	2920	2920	2920	0
241	20240422	170300	64261380	2920	2920	2920	2920	0
242	20240422	170200	64261380	2920	2920	2920	2920	574
243	20240422	170100	64261380	2920	2920	2920	2920	0
244	20240422	170000	64261380	2920	2920	2920	2920	0
245	20240422	165900	64261380	2920	2920	2920	2920	0
246	20240422	165800	64261380	2920	2920	2920	2920	0
247	20240422	165700	64261380	2920	2920	2920	2920	0
248	20240422	165600	64261380	2920	2920	2920	2920	0
249	20240422	165500	64261380	2920	2920	2920	2920	0
250	20240422	165400	64261380	2920	2920	2920	2920	0
251	20240422	165300	64261380	2920	2920	2920	2920	0
252	20240422	165200	64261380	2920	2920	2920	2920	0
253	20240422	165100	64261380	2920	2920	2920	2920	0
254	20240422	165000	64261380	2920	2920	2920	2920	0
255	20240422	164900	64261380	2920	2920	2920	2920	0
256	20240422	164800	64261380	2920	2920	2920	2920	0
257	20240422	164700	64261380	2920	2920	2920	2920	0
258	20240422	164600	64261380	2920	2920	2920	2920	0
259	20240422	164500	64261380	2920	2920	2920	2920	0
260	20240422	164400	64261380	2920	2920	2920	2920	0
261	20240422	164300	64261380	2920	2920	2920	2920	0
262	20240422	164200	64261380	2920	2920	2920	2920	0
263	20240422	164100	64261380	2920	2920	2920	2920	0
264	20240422	164000	64261380	2920	2920	2920	2920	0
265	20240422	163900	64261380	2920	2920	2920	2920	0
266	20240422	163800	64261380	2920	2920	2920	2920	0
267	20240422	163700	64261380	2920	2920	2920	2920	0
268	20240422	163600	64261380	2920	2920	2920	2920	0
269	20240422	163500	64261380	2920	2920	2920	2920	0
270	20240422	163400	64261380	2920	2920	2920	2920	0
271	20240422	163300	64261380	2920	2920	2920	2920	0
272	20240422	163200	64261380	2920	2920	2920	2920	574
273	20240422	163100	64261380	2920	2920	2920	2920	0
274	20240422	163000	64261380	2920	2920	2920	2920	0
275	20240422	162900	64261380	2920	2920	2920	2920	0
276	20240422	162800	64261380	2920	2920	2920	2920	0
277	20240422	162700	64261380	2920	2920	2920	2920	0
278	20240422	162600	64261380	2920	2920	2920	2920	0
279	20240422	162500	64261380	2920	2920	2920	2920	0
280	20240422	162400	64261380	2920	2920	2920	2920	0
281	20240422	162300	64261380	2920	2920	2920	2920	0
282	20240422	162200	64261380	2920	2920	2920	2920	0
283	20240422	162100	64261380	2920	2920	2920	2920	0
284	20240422	162000	64261380	2920	2920	2920	2920	0
285	20240422	161900	64261380	2920	2920	2920	2920	0
286	20240422	161800	64261380	2920	2920	2920	2920	0
287	20240422	161700	64261380	2920	2920	2920	2920	0
288	20240422	161600	64261380	2920	2920	2920	2920	0
289	20240422	161500	64261380	2920	2920	2920	2920	0
290	20240422	161400	64261380	2920	2920	2920	2920	0
291	20240422	161300	64261380	2920	2920	2920	2920	0
292	20240422	161200	64261380	2920	2920	2920	2920	0
293	20240422	161100	64261380	2920	2920	2920	2920	0
294	20240422	161000	64261380	2920	2920	2920	2920	0
295	20240422	160900	64261380	2920	2920	2920	2920	0
296	20240422	160800	64261380	2920	2920	2920	2920	0
297	20240422	160700	64261380	2920	2920	2920	2920	0
298	20240422	160600	64261380	2920	2920	2920	2920	0
299	20240422	160500	64261380	2920	2920	2920	2920	0
300	20240422	160400	64261380	2920	2920	2920	2920	0
301	20240422	160300	64261380	2920	2920	2920	2920	0
302	20240422	160200	64261380	2920	2920	2920	2920	574
303	20240422	160100	64261380	2920	2920	2920	2920	0
304	20240422	160000	64261380	2920	2920	2920	2920	0
305	20240422	155900	64261380	2920	2920	2920	2920	0
306	20240422	155800	64261380	2920	2920	2920	2920	0
307	20240422	155700	64261380	2920	2920	2920	2920	0
308	20240422	155600	64261380	2920	2920	2920	2920	0
309	20240422	155500	64261380	2920	2920	2920	2920	0
310	20240422	155400	64261380	2920	2920	2920	2920	0
311	20240422	155300	64261380	2920	2920	2920	2920	0
312	20240422	155200	64261380	2920	2920	2920	2920	0
313	20240422	155100	64261380	2920	2920	2920	2920	0
314	20240422	155000	64261380	2920	2920	2920	2920	0
315	20240422	154900	64261380	2920	2920	2920	2920	0
316	20240422	154800	64261380	2920	2920	2920	2920	0
317	20240422	154700	64261380	2920	2920	2920	2920	0
318	20240422	154600	64261380	2920	2920	2920	2920	0
319	20240422	154500	64261380	2920	2920	2920	2920	0
320	20240422	154400	64261380	2920	2920	2920	2920	0
321	20240422	154300	64261380	2920	2920	2920	2920	0
322	20240422	154200	64261380	2920	2920	2920	2920	0
323	20240422	154100	64261380	2920	2920	2920	2920	0
324	20240422	154000	64261380	2920	2920	2920	2920	0
325	20240422	153900	64261380	2920	2920	2920	2920	0
326	20240422	153800	64261380	2920	2920	2920	2920	0
327	20240422	153700	64261380	2920	2920	2920	2920	0
328	20240422	153600	64261380	2920	2920	2920	2920	0
329	20240422	153500	64261380	2920	2920	2920	2920	0
330	20240422	153400	64261380	2920	2920	2920	2920	0
331	20240422	153300	64261380	2920	2920	2920	2920	0
332	20240422	153200	64261380	2920	2920	2920	2920	574
333	20240422	153100	64261380	2920	2920	2920	2920	0
334	20240422	153000	64261380	2920	2920	2920	2920	574
335	20240422	152900	62585300	2935	2935	2935	2935	0
336	20240422	152800	62585300	2935	2935	2935	2935	0
337	20240422	152700	62585300	2935	2935	2935	2935	0
338	20240422	152600	62585300	2935	2935	2935	2935	0
339	20240422	152500	62585300	2935	2935	2935	2935	0
340	20240422	152400	62585300	2935	2935	2935	2935	0
341	20240422	152300	62585300	2935	2935	2935	2935	0
342	20240422	152200	62585300	2935	2935	2935	2935	0
343	20240422	152100	62585300	2935	2935	2935	2935	0
344	20240422	152000	62585300	2935	2935	2935	2935	0
345	20240422	151900	62585300	2935	2925	2935	2925	371
346	20240422	151800	61496780	2930	2925	2930	2925	86
347	20240422	151700	61244985	2930	2925	2930	2925	69
348	20240422	151600	61042910	2925	2925	2925	2925	181
349	20240422	151500	60513485	2935	2935	2935	2935	0
350	20240422	151400	60513485	2935	2935	2935	2935	0
351	20240422	151300	60513485	2935	2935	2935	2935	1
352	20240422	151200	60510550	2935	2935	2935	2935	20
353	20240422	151100	60451850	2940	2940	2940	2940	0
354	20240422	151000	60451850	2940	2940	2940	2940	38
355	20240422	150900	60340130	2975	2975	2975	2975	0
356	20240422	150800	60340130	2975	2975	2975	2975	0
357	20240422	150700	60340130	2975	2975	2975	2975	0
358	20240422	150600	60340130	2975	2975	2975	2975	0
359	20240422	150500	60340130	2975	2975	2975	2975	0
360	20240422	150400	60340130	2975	2975	2975	2975	0
361	20240422	150300	60340130	2975	2935	2975	2935	2
362	20240422	150200	60334220	2935	2930	2935	2930	138
363	20240422	150100	59929875	2930	2930	2930	2930	0
364	20240422	150000	59929875	2930	2930	2930	2930	0
365	20240422	145900	59929875	2930	2930	2930	2930	300
366	20240422	145800	59050875	2930	2930	2930	2930	0
367	20240422	145700	59050875	2930	2930	2930	2930	340
368	20240422	145600	58054675	2930	2930	2930	2930	3
369	20240422	145500	58045885	2930	2930	2930	2930	0
370	20240422	145400	58045885	2930	2930	2930	2930	0
371	20240422	145300	58045885	2930	2930	2930	2930	0
372	20240422	145200	58045885	2930	2930	2930	2930	0
373	20240422	145100	58045885	2930	2930	2930	2930	0
374	20240422	145000	58045885	2930	2930	2930	2930	0
375	20240422	144900	58045885	2930	2930	2930	2930	1
376	20240422	144800	58042955	2930	2930	2930	2930	0
377	20240422	144700	58042955	2930	2930	2930	2930	0
378	20240422	144600	58042955	2930	2930	2930	2930	0
379	20240422	144500	58042955	2930	2930	2930	2930	0
380	20240422	144400	58042955	2930	2930	2930	2930	0
381	20240422	144300	58042955	2930	2930	2930	2930	1
382	20240422	144200	58040025	2930	2930	2930	2930	0
383	20240422	144100	58040025	2930	2930	2930	2930	102
384	20240422	144000	57741165	2925	2925	2925	2925	0
385	20240422	143900	57741165	2925	2925	2925	2925	0
386	20240422	143800	57741165	2925	2925	2925	2925	38
387	20240422	143700	57630015	2930	2930	2930	2930	0
388	20240422	143600	57630015	2930	2930	2930	2930	0
389	20240422	143500	57630015	2930	2930	2930	2930	0
390	20240422	143400	57630015	2930	2930	2930	2930	0
391	20240422	143300	57630015	2930	2930	2930	2930	15
392	20240422	143200	57586065	2930	2930	2930	2930	13
393	20240422	143100	57547975	2930	2930	2930	2930	0
394	20240422	143000	57547975	2930	2930	2930	2930	15
395	20240422	142900	57504025	2930	2930	2930	2930	0
396	20240422	142800	57504025	2930	2930	2930	2930	13
397	20240422	142700	57465935	2930	2930	2930	2930	0
398	20240422	142600	57465935	2930	2930	2930	2930	0
399	20240422	142500	57465935	2930	2930	2930	2930	0
400	20240422	142400	57465935	2930	2930	2930	2930	0
401	20240422	142300	57465935	2930	2930	2930	2930	0
402	20240422	142200	57465935	2930	2930	2930	2930	0
403	20240422	142100	57465935	2930	2930	2930	2930	0
404	20240422	142000	57465935	2930	2930	2930	2930	0
405	20240422	141900	57465935	2930	2930	2930	2930	0
406	20240422	141800	57465935	2930	2930	2930	2930	0
407	20240422	141700	57465935	2930	2930	2930	2930	0
408	20240422	141600	57465935	2930	2930	2930	2930	0
409	20240422	141500	57465935	2930	2930	2930	2930	0
410	20240422	141400	57465935	2930	2930	2930	2930	0
411	20240422	141300	57465935	2930	2930	2930	2930	0
412	20240422	141200	57465935	2930	2930	2930	2930	0
413	20240422	141100	57465935	2930	2930	2930	2930	0
414	20240422	141000	57465935	2930	2930	2930	2930	0
415	20240422	140900	57465935	2930	2930	2930	2930	1
416	20240422	140800	57463005	2930	2930	2930	2930	0
417	20240422	140700	57463005	2930	2930	2930	2930	0
418	20240422	140600	57463005	2930	2930	2930	2930	36
419	20240422	140500	57357525	2920	2920	2920	2920	0
420	20240422	140400	57357525	2920	2935	2935	2920	500
421	20240422	140300	55895115	2940	2940	2940	2940	6
422	20240422	140200	55877475	2940	2940	2940	2940	5
423	20240422	140100	55862775	2940	2940	2940	2940	0
424	20240422	140000	55862775	2940	2940	2940	2940	24
425	20240422	135900	55792215	2940	2940	2940	2940	0
426	20240422	135800	55792215	2940	2940	2940	2940	0
427	20240422	135700	55792215	2940	2940	2940	2940	0
428	20240422	135600	55792215	2940	2940	2940	2940	0
429	20240422	135500	55792215	2940	2940	2940	2940	0
430	20240422	135400	55792215	2940	2940	2940	2940	0
431	20240422	135300	55792215	2940	2940	2940	2940	0
432	20240422	135200	55792215	2940	2940	2940	2940	0
433	20240422	135100	55792215	2940	2940	2940	2940	14
434	20240422	135000	55751055	2940	2940	2940	2940	0
435	20240422	134900	55751055	2940	2940	2940	2940	0
436	20240422	134800	55751055	2940	2940	2940	2940	0
437	20240422	134700	55751055	2940	2940	2940	2940	35
438	20240422	134600	55648155	2950	2950	2950	2950	0
439	20240422	134500	55648155	2950	2950	2950	2950	0
440	20240422	134400	55648155	2950	2940	2950	2930	501
441	20240422	134300	54177745	2950	2950	2950	2950	3
442	20240422	134200	54168895	2945	2945	2945	2945	0
443	20240422	134100	54168895	2945	2945	2945	2945	0
444	20240422	134000	54168895	2945	2945	2945	2945	12
445	20240422	133900	54133555	2945	2945	2945	2945	0
446	20240422	133800	54133555	2945	2945	2945	2945	0
447	20240422	133700	54133555	2945	2950	2950	2945	2488
448	20240422	133600	46799080	2955	2955	2955	2955	0
449	20240422	133500	46799080	2955	2955	2955	2955	14
450	20240422	133400	46757710	2955	2955	2955	2955	0
451	20240422	133300	46757710	2955	2955	2955	2955	1
452	20240422	133200	46754755	2950	2950	2950	2950	0
453	20240422	133100	46754755	2950	2950	2950	2950	0
454	20240422	133000	46754755	2950	2950	2950	2950	0
455	20240422	132900	46754755	2950	2950	2950	2950	99
456	20240422	132800	46462705	2955	2955	2955	2955	0
457	20240422	132700	46462705	2955	2955	2955	2955	0
458	20240422	132600	46462705	2955	2955	2955	2955	0
459	20240422	132500	46462705	2955	2955	2955	2955	0
460	20240422	132400	46462705	2955	2955	2955	2955	0
461	20240422	132300	46462705	2955	2955	2955	2955	0
462	20240422	132200	46462705	2955	2955	2955	2955	0
463	20240422	132100	46462705	2955	2955	2955	2955	0
464	20240422	132000	46462705	2955	2955	2955	2955	0
465	20240422	131900	46462705	2955	2955	2955	2955	0
466	20240422	131800	46462705	2955	2955	2955	2955	0
467	20240422	131700	46462705	2955	2955	2955	2955	0
468	20240422	131600	46462705	2955	2955	2955	2955	0
469	20240422	131500	46462705	2955	2955	2955	2955	0
470	20240422	131400	46462705	2955	2955	2955	2955	122
471	20240422	131300	46102195	2955	2955	2955	2955	66
472	20240422	131200	45907165	2955	2955	2955	2955	0
473	20240422	131100	45907165	2955	2955	2955	2955	0
474	20240422	131000	45907165	2955	2955	2955	2955	0
475	20240422	130900	45907165	2955	2955	2955	2955	10
476	20240422	130800	45877615	2955	2955	2955	2955	0
477	20240422	130700	45877615	2955	2955	2955	2955	0
478	20240422	130600	45877615	2955	2955	2955	2955	0
479	20240422	130500	45877615	2955	2955	2955	2955	0
480	20240422	130400	45877615	2955	2955	2955	2955	0
481	20240422	130300	45877615	2955	2955	2955	2955	0
482	20240422	130200	45877615	2955	2955	2955	2955	0
483	20240422	130100	45877615	2955	2955	2955	2955	0
484	20240422	130000	45877615	2955	2955	2955	2955	0
485	20240422	125900	45877615	2955	2955	2955	2955	10
486	20240422	125800	45848065	2950	2950	2950	2950	0
487	20240422	125700	45848065	2950	2950	2950	2950	0
488	20240422	125600	45848065	2950	2950	2950	2950	27
489	20240422	125500	45768415	2955	2955	2955	2955	10
490	20240422	125400	45738865	2955	2955	2955	2955	0
491	20240422	125300	45738865	2955	2955	2955	2955	7
492	20240422	125200	45718180	2955	2955	2955	2955	15
493	20240422	125100	45673855	2955	2955	2955	2955	9
494	20240422	125000	45647260	2955	2955	2955	2955	2
495	20240422	124900	45641350	2955	2955	2955	2955	105
496	20240422	124800	45331075	2955	2955	2955	2955	100
497	20240422	124700	45035575	2955	2955	2955	2955	3
498	20240422	124600	45026710	2955	2955	2955	2955	50
499	20240422	124500	44878960	2955	2955	2955	2955	0
500	20240422	124400	44878960	2955	2955	2955	2955	0
501	20240422	124300	44878960	2955	2955	2955	2955	0
502	20240422	124200	44878960	2955	2955	2955	2955	0
503	20240422	124100	44878960	2955	2955	2955	2955	0
504	20240422	124000	44878960	2955	2955	2955	2955	0
505	20240422	123900	44878960	2955	2955	2955	2955	0
506	20240422	123800	44878960	2955	2955	2955	2955	0
507	20240422	123700	44878960	2955	2955	2955	2955	0
508	20240422	123600	44878960	2955	2955	2955	2955	0
509	20240422	123500	44878960	2955	2955	2955	2955	0
510	20240422	123400	44878960	2955	2955	2955	2955	0
511	20240422	123300	44878960	2955	2960	2960	2955	7
512	20240422	123200	44858265	2955	2955	2955	2955	0
513	20240422	123100	44858265	2955	2955	2955	2955	0
514	20240422	123000	44858265	2955	2955	2955	2955	0
515	20240422	122900	44858265	2955	2955	2955	2955	0
516	20240422	122800	44858265	2955	2955	2955	2955	0
517	20240422	122700	44858265	2955	2955	2955	2955	0
518	20240422	122600	44858265	2955	2955	2955	2955	0
519	20240422	122500	44858265	2955	2955	2955	2955	0
520	20240422	122400	44858265	2955	2955	2955	2955	0
521	20240422	122300	44858265	2955	2955	2955	2955	0
522	20240422	122200	44858265	2955	2955	2955	2955	0
523	20240422	122100	44858265	2955	2955	2955	2955	0
524	20240422	122000	44858265	2955	2955	2955	2955	0
525	20240422	121900	44858265	2955	2955	2955	2955	0
526	20240422	121800	44858265	2955	2955	2955	2955	0
527	20240422	121700	44858265	2955	2955	2955	2955	0
528	20240422	121600	44858265	2955	2955	2955	2955	0
529	20240422	121500	44858265	2955	2955	2955	2955	0
530	20240422	121400	44858265	2955	2955	2955	2955	5
531	20240422	121300	44843490	2955	2955	2955	2955	0
532	20240422	121200	44843490	2955	2955	2955	2955	0
533	20240422	121100	44843490	2955	2955	2955	2955	0
534	20240422	121000	44843490	2955	2955	2955	2955	0
535	20240422	120900	44843490	2955	2955	2955	2955	0
536	20240422	120800	44843490	2955	2955	2955	2955	5
537	20240422	120700	44828715	2955	2955	2955	2955	2
538	20240422	120600	44822805	2940	2940	2940	2940	0
539	20240422	120500	44822805	2940	2940	2940	2940	0
540	20240422	120400	44822805	2940	2940	2940	2940	0
541	20240422	120300	44822805	2940	2940	2940	2940	0
542	20240422	120200	44822805	2940	2940	2940	2940	0
543	20240422	120100	44822805	2940	2940	2940	2940	0
544	20240422	120000	44822805	2940	2940	2940	2940	0
545	20240422	115900	44822805	2940	2940	2940	2940	15
546	20240422	115800	44778705	2925	2925	2925	2925	0
547	20240422	115700	44778705	2925	2925	2925	2925	10
548	20240422	115600	44749455	2925	2925	2925	2925	10
549	20240422	115500	44720205	2925	2925	2925	2925	11
550	20240422	115400	44688030	2920	2935	2935	2920	670
551	20240422	115300	42727430	2940	2940	2940	2940	10
552	20240422	115200	42698030	2930	2930	2930	2930	0
553	20240422	115100	42698030	2930	2930	2930	2930	1
554	20240422	115000	42695100	2940	2940	2940	2940	13
555	20240422	114900	42656880	2940	2935	2940	2930	46
556	20240422	114800	42521870	2940	2955	2955	2940	53
557	20240422	114700	42365930	2955	2955	2955	2955	1
558	20240422	114600	42362975	2940	2950	2950	2940	700
559	20240422	114500	40303650	2950	2950	2950	2950	0
560	20240422	114400	40303650	2950	2950	2950	2950	0
561	20240422	114300	40303650	2950	2965	2965	2950	1001
562	20240422	114200	37346435	2960	2960	2960	2960	0
563	20240422	114100	37346435	2960	2960	2960	2960	0
564	20240422	114000	37346435	2960	2960	2960	2960	3
565	20240422	113900	37337555	2960	2960	2960	2960	0
566	20240422	113800	37337555	2960	2960	2960	2960	0
567	20240422	113700	37337555	2960	2960	2960	2960	1
568	20240422	113600	37334595	2970	2970	2970	2970	0
569	20240422	113500	37334595	2970	2970	2970	2970	0
570	20240422	113400	37334595	2970	2970	2970	2970	0
571	20240422	113300	37334595	2970	2970	2970	2970	4
572	20240422	113200	37322715	2960	2960	2960	2960	1
573	20240422	113100	37319755	2960	2960	2960	2960	161
574	20240422	113000	36843195	2960	2960	2960	2960	103
575	20240422	112900	36538315	2960	2960	2960	2960	0
576	20240422	112800	36538315	2960	2960	2960	2960	6
577	20240422	112700	36520555	2960	2960	2960	2960	5
578	20240422	112600	36505755	2960	2955	2960	2955	2
579	20240422	112500	36499840	2960	2960	2960	2960	0
580	20240422	112400	36499840	2960	2960	2960	2960	0
581	20240422	112300	36499840	2960	2960	2960	2960	12
582	20240422	112200	36464320	2960	2960	2960	2960	0
583	20240422	112100	36464320	2960	2975	2975	2960	514
584	20240422	112000	34942800	2960	2975	2975	2960	3000
585	20240422	111900	26053795	2980	2980	2980	2980	1
586	20240422	111800	26050815	2980	2980	2980	2980	100
587	20240422	111700	25752815	2980	2980	2980	2980	0
588	20240422	111600	25752815	2980	2980	2980	2980	0
589	20240422	111500	25752815	2980	2980	2980	2980	1
590	20240422	111400	25749835	2985	2985	2985	2985	80
591	20240422	111300	25511035	2980	2980	2980	2980	0
592	20240422	111200	25511035	2980	2980	2980	2980	0
593	20240422	111100	25511035	2980	2980	2980	2980	0
594	20240422	111000	25511035	2980	2980	2980	2980	0
595	20240422	110900	25511035	2980	2980	2980	2980	1
596	20240422	110800	25508055	2985	2985	2985	2985	0
597	20240422	110700	25508055	2985	2985	2985	2985	0
598	20240422	110600	25508055	2985	2985	2985	2985	6
599	20240422	110500	25490145	2985	2985	2985	2985	0
600	20240422	110400	25490145	2985	2985	2985	2985	0
601	20240422	110300	25490145	2985	2985	2985	2985	1
602	20240422	110200	25487160	2980	2980	2980	2980	0
603	20240422	110100	25487160	2980	2980	2980	2980	0
604	20240422	110000	25487160	2980	2980	2980	2980	0
605	20240422	105900	25487160	2980	2980	2980	2980	0
606	20240422	105800	25487160	2980	2990	2990	2980	2
607	20240422	105700	25481190	2990	2990	2990	2990	0
608	20240422	105600	25481190	2990	2990	2990	2990	20
609	20240422	105500	25421390	2980	2980	2980	2980	0
610	20240422	105400	25421390	2980	2980	2980	2980	0
611	20240422	105300	25421390	2980	2980	2980	2980	0
612	20240422	105200	25421390	2980	2980	2980	2980	1
613	20240422	105100	25418410	2985	2985	2985	2985	0
614	20240422	105000	25418410	2985	2985	2985	2985	0
615	20240422	104900	25418410	2985	2985	2985	2985	0
616	20240422	104800	25418410	2985	2985	2985	2985	0
617	20240422	104700	25418410	2985	2985	2985	2985	1
618	20240422	104600	25415425	2980	2980	2980	2980	0
619	20240422	104500	25415425	2980	2980	2980	2980	0
620	20240422	104400	25415425	2980	2980	2980	2980	0
621	20240422	104300	25415425	2980	2980	2980	2980	0
622	20240422	104200	25415425	2980	2980	2980	2980	0
623	20240422	104100	25415425	2980	2980	2980	2980	1
624	20240422	104000	25412445	2980	2980	2980	2980	10
625	20240422	103900	25382645	2980	2980	2980	2980	51
626	20240422	103800	25230665	2980	2980	2980	2980	0
627	20240422	103700	25230665	2980	2980	2980	2980	0
628	20240422	103600	25230665	2980	2980	2980	2980	0
629	20240422	103500	25230665	2980	2980	2980	2980	1
630	20240422	103400	25227685	2980	2980	2980	2980	0
631	20240422	103300	25227685	2980	2980	2980	2980	0
632	20240422	103200	25227685	2980	2980	2980	2980	0
633	20240422	103100	25227685	2980	2980	2980	2980	0
634	20240422	103000	25227685	2980	2980	2980	2980	1
635	20240422	102900	25224705	2995	2995	2995	2995	0
636	20240422	102800	25224705	2995	2995	2995	2995	0
637	20240422	102700	25224705	2995	2995	2995	2995	0
638	20240422	102600	25224705	2995	2985	2995	2985	5000
639	20240422	102500	10261635	2985	2985	2985	2985	1
640	20240422	102400	10258650	2980	2980	2980	2980	1
641	20240422	102300	10255670	2985	2985	2985	2985	0
642	20240422	102200	10255670	2985	2985	2985	2985	0
643	20240422	102100	10255670	2985	2985	2985	2985	50
644	20240422	102000	10106420	2985	2985	2985	2985	114
645	20240422	101900	9766130	2980	2980	2980	2980	0
646	20240422	101800	9766130	2980	2980	2980	2980	5
647	20240422	101700	9751230	2980	2980	2980	2980	0
648	20240422	101600	9751230	2980	2980	2980	2980	0
649	20240422	101500	9751230	2980	2980	2980	2980	0
650	20240422	101400	9751230	2980	2980	2980	2980	0
651	20240422	101300	9751230	2980	2980	2980	2980	0
652	20240422	101200	9751230	2980	2985	2985	2980	20
653	20240422	101100	9691535	2995	2995	2995	2995	0
654	20240422	101000	9691535	2995	2995	2995	2995	0
655	20240422	100900	9691535	2995	2995	2995	2995	0
656	20240422	100800	9691535	2995	2995	2995	2995	1
657	20240422	100700	9688540	2985	2985	2985	2985	1
658	20240422	100600	9685555	2995	2995	2995	2995	0
659	20240422	100500	9685555	2995	2995	2995	2995	209
660	20240422	100400	9059600	2995	2995	2995	2995	1
661	20240422	100300	9056605	2995	2995	2995	2995	0
662	20240422	100200	9056605	2995	2995	2995	2995	1
663	20240422	100100	9053610	2975	2975	2975	2975	1
664	20240422	100000	9050635	2975	2975	2975	2975	0
665	20240422	095900	9050635	2975	2975	2975	2975	0
666	20240422	095800	9050635	2975	2975	2975	2975	0
667	20240422	095700	9050635	2975	2975	2975	2975	0
668	20240422	095600	9050635	2975	2975	2975	2975	10
669	20240422	095500	9020885	2975	2975	2975	2975	1
670	20240422	095400	9017910	2995	2995	2995	2995	0
671	20240422	095300	9017910	2995	2995	2995	2995	0
672	20240422	095200	9017910	2995	2995	2995	2995	0
673	20240422	095100	9017910	2995	2995	2995	2995	0
674	20240422	095000	9017910	2995	2975	2995	2975	668
675	20240422	094900	7017270	2995	2995	2995	2995	0
676	20240422	094800	7017270	2995	2995	2995	2995	896
677	20240422	094700	4333750	2990	2980	2990	2980	111
678	20240422	094600	4002880	2975	2975	2975	2975	0
679	20240422	094500	4002880	2975	2975	2975	2975	43
680	20240422	094400	3874955	2975	2975	2975	2975	8
681	20240422	094300	3851155	2980	2980	2980	2980	0
682	20240422	094200	3851155	2980	2980	2980	2980	8
683	20240422	094100	3827315	2975	2975	2975	2975	0
684	20240422	094000	3827315	2975	2975	2975	2975	6
685	20240422	093900	3809465	2970	2970	2970	2970	0
686	20240422	093800	3809465	2970	2975	2975	2970	52
687	20240422	093700	3654775	2975	2975	2975	2975	12
688	20240422	093600	3619075	2970	2970	2970	2970	0
689	20240422	093500	3619075	2970	2975	2975	2970	3
690	20240422	093400	3610160	2975	2975	2975	2975	105
691	20240422	093300	3297785	2970	2970	2970	2970	1
692	20240422	093200	3294815	2975	2975	2975	2975	0
693	20240422	093100	3294815	2975	2975	2975	2975	0
694	20240422	093000	3294815	2975	2975	2975	2975	0
695	20240422	092900	3294815	2975	2975	2975	2975	4
696	20240422	092800	3282915	2970	2970	2970	2970	0
697	20240422	092700	3282915	2970	2970	2970	2970	1
698	20240422	092600	3279945	2975	2975	2975	2975	320
699	20240422	092500	2327945	2975	2975	2975	2975	4
700	20240422	092400	2316045	2970	2970	2970	2970	0
701	20240422	092300	2316045	2970	2970	2970	2970	0
702	20240422	092200	2316045	2970	2970	2970	2970	0
703	20240422	092100	2316045	2970	2975	2975	2970	8
704	20240422	092000	2292250	2975	2975	2975	2975	1
705	20240422	091900	2289275	2970	2970	2970	2970	0
706	20240422	091800	2289275	2970	2970	2970	2970	0
707	20240422	091700	2289275	2970	2970	2970	2970	4
708	20240422	091600	2277395	2970	2970	2970	2970	1
709	20240422	091500	2274425	2975	2975	2975	2975	0
710	20240422	091400	2274425	2975	2975	2975	2975	8
711	20240422	091300	2250625	2975	2975	2975	2975	2
712	20240422	091200	2244675	2970	2970	2970	2970	0
713	20240422	091100	2244675	2970	2970	2970	2970	4
714	20240422	091000	2232795	2960	2975	2975	2960	23
715	20240422	090900	2164400	2975	2980	2985	2975	35
716	20240422	090800	2059965	2985	2985	2985	2985	69
717	20240422	090700	1854000	3000	3000	3000	3000	0
718	20240422	090600	1854000	3000	3000	3000	3000	0
719	20240422	090500	1854000	3000	3000	3000	3000	0
720	20240422	090400	1854000	3000	3000	3000	3000	0
721	20240422	090300	1854000	3000	3000	3000	3000	0
722	20240422	090200	1854000	3000	3000	3000	3000	0
723	20240422	090100	1854000	3000	3000	3000	3000	0
724	20240422	090000	1854000	3000	3000	3000	3000	618