KissMeData/291650/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210300	42212100	2660	2660	2660	2660	20
3	20240422	210200	42212100	2660	2660	2660	2660	0
4	20240422	210100	42212100	2660	2660	2660	2660	0
5	20240422	210000	42212100	2660	2660	2660	2660	0
6	20240422	205900	42212100	2660	2660	2660	2660	0
7	20240422	205800	42212100	2660	2660	2660	2660	0
8	20240422	205700	42212100	2660	2660	2660	2660	0
9	20240422	205600	42212100	2660	2660	2660	2660	0
10	20240422	205500	42212100	2660	2660	2660	2660	0
11	20240422	205400	42212100	2660	2660	2660	2660	0
12	20240422	205300	42212100	2660	2660	2660	2660	0
13	20240422	205200	42212100	2660	2660	2660	2660	0
14	20240422	205100	42212100	2660	2660	2660	2660	0
15	20240422	205000	42212100	2660	2660	2660	2660	0
16	20240422	204900	42212100	2660	2660	2660	2660	0
17	20240422	204800	42212100	2660	2660	2660	2660	0
18	20240422	204700	42212100	2660	2660	2660	2660	0
19	20240422	204600	42212100	2660	2660	2660	2660	0
20	20240422	204500	42212100	2660	2660	2660	2660	0
21	20240422	204400	42212100	2660	2660	2660	2660	0
22	20240422	204300	42212100	2660	2660	2660	2660	0
23	20240422	204200	42212100	2660	2660	2660	2660	0
24	20240422	204100	42212100	2660	2660	2660	2660	0
25	20240422	204000	42212100	2660	2660	2660	2660	0
26	20240422	203900	42212100	2660	2660	2660	2660	0
27	20240422	203800	42212100	2660	2660	2660	2660	0
28	20240422	203700	42212100	2660	2660	2660	2660	0
29	20240422	203600	42212100	2660	2660	2660	2660	0
30	20240422	203500	42212100	2660	2660	2660	2660	0
31	20240422	203400	42212100	2660	2660	2660	2660	0
32	20240422	203300	42212100	2660	2660	2660	2660	20
33	20240422	203200	42212100	2660	2660	2660	2660	0
34	20240422	203100	42212100	2660	2660	2660	2660	0
35	20240422	203000	42212100	2660	2660	2660	2660	0
36	20240422	202900	42212100	2660	2660	2660	2660	0
37	20240422	202800	42212100	2660	2660	2660	2660	0
38	20240422	202700	42212100	2660	2660	2660	2660	0
39	20240422	202600	42212100	2660	2660	2660	2660	0
40	20240422	202500	42212100	2660	2660	2660	2660	0
41	20240422	202400	42212100	2660	2660	2660	2660	0
42	20240422	202300	42212100	2660	2660	2660	2660	0
43	20240422	202200	42212100	2660	2660	2660	2660	0
44	20240422	202100	42212100	2660	2660	2660	2660	0
45	20240422	202000	42212100	2660	2660	2660	2660	0
46	20240422	201900	42212100	2660	2660	2660	2660	0
47	20240422	201800	42212100	2660	2660	2660	2660	0
48	20240422	201700	42212100	2660	2660	2660	2660	0
49	20240422	201600	42212100	2660	2660	2660	2660	0
50	20240422	201500	42212100	2660	2660	2660	2660	0
51	20240422	201400	42212100	2660	2660	2660	2660	0
52	20240422	201300	42212100	2660	2660	2660	2660	0
53	20240422	201200	42212100	2660	2660	2660	2660	0
54	20240422	201100	42212100	2660	2660	2660	2660	0
55	20240422	201000	42212100	2660	2660	2660	2660	0
56	20240422	200900	42212100	2660	2660	2660	2660	0
57	20240422	200800	42212100	2660	2660	2660	2660	0
58	20240422	200700	42212100	2660	2660	2660	2660	0
59	20240422	200600	42212100	2660	2660	2660	2660	0
60	20240422	200500	42212100	2660	2660	2660	2660	0
61	20240422	200400	42212100	2660	2660	2660	2660	0
62	20240422	200300	42212100	2660	2660	2660	2660	20
63	20240422	200200	42212100	2660	2660	2660	2660	0
64	20240422	200100	42212100	2660	2660	2660	2660	0
65	20240422	200000	42212100	2660	2660	2660	2660	0
66	20240422	195900	42212100	2660	2660	2660	2660	0
67	20240422	195800	42212100	2660	2660	2660	2660	0
68	20240422	195700	42212100	2660	2660	2660	2660	0
69	20240422	195600	42212100	2660	2660	2660	2660	0
70	20240422	195500	42212100	2660	2660	2660	2660	0
71	20240422	195400	42212100	2660	2660	2660	2660	0
72	20240422	195300	42212100	2660	2660	2660	2660	0
73	20240422	195200	42212100	2660	2660	2660	2660	0
74	20240422	195100	42212100	2660	2660	2660	2660	0
75	20240422	195000	42212100	2660	2660	2660	2660	0
76	20240422	194900	42212100	2660	2660	2660	2660	0
77	20240422	194800	42212100	2660	2660	2660	2660	0
78	20240422	194700	42212100	2660	2660	2660	2660	0
79	20240422	194600	42212100	2660	2660	2660	2660	0
80	20240422	194500	42212100	2660	2660	2660	2660	0
81	20240422	194400	42212100	2660	2660	2660	2660	0
82	20240422	194300	42212100	2660	2660	2660	2660	0
83	20240422	194200	42212100	2660	2660	2660	2660	0
84	20240422	194100	42212100	2660	2660	2660	2660	0
85	20240422	194000	42212100	2660	2660	2660	2660	0
86	20240422	193900	42212100	2660	2660	2660	2660	0
87	20240422	193800	42212100	2660	2660	2660	2660	0
88	20240422	193700	42212100	2660	2660	2660	2660	0
89	20240422	193600	42212100	2660	2660	2660	2660	0
90	20240422	193500	42212100	2660	2660	2660	2660	0
91	20240422	193400	42212100	2660	2660	2660	2660	0
92	20240422	193300	42212100	2660	2660	2660	2660	20
93	20240422	193200	42212100	2660	2660	2660	2660	0
94	20240422	193100	42212100	2660	2660	2660	2660	0
95	20240422	193000	42212100	2660	2660	2660	2660	0
96	20240422	192900	42212100	2660	2660	2660	2660	0
97	20240422	192800	42212100	2660	2660	2660	2660	0
98	20240422	192700	42212100	2660	2660	2660	2660	0
99	20240422	192600	42212100	2660	2660	2660	2660	0
100	20240422	192500	42212100	2660	2660	2660	2660	0
101	20240422	192400	42212100	2660	2660	2660	2660	0
102	20240422	192300	42212100	2660	2660	2660	2660	0
103	20240422	192200	42212100	2660	2660	2660	2660	0
104	20240422	192100	42212100	2660	2660	2660	2660	0
105	20240422	192000	42212100	2660	2660	2660	2660	0
106	20240422	191900	42212100	2660	2660	2660	2660	0
107	20240422	191800	42212100	2660	2660	2660	2660	0
108	20240422	191700	42212100	2660	2660	2660	2660	0
109	20240422	191600	42212100	2660	2660	2660	2660	0
110	20240422	191500	42212100	2660	2660	2660	2660	0
111	20240422	191400	42212100	2660	2660	2660	2660	0
112	20240422	191300	42212100	2660	2660	2660	2660	0
113	20240422	191200	42212100	2660	2660	2660	2660	0
114	20240422	191100	42212100	2660	2660	2660	2660	0
115	20240422	191000	42212100	2660	2660	2660	2660	0
116	20240422	190900	42212100	2660	2660	2660	2660	0
117	20240422	190800	42212100	2660	2660	2660	2660	0
118	20240422	190700	42212100	2660	2660	2660	2660	0
119	20240422	190600	42212100	2660	2660	2660	2660	0
120	20240422	190500	42212100	2660	2660	2660	2660	0
121	20240422	190400	42212100	2660	2660	2660	2660	0
122	20240422	190300	42212100	2660	2660	2660	2660	20
123	20240422	190200	42212100	2660	2660	2660	2660	0
124	20240422	190100	42212100	2660	2660	2660	2660	0
125	20240422	190000	42212100	2660	2660	2660	2660	0
126	20240422	185900	42212100	2660	2660	2660	2660	0
127	20240422	185800	42212100	2660	2660	2660	2660	0
128	20240422	185700	42212100	2660	2660	2660	2660	0
129	20240422	185600	42212100	2660	2660	2660	2660	0
130	20240422	185500	42212100	2660	2660	2660	2660	0
131	20240422	185400	42212100	2660	2660	2660	2660	0
132	20240422	185300	42212100	2660	2660	2660	2660	0
133	20240422	185200	42212100	2660	2660	2660	2660	0
134	20240422	185100	42212100	2660	2660	2660	2660	0
135	20240422	185000	42212100	2660	2660	2660	2660	0
136	20240422	184900	42212100	2660	2660	2660	2660	0
137	20240422	184800	42212100	2660	2660	2660	2660	0
138	20240422	184700	42212100	2660	2660	2660	2660	0
139	20240422	184600	42212100	2660	2660	2660	2660	0
140	20240422	184500	42212100	2660	2660	2660	2660	0
141	20240422	184400	42212100	2660	2660	2660	2660	0
142	20240422	184300	42212100	2660	2660	2660	2660	0
143	20240422	184200	42212100	2660	2660	2660	2660	0
144	20240422	184100	42212100	2660	2660	2660	2660	0
145	20240422	184000	42212100	2660	2660	2660	2660	0
146	20240422	183900	42212100	2660	2660	2660	2660	0
147	20240422	183800	42212100	2660	2660	2660	2660	0
148	20240422	183700	42212100	2660	2660	2660	2660	0
149	20240422	183600	42212100	2660	2660	2660	2660	0
150	20240422	183500	42212100	2660	2660	2660	2660	0
151	20240422	183400	42212100	2660	2660	2660	2660	0
152	20240422	183300	42212100	2660	2660	2660	2660	20
153	20240422	183200	42212100	2660	2660	2660	2660	0
154	20240422	183100	42212100	2660	2660	2660	2660	0
155	20240422	183000	42212100	2660	2660	2660	2660	0
156	20240422	182900	42212100	2660	2660	2660	2660	0
157	20240422	182800	42212100	2660	2660	2660	2660	0
158	20240422	182700	42212100	2660	2660	2660	2660	0
159	20240422	182600	42212100	2660	2660	2660	2660	0
160	20240422	182500	42212100	2660	2660	2660	2660	0
161	20240422	182400	42212100	2660	2660	2660	2660	0
162	20240422	182300	42212100	2660	2660	2660	2660	0
163	20240422	182200	42212100	2660	2660	2660	2660	0
164	20240422	182100	42212100	2660	2660	2660	2660	0
165	20240422	182000	42212100	2660	2660	2660	2660	0
166	20240422	181900	42212100	2660	2660	2660	2660	0
167	20240422	181800	42212100	2660	2660	2660	2660	0
168	20240422	181700	42212100	2660	2660	2660	2660	0
169	20240422	181600	42212100	2660	2660	2660	2660	0
170	20240422	181500	42212100	2660	2660	2660	2660	0
171	20240422	181400	42212100	2660	2660	2660	2660	0
172	20240422	181300	42212100	2660	2660	2660	2660	0
173	20240422	181200	42212100	2660	2660	2660	2660	0
174	20240422	181100	42212100	2660	2660	2660	2660	0
175	20240422	181000	42212100	2660	2660	2660	2660	0
176	20240422	180900	42212100	2660	2660	2660	2660	0
177	20240422	180800	42212100	2660	2660	2660	2660	0
178	20240422	180700	42212100	2660	2660	2660	2660	0
179	20240422	180600	42212100	2660	2660	2660	2660	0
180	20240422	180500	42212100	2660	2660	2660	2660	0
181	20240422	180400	42212100	2660	2660	2660	2660	0
182	20240422	180300	42212100	2660	2660	2660	2660	20
183	20240422	180200	42212100	2660	2660	2660	2660	0
184	20240422	180100	42212100	2660	2660	2660	2660	0
185	20240422	180000	42212100	2660	2660	2660	2660	0
186	20240422	175900	42212100	2660	2660	2660	2660	0
187	20240422	175800	42212100	2660	2660	2660	2660	0
188	20240422	175700	42212100	2660	2660	2660	2660	0
189	20240422	175600	42212100	2660	2660	2660	2660	0
190	20240422	175500	42212100	2660	2660	2660	2660	0
191	20240422	175400	42212100	2660	2660	2660	2660	0
192	20240422	175300	42212100	2660	2660	2660	2660	0
193	20240422	175200	42212100	2660	2660	2660	2660	0
194	20240422	175100	42212100	2660	2660	2660	2660	0
195	20240422	175000	42212100	2660	2660	2660	2660	0
196	20240422	174900	42212100	2660	2660	2660	2660	0
197	20240422	174800	42212100	2660	2660	2660	2660	0
198	20240422	174700	42212100	2660	2660	2660	2660	0
199	20240422	174600	42212100	2660	2660	2660	2660	0
200	20240422	174500	42212100	2660	2660	2660	2660	0
201	20240422	174400	42212100	2660	2660	2660	2660	0
202	20240422	174300	42212100	2660	2660	2660	2660	0
203	20240422	174200	42212100	2660	2660	2660	2660	0
204	20240422	174100	42212100	2660	2660	2660	2660	0
205	20240422	174000	42212100	2660	2660	2660	2660	0
206	20240422	173900	42212100	2660	2660	2660	2660	0
207	20240422	173800	42212100	2660	2660	2660	2660	0
208	20240422	173700	42212100	2660	2660	2660	2660	0
209	20240422	173600	42212100	2660	2660	2660	2660	0
210	20240422	173500	42212100	2660	2660	2660	2660	0
211	20240422	173400	42212100	2660	2660	2660	2660	0
212	20240422	173300	42212100	2660	2660	2660	2660	20
213	20240422	173200	42212100	2660	2660	2660	2660	0
214	20240422	173100	42212100	2660	2660	2660	2660	0
215	20240422	173000	42212100	2660	2660	2660	2660	0
216	20240422	172900	42212100	2660	2660	2660	2660	0
217	20240422	172800	42212100	2660	2660	2660	2660	0
218	20240422	172700	42212100	2660	2660	2660	2660	0
219	20240422	172600	42212100	2660	2660	2660	2660	0
220	20240422	172500	42212100	2660	2660	2660	2660	0
221	20240422	172400	42212100	2660	2660	2660	2660	0
222	20240422	172300	42212100	2660	2660	2660	2660	0
223	20240422	172200	42212100	2660	2660	2660	2660	0
224	20240422	172100	42212100	2660	2660	2660	2660	0
225	20240422	172000	42212100	2660	2660	2660	2660	0
226	20240422	171900	42212100	2660	2660	2660	2660	0
227	20240422	171800	42212100	2660	2660	2660	2660	0
228	20240422	171700	42212100	2660	2660	2660	2660	0
229	20240422	171600	42212100	2660	2660	2660	2660	0
230	20240422	171500	42212100	2660	2660	2660	2660	0
231	20240422	171400	42212100	2660	2660	2660	2660	0
232	20240422	171300	42212100	2660	2660	2660	2660	0
233	20240422	171200	42212100	2660	2660	2660	2660	0
234	20240422	171100	42212100	2660	2660	2660	2660	0
235	20240422	171000	42212100	2660	2660	2660	2660	0
236	20240422	170900	42212100	2660	2660	2660	2660	0
237	20240422	170800	42212100	2660	2660	2660	2660	0
238	20240422	170700	42212100	2660	2660	2660	2660	0
239	20240422	170600	42212100	2660	2660	2660	2660	0
240	20240422	170500	42212100	2660	2660	2660	2660	0
241	20240422	170400	42212100	2660	2660	2660	2660	0
242	20240422	170300	42212100	2660	2660	2660	2660	20
243	20240422	170200	42212100	2660	2660	2660	2660	0
244	20240422	170100	42212100	2660	2660	2660	2660	0
245	20240422	170000	42212100	2660	2660	2660	2660	0
246	20240422	165900	42212100	2660	2660	2660	2660	0
247	20240422	165800	42212100	2660	2660	2660	2660	0
248	20240422	165700	42212100	2660	2660	2660	2660	0
249	20240422	165600	42212100	2660	2660	2660	2660	0
250	20240422	165500	42212100	2660	2660	2660	2660	0
251	20240422	165400	42212100	2660	2660	2660	2660	0
252	20240422	165300	42212100	2660	2660	2660	2660	0
253	20240422	165200	42212100	2660	2660	2660	2660	0
254	20240422	165100	42212100	2660	2660	2660	2660	0
255	20240422	165000	42212100	2660	2660	2660	2660	0
256	20240422	164900	42212100	2660	2660	2660	2660	0
257	20240422	164800	42212100	2660	2660	2660	2660	0
258	20240422	164700	42212100	2660	2660	2660	2660	0
259	20240422	164600	42212100	2660	2660	2660	2660	0
260	20240422	164500	42212100	2660	2660	2660	2660	0
261	20240422	164400	42212100	2660	2660	2660	2660	0
262	20240422	164300	42212100	2660	2660	2660	2660	0
263	20240422	164200	42212100	2660	2660	2660	2660	0
264	20240422	164100	42212100	2660	2660	2660	2660	0
265	20240422	164000	42212100	2660	2660	2660	2660	0
266	20240422	163900	42212100	2660	2660	2660	2660	0
267	20240422	163800	42212100	2660	2660	2660	2660	0
268	20240422	163700	42212100	2660	2660	2660	2660	0
269	20240422	163600	42212100	2660	2660	2660	2660	0
270	20240422	163500	42212100	2660	2660	2660	2660	0
271	20240422	163400	42212100	2660	2660	2660	2660	0
272	20240422	163300	42212100	2660	2660	2660	2660	20
273	20240422	163200	42212100	2660	2660	2660	2660	0
274	20240422	163100	42212100	2660	2660	2660	2660	0
275	20240422	163000	42212100	2660	2660	2660	2660	0
276	20240422	162900	42212100	2660	2660	2660	2660	0
277	20240422	162800	42212100	2660	2660	2660	2660	0
278	20240422	162700	42212100	2660	2660	2660	2660	0
279	20240422	162600	42212100	2660	2660	2660	2660	0
280	20240422	162500	42212100	2660	2660	2660	2660	0
281	20240422	162400	42212100	2660	2660	2660	2660	0
282	20240422	162300	42212100	2660	2660	2660	2660	0
283	20240422	162200	42212100	2660	2660	2660	2660	0
284	20240422	162100	42212100	2660	2660	2660	2660	0
285	20240422	162000	42212100	2660	2660	2660	2660	0
286	20240422	161900	42212100	2660	2660	2660	2660	0
287	20240422	161800	42212100	2660	2660	2660	2660	0
288	20240422	161700	42212100	2660	2660	2660	2660	0
289	20240422	161600	42212100	2660	2660	2660	2660	0
290	20240422	161500	42212100	2660	2660	2660	2660	0
291	20240422	161400	42212100	2660	2660	2660	2660	0
292	20240422	161300	42212100	2660	2660	2660	2660	0
293	20240422	161200	42212100	2660	2660	2660	2660	0
294	20240422	161100	42212100	2660	2660	2660	2660	0
295	20240422	161000	42212100	2660	2660	2660	2660	0
296	20240422	160900	42212100	2660	2660	2660	2660	0
297	20240422	160800	42212100	2660	2660	2660	2660	0
298	20240422	160700	42212100	2660	2660	2660	2660	0
299	20240422	160600	42212100	2660	2660	2660	2660	0
300	20240422	160500	42212100	2660	2660	2660	2660	0
301	20240422	160400	42212100	2660	2660	2660	2660	0
302	20240422	160300	42212100	2660	2660	2660	2660	20
303	20240422	160200	42212100	2660	2660	2660	2660	0
304	20240422	160100	42212100	2660	2660	2660	2660	0
305	20240422	160000	42212100	2660	2660	2660	2660	0
306	20240422	155900	42212100	2660	2660	2660	2660	0
307	20240422	155800	42212100	2660	2660	2660	2660	0
308	20240422	155700	42212100	2660	2660	2660	2660	0
309	20240422	155600	42212100	2660	2660	2660	2660	0
310	20240422	155500	42212100	2660	2660	2660	2660	0
311	20240422	155400	42212100	2660	2660	2660	2660	0
312	20240422	155300	42212100	2660	2660	2660	2660	0
313	20240422	155200	42212100	2660	2660	2660	2660	0
314	20240422	155100	42212100	2660	2660	2660	2660	0
315	20240422	155000	42212100	2660	2660	2660	2660	0
316	20240422	154900	42212100	2660	2660	2660	2660	0
317	20240422	154800	42212100	2660	2660	2660	2660	0
318	20240422	154700	42212100	2660	2660	2660	2660	0
319	20240422	154600	42212100	2660	2660	2660	2660	0
320	20240422	154500	42212100	2660	2660	2660	2660	0
321	20240422	154400	42212100	2660	2660	2660	2660	0
322	20240422	154300	42212100	2660	2660	2660	2660	0
323	20240422	154200	42212100	2660	2660	2660	2660	0
324	20240422	154100	42212100	2660	2660	2660	2660	0
325	20240422	154000	42212100	2660	2660	2660	2660	0
326	20240422	153900	42212100	2660	2660	2660	2660	0
327	20240422	153800	42212100	2660	2660	2660	2660	0
328	20240422	153700	42212100	2660	2660	2660	2660	0
329	20240422	153600	42212100	2660	2660	2660	2660	0
330	20240422	153500	42212100	2660	2660	2660	2660	0
331	20240422	153400	42212100	2660	2660	2660	2660	0
332	20240422	153300	42212100	2660	2660	2660	2660	20
333	20240422	153200	42212100	2660	2660	2660	2660	0
334	20240422	153100	42212100	2660	2660	2660	2660	0
335	20240422	153000	42212100	2660	2660	2660	2660	20
336	20240422	152900	42158900	2665	2665	2665	2665	0
337	20240422	152800	42158900	2665	2665	2665	2665	0
338	20240422	152700	42158900	2665	2665	2665	2665	0
339	20240422	152600	42158900	2665	2665	2665	2665	0
340	20240422	152500	42158900	2665	2665	2665	2665	0
341	20240422	152400	42158900	2665	2665	2665	2665	0
342	20240422	152300	42158900	2665	2665	2665	2665	0
343	20240422	152200	42158900	2665	2665	2665	2665	0
344	20240422	152100	42158900	2665	2665	2665	2665	0
345	20240422	152000	42158900	2665	2665	2665	2665	0
346	20240422	151900	42158900	2665	2650	2665	2645	186
347	20240422	151800	41666730	2665	2665	2665	2665	0
348	20240422	151700	41666730	2665	2665	2665	2665	82
349	20240422	151600	41448200	2670	2670	2670	2670	1
350	20240422	151500	41445530	2650	2650	2650	2650	0
351	20240422	151400	41445530	2650	2650	2650	2650	0
352	20240422	151300	41445530	2650	2650	2650	2650	0
353	20240422	151200	41445530	2650	2650	2650	2650	0
354	20240422	151100	41445530	2650	2650	2650	2650	10
355	20240422	151000	41419030	2670	2670	2670	2670	4
356	20240422	150900	41408350	2650	2650	2650	2650	0
357	20240422	150800	41408350	2650	2650	2650	2650	0
358	20240422	150700	41408350	2650	2650	2650	2650	0
359	20240422	150600	41408350	2650	2650	2650	2650	0
360	20240422	150500	41408350	2650	2650	2650	2650	0
361	20240422	150400	41408350	2650	2650	2650	2650	0
362	20240422	150300	41408350	2650	2650	2650	2650	0
363	20240422	150200	41408350	2650	2650	2650	2650	0
364	20240422	150100	41408350	2650	2650	2650	2650	0
365	20240422	150000	41408350	2650	2650	2650	2650	0
366	20240422	145900	41408350	2650	2650	2650	2650	0
367	20240422	145800	41408350	2650	2650	2650	2650	615
368	20240422	145700	39778600	2645	2645	2645	2645	0
369	20240422	145600	39778600	2645	2650	2650	2645	400
370	20240422	145500	38719215	2650	2655	2655	2650	57
371	20240422	145400	38568140	2675	2675	2675	2675	0
372	20240422	145300	38568140	2675	2675	2675	2675	0
373	20240422	145200	38568140	2675	2675	2675	2675	0
374	20240422	145100	38568140	2675	2675	2675	2675	0
375	20240422	145000	38568140	2675	2675	2675	2675	0
376	20240422	144900	38568140	2675	2675	2675	2675	0
377	20240422	144800	38568140	2675	2675	2675	2675	0
378	20240422	144700	38568140	2675	2675	2675	2675	6
379	20240422	144600	38552090	2675	2675	2675	2675	0
380	20240422	144500	38552090	2675	2675	2675	2675	50
381	20240422	144400	38418340	2675	2675	2675	2675	0
382	20240422	144300	38418340	2675	2675	2675	2675	1
383	20240422	144200	38415665	2650	2650	2650	2650	0
384	20240422	144100	38415665	2650	2650	2650	2650	0
385	20240422	144000	38415665	2650	2650	2650	2650	0
386	20240422	143900	38415665	2650	2650	2650	2650	0
387	20240422	143800	38415665	2650	2650	2650	2650	0
388	20240422	143700	38415665	2650	2655	2655	2650	4000
389	20240422	143600	27802080	2675	2675	2675	2675	0
390	20240422	143500	27802080	2675	2675	2675	2675	0
391	20240422	143400	27802080	2675	2675	2675	2675	0
392	20240422	143300	27802080	2675	2675	2675	2675	0
393	20240422	143200	27802080	2675	2675	2675	2675	1
394	20240422	143100	27799405	2655	2655	2655	2655	0
395	20240422	143000	27799405	2655	2655	2655	2655	5
396	20240422	142900	27786130	2655	2665	2665	2655	1488
397	20240422	142800	23832110	2675	2675	2675	2675	2
398	20240422	142700	23826760	2660	2660	2660	2660	0
399	20240422	142600	23826760	2660	2660	2660	2660	0
400	20240422	142500	23826760	2660	2660	2660	2660	0
401	20240422	142400	23826760	2660	2660	2660	2660	0
402	20240422	142300	23826760	2660	2660	2660	2660	0
403	20240422	142200	23826760	2660	2660	2660	2660	0
404	20240422	142100	23826760	2660	2660	2660	2660	0
405	20240422	142000	23826760	2660	2660	2660	2660	0
406	20240422	141900	23826760	2660	2660	2660	2660	0
407	20240422	141800	23826760	2660	2660	2660	2660	0
408	20240422	141700	23826760	2660	2660	2660	2660	0
409	20240422	141600	23826760	2660	2665	2665	2660	359
410	20240422	141500	22871770	2665	2665	2665	2665	0
411	20240422	141400	22871770	2665	2665	2665	2665	449
412	20240422	141300	21675185	2675	2675	2675	2675	0
413	20240422	141200	21675185	2675	2675	2675	2675	0
414	20240422	141100	21675185	2675	2675	2675	2675	0
415	20240422	141000	21675185	2675	2675	2675	2675	0
416	20240422	140900	21675185	2675	2675	2675	2675	1
417	20240422	140800	21672510	2675	2675	2675	2675	47
418	20240422	140700	21546785	2670	2670	2670	2670	0
419	20240422	140600	21546785	2670	2670	2670	2670	0
420	20240422	140500	21546785	2670	2670	2670	2670	0
421	20240422	140400	21546785	2670	2670	2670	2670	35
422	20240422	140300	21453335	2670	2670	2670	2670	165
423	20240422	140200	21012785	2670	2670	2670	2670	0
424	20240422	140100	21012785	2670	2670	2670	2670	0
425	20240422	140000	21012785	2670	2670	2670	2670	0
426	20240422	135900	21012785	2670	2670	2670	2670	0
427	20240422	135800	21012785	2670	2670	2670	2670	0
428	20240422	135700	21012785	2670	2670	2670	2670	0
429	20240422	135600	21012785	2670	2670	2670	2670	85
430	20240422	135500	20785835	2670	2670	2670	2670	20
431	20240422	135400	20732435	2670	2670	2670	2670	0
432	20240422	135300	20732435	2670	2670	2670	2670	395
433	20240422	135200	19677785	2680	2680	2680	2680	0
434	20240422	135100	19677785	2680	2680	2680	2680	0
435	20240422	135000	19677785	2680	2680	2680	2680	0
436	20240422	134900	19677785	2680	2680	2680	2680	0
437	20240422	134800	19677785	2680	2680	2680	2680	1
438	20240422	134700	19675105	2680	2680	2680	2680	0
439	20240422	134600	19675105	2680	2680	2680	2680	0
440	20240422	134500	19675105	2680	2680	2680	2680	0
441	20240422	134400	19675105	2680	2680	2680	2680	24
442	20240422	134300	19610785	2680	2680	2680	2680	0
443	20240422	134200	19610785	2680	2680	2680	2680	0
444	20240422	134100	19610785	2680	2680	2680	2680	0
445	20240422	134000	19610785	2680	2680	2680	2680	0
446	20240422	133900	19610785	2680	2680	2680	2680	0
447	20240422	133800	19610785	2680	2680	2680	2680	0
448	20240422	133700	19610785	2680	2680	2680	2680	0
449	20240422	133600	19610785	2680	2680	2680	2680	0
450	20240422	133500	19610785	2680	2680	2680	2680	0
451	20240422	133400	19610785	2680	2680	2680	2680	0
452	20240422	133300	19610785	2680	2680	2680	2680	0
453	20240422	133200	19610785	2680	2680	2680	2680	0
454	20240422	133100	19610785	2680	2680	2680	2680	6
455	20240422	133000	19594705	2680	2680	2680	2680	0
456	20240422	132900	19594705	2680	2680	2680	2680	0
457	20240422	132800	19594705	2680	2680	2680	2680	0
458	20240422	132700	19594705	2680	2680	2680	2680	0
459	20240422	132600	19594705	2680	2680	2680	2680	0
460	20240422	132500	19594705	2680	2680	2680	2680	0
461	20240422	132400	19594705	2680	2680	2680	2680	0
462	20240422	132300	19594705	2680	2680	2680	2680	0
463	20240422	132200	19594705	2680	2680	2680	2680	0
464	20240422	132100	19594705	2680	2680	2680	2680	0
465	20240422	132000	19594705	2680	2680	2680	2680	2
466	20240422	131900	19589345	2680	2680	2680	2680	0
467	20240422	131800	19589345	2680	2680	2680	2680	0
468	20240422	131700	19589345	2680	2680	2680	2680	0
469	20240422	131600	19589345	2680	2680	2680	2680	0
470	20240422	131500	19589345	2680	2680	2680	2680	0
471	20240422	131400	19589345	2680	2680	2680	2680	0
472	20240422	131300	19589345	2680	2680	2680	2680	0
473	20240422	131200	19589345	2680	2680	2680	2680	1
474	20240422	131100	19586665	2665	2665	2665	2665	0
475	20240422	131000	19586665	2665	2665	2665	2665	0
476	20240422	130900	19586665	2665	2665	2665	2665	0
477	20240422	130800	19586665	2665	2665	2665	2665	0
478	20240422	130700	19586665	2665	2665	2665	2665	0
479	20240422	130600	19586665	2665	2665	2665	2665	0
480	20240422	130500	19586665	2665	2665	2665	2665	0
481	20240422	130400	19586665	2665	2665	2665	2665	0
482	20240422	130300	19586665	2665	2665	2665	2665	10
483	20240422	130200	19560015	2665	2665	2665	2665	0
484	20240422	130100	19560015	2665	2665	2665	2665	2
485	20240422	130000	19554685	2685	2685	2685	2685	0
486	20240422	125900	19554685	2685	2685	2685	2685	1
487	20240422	125800	19552000	2665	2665	2665	2665	0
488	20240422	125700	19552000	2665	2665	2665	2665	444
489	20240422	125600	18368740	2665	2665	2665	2665	0
490	20240422	125500	18368740	2665	2665	2665	2665	0
491	20240422	125400	18368740	2665	2665	2665	2665	0
492	20240422	125300	18368740	2665	2665	2665	2665	0
493	20240422	125200	18368740	2665	2665	2665	2665	0
494	20240422	125100	18368740	2665	2665	2665	2665	510
495	20240422	125000	17009590	2685	2685	2685	2685	0
496	20240422	124900	17009590	2685	2685	2685	2685	0
497	20240422	124800	17009590	2685	2685	2685	2685	0
498	20240422	124700	17009590	2685	2685	2685	2685	0
499	20240422	124600	17009590	2685	2685	2685	2685	0
500	20240422	124500	17009590	2685	2685	2685	2685	0
501	20240422	124400	17009590	2685	2685	2685	2685	0
502	20240422	124300	17009590	2685	2685	2685	2685	1
503	20240422	124200	17006905	2665	2665	2665	2665	0
504	20240422	124100	17006905	2665	2665	2665	2665	0
505	20240422	124000	17006905	2665	2665	2665	2665	0
506	20240422	123900	17006905	2665	2665	2665	2665	10
507	20240422	123800	16980255	2665	2665	2665	2665	0
508	20240422	123700	16980255	2665	2665	2665	2665	0
509	20240422	123600	16980255	2665	2665	2665	2665	0
510	20240422	123500	16980255	2665	2665	2665	2665	0
511	20240422	123400	16980255	2665	2665	2665	2665	0
512	20240422	123300	16980255	2665	2665	2665	2665	0
513	20240422	123200	16980255	2665	2665	2665	2665	0
514	20240422	123100	16980255	2665	2665	2665	2665	0
515	20240422	123000	16980255	2665	2665	2665	2665	0
516	20240422	122900	16980255	2665	2665	2665	2665	0
517	20240422	122800	16980255	2665	2665	2665	2665	0
518	20240422	122700	16980255	2665	2665	2665	2665	0
519	20240422	122600	16980255	2665	2665	2665	2665	500
520	20240422	122500	15647755	2685	2670	2685	2665	52
521	20240422	122400	15508905	2670	2670	2670	2670	84
522	20240422	122300	15284625	2690	2690	2690	2690	0
523	20240422	122200	15284625	2690	2690	2690	2690	0
524	20240422	122100	15284625	2690	2690	2690	2690	0
525	20240422	122000	15284625	2690	2690	2690	2690	37
526	20240422	121900	15185095	2690	2690	2690	2690	0
527	20240422	121800	15185095	2690	2690	2690	2690	0
528	20240422	121700	15185095	2690	2690	2690	2690	0
529	20240422	121600	15185095	2690	2690	2690	2690	0
530	20240422	121500	15185095	2690	2690	2690	2690	0
531	20240422	121400	15185095	2690	2690	2690	2690	0
532	20240422	121300	15185095	2690	2690	2690	2690	0
533	20240422	121200	15185095	2690	2690	2690	2690	0
534	20240422	121100	15185095	2690	2690	2690	2690	30
535	20240422	121000	15104395	2690	2690	2690	2690	33
536	20240422	120900	15015625	2690	2690	2690	2690	0
537	20240422	120800	15015625	2690	2690	2690	2690	72
538	20240422	120700	14821945	2690	2690	2690	2690	0
539	20240422	120600	14821945	2690	2690	2690	2690	0
540	20240422	120500	14821945	2690	2690	2690	2690	0
541	20240422	120400	14821945	2690	2690	2690	2690	0
542	20240422	120300	14821945	2690	2690	2690	2690	0
543	20240422	120200	14821945	2690	2690	2690	2690	0
544	20240422	120100	14821945	2690	2690	2690	2690	0
545	20240422	120000	14821945	2690	2690	2690	2690	6
546	20240422	115900	14805805	2690	2690	2690	2690	0
547	20240422	115800	14805805	2690	2690	2690	2690	10
548	20240422	115700	14778905	2690	2690	2690	2690	0
549	20240422	115600	14778905	2690	2690	2690	2690	0
550	20240422	115500	14778905	2690	2690	2690	2690	0
551	20240422	115400	14778905	2690	2690	2690	2690	1
552	20240422	115300	14776215	2670	2670	2670	2670	0
553	20240422	115200	14776215	2670	2670	2670	2670	0
554	20240422	115100	14776215	2670	2670	2670	2670	0
555	20240422	115000	14776215	2670	2670	2670	2670	0
556	20240422	114900	14776215	2670	2670	2670	2670	0
557	20240422	114800	14776215	2670	2670	2670	2670	0
558	20240422	114700	14776215	2670	2670	2670	2670	0
559	20240422	114600	14776215	2670	2670	2670	2670	0
560	20240422	114500	14776215	2670	2670	2670	2670	0
561	20240422	114400	14776215	2670	2670	2670	2670	0
562	20240422	114300	14776215	2670	2670	2670	2670	0
563	20240422	114200	14776215	2670	2670	2670	2670	0
564	20240422	114100	14776215	2670	2670	2670	2670	265
565	20240422	114000	14068665	2675	2675	2675	2675	0
566	20240422	113900	14068665	2675	2675	2675	2675	0
567	20240422	113800	14068665	2675	2675	2675	2675	1
568	20240422	113700	14065990	2675	2675	2675	2675	0
569	20240422	113600	14065990	2675	2675	2675	2675	90
570	20240422	113500	13825240	2675	2675	2675	2675	400
571	20240422	113400	12755240	2675	2675	2675	2675	0
572	20240422	113300	12755240	2675	2675	2675	2675	0
573	20240422	113200	12755240	2675	2675	2675	2675	0
574	20240422	113100	12755240	2675	2675	2675	2675	0
575	20240422	113000	12755240	2675	2675	2675	2675	0
576	20240422	112900	12755240	2675	2675	2675	2675	0
577	20240422	112800	12755240	2675	2675	2675	2675	0
578	20240422	112700	12755240	2675	2675	2675	2675	0
579	20240422	112600	12755240	2675	2680	2680	2675	33
580	20240422	112500	12666845	2680	2680	2680	2680	0
581	20240422	112400	12666845	2680	2680	2680	2680	0
582	20240422	112300	12666845	2680	2680	2680	2680	0
583	20240422	112200	12666845	2680	2680	2680	2680	0
584	20240422	112100	12666845	2680	2680	2680	2680	0
585	20240422	112000	12666845	2680	2680	2680	2680	0
586	20240422	111900	12666845	2680	2680	2680	2680	0
587	20240422	111800	12666845	2680	2680	2680	2680	0
588	20240422	111700	12666845	2680	2680	2680	2680	111
589	20240422	111600	12369365	2680	2680	2680	2680	0
590	20240422	111500	12369365	2680	2680	2680	2680	0
591	20240422	111400	12369365	2680	2680	2680	2680	0
592	20240422	111300	12369365	2680	2680	2680	2680	0
593	20240422	111200	12369365	2680	2680	2680	2680	297
594	20240422	111100	11573405	2700	2700	2700	2700	0
595	20240422	111000	11573405	2700	2700	2700	2700	0
596	20240422	110900	11573405	2700	2700	2700	2700	0
597	20240422	110800	11573405	2700	2700	2700	2700	7
598	20240422	110700	11554505	2700	2700	2700	2700	0
599	20240422	110600	11554505	2700	2700	2700	2700	0
600	20240422	110500	11554505	2700	2700	2700	2700	1
601	20240422	110400	11551805	2700	2700	2700	2700	0
602	20240422	110300	11551805	2700	2700	2700	2700	0
603	20240422	110200	11551805	2700	2700	2700	2700	12
604	20240422	110100	11519405	2700	2700	2700	2700	46
605	20240422	110000	11395205	2700	2700	2700	2700	0
606	20240422	105900	11395205	2700	2700	2700	2700	0
607	20240422	105800	11395205	2700	2700	2700	2700	0
608	20240422	105700	11395205	2700	2700	2700	2700	0
609	20240422	105600	11395205	2700	2700	2700	2700	0
610	20240422	105500	11395205	2700	2700	2700	2700	0
611	20240422	105400	11395205	2700	2700	2700	2700	0
612	20240422	105300	11395205	2700	2700	2700	2700	0
613	20240422	105200	11395205	2700	2700	2700	2700	0
614	20240422	105100	11395205	2700	2700	2700	2700	0
615	20240422	105000	11395205	2700	2700	2700	2700	0
616	20240422	104900	11395205	2700	2700	2700	2700	0
617	20240422	104800	11395205	2700	2700	2700	2700	0
618	20240422	104700	11395205	2700	2700	2700	2700	0
619	20240422	104600	11395205	2700	2700	2700	2700	0
620	20240422	104500	11395205	2700	2700	2700	2700	0
621	20240422	104400	11395205	2700	2700	2700	2700	0
622	20240422	104300	11395205	2700	2700	2700	2700	1
623	20240422	104200	11392505	2680	2680	2680	2680	0
624	20240422	104100	11392505	2680	2680	2680	2680	1
625	20240422	104000	11389825	2680	2680	2680	2680	0
626	20240422	103900	11389825	2680	2680	2680	2680	0
627	20240422	103800	11389825	2680	2680	2680	2680	1
628	20240422	103700	11387145	2680	2680	2680	2680	0
629	20240422	103600	11387145	2680	2680	2680	2680	7
630	20240422	103500	11368385	2700	2700	2700	2700	0
631	20240422	103400	11368385	2700	2700	2700	2700	0
632	20240422	103300	11368385	2700	2700	2700	2700	0
633	20240422	103200	11368385	2700	2700	2700	2700	0
634	20240422	103100	11368385	2700	2695	2700	2695	87
635	20240422	103000	11133705	2695	2695	2695	2695	6
636	20240422	102900	11117535	2675	2675	2675	2675	0
637	20240422	102800	11117535	2675	2675	2675	2675	0
638	20240422	102700	11117535	2675	2675	2675	2675	0
639	20240422	102600	11117535	2675	2675	2675	2675	0
640	20240422	102500	11117535	2675	2675	2675	2675	0
641	20240422	102400	11117535	2675	2675	2675	2675	0
642	20240422	102300	11117535	2675	2675	2675	2675	0
643	20240422	102200	11117535	2675	2675	2675	2675	0
644	20240422	102100	11117535	2675	2675	2675	2675	0
645	20240422	102000	11117535	2675	2695	2695	2675	6
646	20240422	101900	11101465	2680	2680	2680	2680	2
647	20240422	101800	11096105	2680	2680	2680	2680	0
648	20240422	101700	11096105	2680	2680	2680	2680	0
649	20240422	101600	11096105	2680	2680	2680	2680	3
650	20240422	101500	11088065	2695	2695	2695	2695	0
651	20240422	101400	11088065	2695	2695	2695	2695	0
652	20240422	101300	11088065	2695	2695	2695	2695	0
653	20240422	101200	11088065	2695	2695	2695	2695	0
654	20240422	101100	11088065	2695	2695	2695	2695	0
655	20240422	101000	11088065	2695	2695	2695	2695	6
656	20240422	100900	11071895	2695	2695	2695	2695	0
657	20240422	100800	11071895	2695	2695	2695	2695	11
658	20240422	100700	11042250	2695	2695	2695	2695	0
659	20240422	100600	11042250	2695	2695	2695	2695	0
660	20240422	100500	11042250	2695	2695	2695	2695	1
661	20240422	100400	11039555	2670	2670	2670	2670	0
662	20240422	100300	11039555	2670	2670	2670	2670	0
663	20240422	100200	11039555	2670	2670	2670	2670	0
664	20240422	100100	11039555	2670	2670	2670	2670	0
665	20240422	100000	11039555	2670	2670	2670	2670	0
666	20240422	095900	11039555	2670	2670	2670	2670	0
667	20240422	095800	11039555	2670	2670	2670	2670	0
668	20240422	095700	11039555	2670	2670	2670	2670	0
669	20240422	095600	11039555	2670	2670	2670	2670	0
670	20240422	095500	11039555	2670	2670	2670	2670	0
671	20240422	095400	11039555	2670	2670	2670	2670	0
672	20240422	095300	11039555	2670	2670	2670	2670	0
673	20240422	095200	11039555	2670	2670	2670	2670	16
674	20240422	095100	10996835	2680	2680	2680	2680	225
675	20240422	095000	10393835	2680	2680	2680	2680	24
676	20240422	094900	10329515	2670	2690	2690	2670	282
677	20240422	094800	9571270	2685	2685	2685	2685	10
678	20240422	094700	9544420	2695	2695	2695	2695	1
679	20240422	094600	9541725	2695	2695	2695	2695	0
680	20240422	094500	9541725	2695	2695	2695	2695	0
681	20240422	094400	9541725	2695	2695	2695	2695	0
682	20240422	094300	9541725	2695	2695	2695	2695	0
683	20240422	094200	9541725	2695	2695	2695	2695	5
684	20240422	094100	9528250	2695	2695	2695	2695	0
685	20240422	094000	9528250	2695	2695	2695	2695	0
686	20240422	093900	9528250	2695	2695	2695	2695	0
687	20240422	093800	9528250	2695	2695	2695	2695	1
688	20240422	093700	9525555	2695	2695	2695	2695	0
689	20240422	093600	9525555	2695	2695	2695	2695	1
690	20240422	093500	9522860	2675	2675	2675	2675	2
691	20240422	093400	9517510	2675	2675	2675	2675	0
692	20240422	093300	9517510	2675	2675	2675	2675	44
693	20240422	093200	9399810	2675	2690	2695	2675	469
694	20240422	093100	8145185	2690	2690	2690	2690	20
695	20240422	093000	8091385	2690	2690	2690	2690	4
696	20240422	092900	8080625	2695	2695	2695	2695	0
697	20240422	092800	8080625	2695	2695	2695	2695	0
698	20240422	092700	8080625	2695	2695	2695	2695	267
699	20240422	092600	7361060	2695	2695	2695	2695	20
700	20240422	092500	7307160	2690	2690	2690	2690	0
701	20240422	092400	7307160	2690	2690	2690	2690	0
702	20240422	092300	7307160	2690	2690	2690	2690	0
703	20240422	092200	7307160	2690	2690	2690	2690	0
704	20240422	092100	7307160	2690	2690	2690	2690	0
705	20240422	092000	7307160	2690	2690	2690	2690	0
706	20240422	091900	7307160	2690	2690	2690	2690	0
707	20240422	091800	7307160	2690	2690	2690	2690	0
708	20240422	091700	7307160	2690	2690	2690	2690	0
709	20240422	091600	7307160	2690	2695	2695	2690	321
710	20240422	091500	6442160	2695	2690	2695	2690	3
711	20240422	091400	6434085	2675	2675	2675	2675	0
712	20240422	091300	6434085	2675	2675	2675	2675	0
713	20240422	091200	6434085	2675	2675	2675	2675	847
714	20240422	091100	4168360	2670	2670	2670	2670	92
715	20240422	091000	3922720	2665	2665	2665	2665	0
716	20240422	090900	3922720	2665	2665	2665	2665	765
717	20240422	090800	1883995	2690	2690	2690	2690	0
718	20240422	090700	1883995	2690	2690	2690	2690	107
719	20240422	090600	1596165	2680	2680	2680	2680	300
720	20240422	090500	792165	2680	2680	2680	2680	0
721	20240422	090400	792165	2680	2680	2680	2680	134
722	20240422	090300	433045	2685	2685	2685	2685	0
723	20240422	090200	433045	2685	2680	2685	2680	72
724	20240422	090100	239785	2635	2635	2635	2635	0
725	20240422	090000	239785	2635	2635	2635	2635	91