KissMeData/051490/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193200	190793410	5050	5050	5050	5050	385
3	20240422	193100	190793410	5050	5050	5050	5050	0
4	20240422	193000	190793410	5050	5050	5050	5050	0
5	20240422	192900	190793410	5050	5050	5050	5050	0
6	20240422	192800	190793410	5050	5050	5050	5050	0
7	20240422	192700	190793410	5050	5050	5050	5050	0
8	20240422	192600	190793410	5050	5050	5050	5050	0
9	20240422	192500	190793410	5050	5050	5050	5050	0
10	20240422	192400	190793410	5050	5050	5050	5050	0
11	20240422	192300	190793410	5050	5050	5050	5050	0
12	20240422	192200	190793410	5050	5050	5050	5050	0
13	20240422	192100	190793410	5050	5050	5050	5050	0
14	20240422	192000	190793410	5050	5050	5050	5050	0
15	20240422	191900	190793410	5050	5050	5050	5050	0
16	20240422	191800	190793410	5050	5050	5050	5050	0
17	20240422	191700	190793410	5050	5050	5050	5050	0
18	20240422	191600	190793410	5050	5050	5050	5050	0
19	20240422	191500	190793410	5050	5050	5050	5050	0
20	20240422	191400	190793410	5050	5050	5050	5050	0
21	20240422	191300	190793410	5050	5050	5050	5050	0
22	20240422	191200	190793410	5050	5050	5050	5050	0
23	20240422	191100	190793410	5050	5050	5050	5050	0
24	20240422	191000	190793410	5050	5050	5050	5050	0
25	20240422	190900	190793410	5050	5050	5050	5050	0
26	20240422	190800	190793410	5050	5050	5050	5050	0
27	20240422	190700	190793410	5050	5050	5050	5050	0
28	20240422	190600	190793410	5050	5050	5050	5050	0
29	20240422	190500	190793410	5050	5050	5050	5050	0
30	20240422	190400	190793410	5050	5050	5050	5050	0
31	20240422	190300	190793410	5050	5050	5050	5050	0
32	20240422	190200	190793410	5050	5050	5050	5050	385
33	20240422	190100	190793410	5050	5050	5050	5050	0
34	20240422	190000	190793410	5050	5050	5050	5050	0
35	20240422	185900	190793410	5050	5050	5050	5050	0
36	20240422	185800	190793410	5050	5050	5050	5050	0
37	20240422	185700	190793410	5050	5050	5050	5050	0
38	20240422	185600	190793410	5050	5050	5050	5050	0
39	20240422	185500	190793410	5050	5050	5050	5050	0
40	20240422	185400	190793410	5050	5050	5050	5050	0
41	20240422	185300	190793410	5050	5050	5050	5050	0
42	20240422	185200	190793410	5050	5050	5050	5050	0
43	20240422	185100	190793410	5050	5050	5050	5050	0
44	20240422	185000	190793410	5050	5050	5050	5050	0
45	20240422	184900	190793410	5050	5050	5050	5050	0
46	20240422	184800	190793410	5050	5050	5050	5050	0
47	20240422	184700	190793410	5050	5050	5050	5050	0
48	20240422	184600	190793410	5050	5050	5050	5050	0
49	20240422	184500	190793410	5050	5050	5050	5050	0
50	20240422	184400	190793410	5050	5050	5050	5050	0
51	20240422	184300	190793410	5050	5050	5050	5050	0
52	20240422	184200	190793410	5050	5050	5050	5050	0
53	20240422	184100	190793410	5050	5050	5050	5050	0
54	20240422	184000	190793410	5050	5050	5050	5050	0
55	20240422	183900	190793410	5050	5050	5050	5050	0
56	20240422	183800	190793410	5050	5050	5050	5050	0
57	20240422	183700	190793410	5050	5050	5050	5050	0
58	20240422	183600	190793410	5050	5050	5050	5050	0
59	20240422	183500	190793410	5050	5050	5050	5050	0
60	20240422	183400	190793410	5050	5050	5050	5050	0
61	20240422	183300	190793410	5050	5050	5050	5050	0
62	20240422	183200	190793410	5050	5050	5050	5050	385
63	20240422	183100	190793410	5050	5050	5050	5050	0
64	20240422	183000	190793410	5050	5050	5050	5050	0
65	20240422	182900	190793410	5050	5050	5050	5050	0
66	20240422	182800	190793410	5050	5050	5050	5050	0
67	20240422	182700	190793410	5050	5050	5050	5050	0
68	20240422	182600	190793410	5050	5050	5050	5050	0
69	20240422	182500	190793410	5050	5050	5050	5050	0
70	20240422	182400	190793410	5050	5050	5050	5050	0
71	20240422	182300	190793410	5050	5050	5050	5050	0
72	20240422	182200	190793410	5050	5050	5050	5050	0
73	20240422	182100	190793410	5050	5050	5050	5050	0
74	20240422	182000	190793410	5050	5050	5050	5050	0
75	20240422	181900	190793410	5050	5050	5050	5050	0
76	20240422	181800	190793410	5050	5050	5050	5050	0
77	20240422	181700	190793410	5050	5050	5050	5050	0
78	20240422	181600	190793410	5050	5050	5050	5050	0
79	20240422	181500	190793410	5050	5050	5050	5050	0
80	20240422	181400	190793410	5050	5050	5050	5050	0
81	20240422	181300	190793410	5050	5050	5050	5050	0
82	20240422	181200	190793410	5050	5050	5050	5050	0
83	20240422	181100	190793410	5050	5050	5050	5050	0
84	20240422	181000	190793410	5050	5050	5050	5050	0
85	20240422	180900	190793410	5050	5050	5050	5050	0
86	20240422	180800	190793410	5050	5050	5050	5050	0
87	20240422	180700	190793410	5050	5050	5050	5050	0
88	20240422	180600	190793410	5050	5050	5050	5050	0
89	20240422	180500	190793410	5050	5050	5050	5050	0
90	20240422	180400	190793410	5050	5050	5050	5050	0
91	20240422	180300	190793410	5050	5050	5050	5050	0
92	20240422	180200	190793410	5050	5050	5050	5050	385
93	20240422	180100	190793410	5050	5050	5050	5050	0
94	20240422	180000	190793410	5050	5050	5050	5050	0
95	20240422	175900	190793410	5050	5050	5050	5050	0
96	20240422	175800	190793410	5050	5050	5050	5050	0
97	20240422	175700	190793410	5050	5050	5050	5050	0
98	20240422	175600	190793410	5050	5050	5050	5050	0
99	20240422	175500	190793410	5050	5050	5050	5050	0
100	20240422	175400	190793410	5050	5050	5050	5050	0
101	20240422	175300	190793410	5050	5050	5050	5050	0
102	20240422	175200	190793410	5050	5050	5050	5050	0
103	20240422	175100	190793410	5050	5050	5050	5050	0
104	20240422	175000	190793410	5050	5050	5050	5050	0
105	20240422	174900	190793410	5050	5050	5050	5050	0
106	20240422	174800	190793410	5050	5050	5050	5050	0
107	20240422	174700	190793410	5050	5050	5050	5050	0
108	20240422	174600	190793410	5050	5050	5050	5050	0
109	20240422	174500	190793410	5050	5050	5050	5050	0
110	20240422	174400	190793410	5050	5050	5050	5050	0
111	20240422	174300	190793410	5050	5050	5050	5050	0
112	20240422	174200	190793410	5050	5050	5050	5050	0
113	20240422	174100	190793410	5050	5050	5050	5050	0
114	20240422	174000	190793410	5050	5050	5050	5050	0
115	20240422	173900	190793410	5050	5050	5050	5050	0
116	20240422	173800	190793410	5050	5050	5050	5050	0
117	20240422	173700	190793410	5050	5050	5050	5050	0
118	20240422	173600	190793410	5050	5050	5050	5050	0
119	20240422	173500	190793410	5050	5050	5050	5050	0
120	20240422	173400	190793410	5050	5050	5050	5050	0
121	20240422	173300	190793410	5050	5050	5050	5050	0
122	20240422	173200	190793410	5050	5050	5050	5050	385
123	20240422	173100	190793410	5050	5050	5050	5050	0
124	20240422	173000	190793410	5050	5050	5050	5050	0
125	20240422	172900	190793410	5050	5050	5050	5050	0
126	20240422	172800	190793410	5050	5050	5050	5050	0
127	20240422	172700	190793410	5050	5050	5050	5050	0
128	20240422	172600	190793410	5050	5050	5050	5050	0
129	20240422	172500	190793410	5050	5050	5050	5050	0
130	20240422	172400	190793410	5050	5050	5050	5050	0
131	20240422	172300	190793410	5050	5050	5050	5050	0
132	20240422	172200	190793410	5050	5050	5050	5050	0
133	20240422	172100	190793410	5050	5050	5050	5050	0
134	20240422	172000	190793410	5050	5050	5050	5050	0
135	20240422	171900	190793410	5050	5050	5050	5050	0
136	20240422	171800	190793410	5050	5050	5050	5050	0
137	20240422	171700	190793410	5050	5050	5050	5050	0
138	20240422	171600	190793410	5050	5050	5050	5050	0
139	20240422	171500	190793410	5050	5050	5050	5050	0
140	20240422	171400	190793410	5050	5050	5050	5050	0
141	20240422	171300	190793410	5050	5050	5050	5050	0
142	20240422	171200	190793410	5050	5050	5050	5050	0
143	20240422	171100	190793410	5050	5050	5050	5050	0
144	20240422	171000	190793410	5050	5050	5050	5050	0
145	20240422	170900	190793410	5050	5050	5050	5050	0
146	20240422	170800	190793410	5050	5050	5050	5050	0
147	20240422	170700	190793410	5050	5050	5050	5050	0
148	20240422	170600	190793410	5050	5050	5050	5050	0
149	20240422	170500	190793410	5050	5050	5050	5050	0
150	20240422	170400	190793410	5050	5050	5050	5050	0
151	20240422	170300	190793410	5050	5050	5050	5050	0
152	20240422	170200	190793410	5050	5050	5050	5050	385
153	20240422	170100	190793410	5050	5050	5050	5050	0
154	20240422	170000	190793410	5050	5050	5050	5050	0
155	20240422	165900	190793410	5050	5050	5050	5050	0
156	20240422	165800	190793410	5050	5050	5050	5050	0
157	20240422	165700	190793410	5050	5050	5050	5050	0
158	20240422	165600	190793410	5050	5050	5050	5050	0
159	20240422	165500	190793410	5050	5050	5050	5050	0
160	20240422	165400	190793410	5050	5050	5050	5050	0
161	20240422	165300	190793410	5050	5050	5050	5050	0
162	20240422	165200	190793410	5050	5050	5050	5050	0
163	20240422	165100	190793410	5050	5050	5050	5050	0
164	20240422	165000	190793410	5050	5050	5050	5050	0
165	20240422	164900	190793410	5050	5050	5050	5050	0
166	20240422	164800	190793410	5050	5050	5050	5050	0
167	20240422	164700	190793410	5050	5050	5050	5050	0
168	20240422	164600	190793410	5050	5050	5050	5050	0
169	20240422	164500	190793410	5050	5050	5050	5050	0
170	20240422	164400	190793410	5050	5050	5050	5050	0
171	20240422	164300	190793410	5050	5050	5050	5050	0
172	20240422	164200	190793410	5050	5050	5050	5050	0
173	20240422	164100	190793410	5050	5050	5050	5050	0
174	20240422	164000	190793410	5050	5050	5050	5050	0
175	20240422	163900	190793410	5050	5050	5050	5050	0
176	20240422	163800	190793410	5050	5050	5050	5050	0
177	20240422	163700	190793410	5050	5050	5050	5050	0
178	20240422	163600	190793410	5050	5050	5050	5050	0
179	20240422	163500	190793410	5050	5050	5050	5050	0
180	20240422	163400	190793410	5050	5050	5050	5050	0
181	20240422	163300	190793410	5050	5050	5050	5050	0
182	20240422	163200	190793410	5050	5050	5050	5050	385
183	20240422	163100	190793410	5050	5050	5050	5050	0
184	20240422	163000	190793410	5050	5050	5050	5050	0
185	20240422	162900	190793410	5050	5050	5050	5050	0
186	20240422	162800	190793410	5050	5050	5050	5050	0
187	20240422	162700	190793410	5050	5050	5050	5050	0
188	20240422	162600	190793410	5050	5050	5050	5050	0
189	20240422	162500	190793410	5050	5050	5050	5050	0
190	20240422	162400	190793410	5050	5050	5050	5050	0
191	20240422	162300	190793410	5050	5050	5050	5050	0
192	20240422	162200	190793410	5050	5050	5050	5050	0
193	20240422	162100	190793410	5050	5050	5050	5050	0
194	20240422	162000	190793410	5050	5050	5050	5050	0
195	20240422	161900	190793410	5050	5050	5050	5050	0
196	20240422	161800	190793410	5050	5050	5050	5050	0
197	20240422	161700	190793410	5050	5050	5050	5050	0
198	20240422	161600	190793410	5050	5050	5050	5050	0
199	20240422	161500	190793410	5050	5050	5050	5050	0
200	20240422	161400	190793410	5050	5050	5050	5050	0
201	20240422	161300	190793410	5050	5050	5050	5050	0
202	20240422	161200	190793410	5050	5050	5050	5050	0
203	20240422	161100	190793410	5050	5050	5050	5050	0
204	20240422	161000	190793410	5050	5050	5050	5050	0
205	20240422	160900	190793410	5050	5050	5050	5050	0
206	20240422	160800	190793410	5050	5050	5050	5050	0
207	20240422	160700	190793410	5050	5050	5050	5050	0
208	20240422	160600	190793410	5050	5050	5050	5050	0
209	20240422	160500	190793410	5050	5050	5050	5050	0
210	20240422	160400	190793410	5050	5050	5050	5050	0
211	20240422	160300	190793410	5050	5050	5050	5050	0
212	20240422	160200	190793410	5050	5050	5050	5050	385
213	20240422	160100	190793410	5050	5050	5050	5050	0
214	20240422	160000	190793410	5050	5050	5050	5050	0
215	20240422	155900	190793410	5050	5050	5050	5050	0
216	20240422	155800	190793410	5050	5050	5050	5050	0
217	20240422	155700	190793410	5050	5050	5050	5050	0
218	20240422	155600	190793410	5050	5050	5050	5050	0
219	20240422	155500	190793410	5050	5050	5050	5050	0
220	20240422	155400	190793410	5050	5050	5050	5050	0
221	20240422	155300	190793410	5050	5050	5050	5050	0
222	20240422	155200	190793410	5050	5050	5050	5050	0
223	20240422	155100	190793410	5050	5050	5050	5050	0
224	20240422	155000	190793410	5050	5050	5050	5050	0
225	20240422	154900	190793410	5050	5050	5050	5050	0
226	20240422	154800	190793410	5050	5050	5050	5050	0
227	20240422	154700	190793410	5050	5050	5050	5050	0
228	20240422	154600	190793410	5050	5050	5050	5050	0
229	20240422	154500	190793410	5050	5050	5050	5050	0
230	20240422	154400	190793410	5050	5050	5050	5050	0
231	20240422	154300	190793410	5050	5050	5050	5050	0
232	20240422	154200	190793410	5050	5050	5050	5050	0
233	20240422	154100	190793410	5050	5050	5050	5050	0
234	20240422	154000	190793410	5050	5050	5050	5050	0
235	20240422	153900	190793410	5050	5050	5050	5050	0
236	20240422	153800	190793410	5050	5050	5050	5050	0
237	20240422	153700	190793410	5050	5050	5050	5050	0
238	20240422	153600	190793410	5050	5050	5050	5050	0
239	20240422	153500	190793410	5050	5050	5050	5050	0
240	20240422	153400	190793410	5050	5050	5050	5050	0
241	20240422	153300	190793410	5050	5050	5050	5050	0
242	20240422	153200	190793410	5050	5050	5050	5050	385
243	20240422	153100	190793410	5050	5050	5050	5050	0
244	20240422	153000	190793410	5050	5050	5050	5050	385
245	20240422	152900	188849160	5050	5050	5050	5050	0
246	20240422	152800	188849160	5050	5050	5050	5050	0
247	20240422	152700	188849160	5050	5050	5050	5050	0
248	20240422	152600	188849160	5050	5050	5050	5050	0
249	20240422	152500	188849160	5050	5050	5050	5050	0
250	20240422	152400	188849160	5050	5050	5050	5050	0
251	20240422	152300	188849160	5050	5050	5050	5050	0
252	20240422	152200	188849160	5050	5050	5050	5050	0
253	20240422	152100	188849160	5050	5050	5050	5050	0
254	20240422	152000	188849160	5050	5050	5050	5050	0
255	20240422	151900	188849160	5050	5070	5070	5050	111
256	20240422	151800	188288570	5070	5070	5070	5070	0
257	20240422	151700	188288570	5070	5070	5070	5070	0
258	20240422	151600	188288570	5070	5070	5070	5070	0
259	20240422	151500	188288570	5070	5070	5070	5070	23
260	20240422	151400	188171960	5080	5080	5080	5080	0
261	20240422	151300	188171960	5080	5080	5080	5080	20
262	20240422	151200	188070360	5080	5080	5080	5080	0
263	20240422	151100	188070360	5080	5080	5080	5080	0
264	20240422	151000	188070360	5080	5050	5080	5050	11
265	20240422	150900	188014780	5080	5080	5080	5080	0
266	20240422	150800	188014780	5080	5080	5080	5080	0
267	20240422	150700	188014780	5080	5080	5080	5080	0
268	20240422	150600	188014780	5080	5080	5080	5080	0
269	20240422	150500	188014780	5080	5080	5080	5080	1
270	20240422	150400	188009700	5080	5070	5080	5070	28
271	20240422	150300	187867730	5060	5060	5060	5060	309
272	20240422	150200	186304190	5060	5060	5060	5060	0
273	20240422	150100	186304190	5060	5060	5060	5060	0
274	20240422	150000	186304190	5060	5060	5060	5060	0
275	20240422	145900	186304190	5060	5060	5060	5060	0
276	20240422	145800	186304190	5060	5060	5060	5060	15
277	20240422	145700	186228290	5050	5050	5050	5050	0
278	20240422	145600	186228290	5050	5050	5050	5050	0
279	20240422	145500	186228290	5050	5050	5050	5050	85
280	20240422	145400	185799040	5060	5060	5060	5060	0
281	20240422	145300	185799040	5060	5060	5060	5060	0
282	20240422	145200	185799040	5060	5060	5060	5060	0
283	20240422	145100	185799040	5060	5060	5060	5060	25
284	20240422	145000	185672540	5060	5060	5060	5060	34
285	20240422	144900	185500500	5060	5060	5060	5060	0
286	20240422	144800	185500500	5060	5060	5060	5060	21
287	20240422	144700	185394240	5050	5050	5050	5050	0
288	20240422	144600	185394240	5050	5050	5050	5050	0
289	20240422	144500	185394240	5050	5050	5050	5050	99
290	20240422	144400	184894290	5060	5060	5060	5060	0
291	20240422	144300	184894290	5060	5060	5060	5060	0
292	20240422	144200	184894290	5060	5060	5060	5060	0
293	20240422	144100	184894290	5060	5060	5060	5060	0
294	20240422	144000	184894290	5060	5060	5060	5060	0
295	20240422	143900	184894290	5060	5060	5060	5060	12
296	20240422	143800	184833570	5060	5060	5060	5060	0
297	20240422	143700	184833570	5060	5060	5060	5060	0
298	20240422	143600	184833570	5060	5060	5060	5060	0
299	20240422	143500	184833570	5060	5060	5060	5060	0
300	20240422	143400	184833570	5060	5060	5060	5060	0
301	20240422	143300	184833570	5060	5060	5060	5060	0
302	20240422	143200	184833570	5060	5060	5060	5060	0
303	20240422	143100	184833570	5060	5060	5060	5060	303
304	20240422	143000	183300390	5060	5060	5060	5060	10
305	20240422	142900	183249790	5060	5050	5060	5050	600
306	20240422	142800	180215650	5050	5050	5050	5050	20
307	20240422	142700	180114650	5040	5050	5050	5040	593
308	20240422	142600	177125800	5060	5060	5060	5060	0
309	20240422	142500	177125800	5060	5060	5060	5060	0
310	20240422	142400	177125800	5060	5060	5060	5060	0
311	20240422	142300	177125800	5060	5060	5060	5060	0
312	20240422	142200	177125800	5060	5050	5060	5050	22
313	20240422	142100	177014590	5050	5050	5050	5050	0
314	20240422	142000	177014590	5050	5050	5050	5050	0
315	20240422	141900	177014590	5050	5050	5050	5050	50
316	20240422	141800	176762090	5060	5060	5060	5060	0
317	20240422	141700	176762090	5060	5060	5060	5060	0
318	20240422	141600	176762090	5060	5060	5060	5060	0
319	20240422	141500	176762090	5060	5060	5060	5060	10
320	20240422	141400	176711490	5060	5060	5060	5060	0
321	20240422	141300	176711490	5060	5060	5060	5060	0
322	20240422	141200	176711490	5060	5060	5060	5060	0
323	20240422	141100	176711490	5060	5060	5060	5060	0
324	20240422	141000	176711490	5060	5060	5060	5060	3
325	20240422	140900	176696310	5050	5050	5050	5050	0
326	20240422	140800	176696310	5050	5050	5050	5050	0
327	20240422	140700	176696310	5050	5050	5050	5050	0
328	20240422	140600	176696310	5050	5050	5050	5050	0
329	20240422	140500	176696310	5050	5070	5070	5050	2060
330	20240422	140400	166289360	5070	5070	5070	5070	0
331	20240422	140300	166289360	5070	5070	5070	5070	0
332	20240422	140200	166289360	5070	5070	5070	5070	3
333	20240422	140100	166274150	5080	5080	5080	5080	0
334	20240422	140000	166274150	5080	5080	5080	5080	0
335	20240422	135900	166274150	5080	5080	5080	5080	0
336	20240422	135800	166274150	5080	5080	5080	5080	1036
337	20240422	135700	161011270	5080	5080	5080	5080	0
338	20240422	135600	161011270	5080	5080	5080	5080	0
339	20240422	135500	161011270	5080	5080	5080	5080	0
340	20240422	135400	161011270	5080	5080	5080	5080	283
341	20240422	135300	159573630	5070	5070	5070	5070	0
342	20240422	135200	159573630	5070	5070	5070	5070	0
343	20240422	135100	159573630	5070	5070	5070	5070	0
344	20240422	135000	159573630	5070	5070	5070	5070	0
345	20240422	134900	159573630	5070	5070	5070	5070	0
346	20240422	134800	159573630	5070	5070	5070	5070	0
347	20240422	134700	159573630	5070	5070	5070	5070	0
348	20240422	134600	159573630	5070	5070	5070	5070	0
349	20240422	134500	159573630	5070	5080	5080	5070	429
350	20240422	134400	157398500	5080	5080	5080	5080	0
351	20240422	134300	157398500	5080	5080	5080	5080	0
352	20240422	134200	157398500	5080	5080	5080	5080	0
353	20240422	134100	157398500	5080	5080	5080	5080	0
354	20240422	134000	157398500	5080	5080	5080	5080	0
355	20240422	133900	157398500	5080	5080	5080	5080	0
356	20240422	133800	157398500	5080	5080	5080	5080	8
357	20240422	133700	157357860	5080	5080	5080	5080	0
358	20240422	133600	157357860	5080	5080	5080	5080	15
359	20240422	133500	157281660	5090	5090	5090	5090	0
360	20240422	133400	157281660	5090	5090	5090	5090	0
361	20240422	133300	157281660	5090	5090	5090	5090	0
362	20240422	133200	157281660	5090	5090	5090	5090	10
363	20240422	133100	157230760	5110	5110	5110	5110	0
364	20240422	133000	157230760	5110	5110	5110	5110	0
365	20240422	132900	157230760	5110	5110	5110	5110	0
366	20240422	132800	157230760	5110	5110	5110	5110	0
367	20240422	132700	157230760	5110	5110	5110	5110	0
368	20240422	132600	157230760	5110	5110	5110	5110	0
369	20240422	132500	157230760	5110	5110	5110	5110	0
370	20240422	132400	157230760	5110	5110	5110	5110	0
371	20240422	132300	157230760	5110	5110	5110	5110	0
372	20240422	132200	157230760	5110	5110	5110	5110	0
373	20240422	132100	157230760	5110	5110	5110	5110	0
374	20240422	132000	157230760	5110	5110	5110	5110	0
375	20240422	131900	157230760	5110	5110	5110	5110	0
376	20240422	131800	157230760	5110	5110	5110	5110	0
377	20240422	131700	157230760	5110	5110	5110	5110	0
378	20240422	131600	157230760	5110	5110	5110	5110	1
379	20240422	131500	157225650	5110	5110	5110	5110	0
380	20240422	131400	157225650	5110	5110	5110	5110	0
381	20240422	131300	157225650	5110	5110	5110	5110	0
382	20240422	131200	157225650	5110	5110	5110	5110	0
383	20240422	131100	157225650	5110	5110	5110	5110	9
384	20240422	131000	157179660	5110	5110	5110	5110	1
385	20240422	130900	157174550	5060	5060	5060	5060	0
386	20240422	130800	157174550	5060	5060	5060	5060	0
387	20240422	130700	157174550	5060	5060	5060	5060	0
388	20240422	130600	157174550	5060	5100	5100	5060	110
389	20240422	130500	156617030	5110	5110	5110	5110	5
390	20240422	130400	156591480	5120	5100	5120	5100	1460
391	20240422	130300	149144900	5090	5080	5090	5080	2988
392	20240422	130200	133951560	5080	5080	5080	5080	0
393	20240422	130100	133951560	5080	5070	5080	5070	96
394	20240422	130000	133463890	5060	5060	5070	5060	1424
395	20240422	125900	126244470	5050	5050	5050	5050	1
396	20240422	125800	126239420	5070	5070	5070	5070	0
397	20240422	125700	126239420	5070	5070	5070	5070	0
398	20240422	125600	126239420	5070	5070	5070	5070	0
399	20240422	125500	126239420	5070	5070	5070	5070	0
400	20240422	125400	126239420	5070	5060	5070	5060	320
401	20240422	125300	124620040	5060	5060	5060	5060	0
402	20240422	125200	124620040	5060	5060	5060	5060	12
403	20240422	125100	124559320	5060	5050	5060	5050	40
404	20240422	125000	124357310	5050	5050	5050	5050	31
405	20240422	124900	124200760	5040	5040	5040	5040	0
406	20240422	124800	124200760	5040	5040	5040	5040	0
407	20240422	124700	124200760	5040	5040	5040	5040	0
408	20240422	124600	124200760	5040	5040	5040	5040	0
409	20240422	124500	124200760	5040	5040	5040	5040	0
410	20240422	124400	124200760	5040	5040	5040	5040	0
411	20240422	124300	124200760	5040	5040	5040	5040	0
412	20240422	124200	124200760	5040	5060	5060	5040	146
413	20240422	124100	123463850	5060	5060	5060	5060	0
414	20240422	124000	123463850	5060	5060	5060	5060	0
415	20240422	123900	123463850	5060	5060	5060	5060	0
416	20240422	123800	123463850	5060	5060	5060	5060	0
417	20240422	123700	123463850	5060	5060	5060	5060	361
418	20240422	123600	121637190	5060	5060	5060	5060	0
419	20240422	123500	121637190	5060	5060	5060	5060	0
420	20240422	123400	121637190	5060	5060	5060	5060	100
421	20240422	123300	121131190	5070	5070	5070	5070	0
422	20240422	123200	121131190	5070	5070	5070	5070	0
423	20240422	123100	121131190	5070	5070	5070	5070	0
424	20240422	123000	121131190	5070	5070	5070	5070	0
425	20240422	122900	121131190	5070	5070	5070	5070	0
426	20240422	122800	121131190	5070	5070	5070	5070	0
427	20240422	122700	121131190	5070	5070	5070	5070	0
428	20240422	122600	121131190	5070	5070	5070	5070	0
429	20240422	122500	121131190	5070	5060	5070	5060	253
430	20240422	122400	119850990	5050	5050	5050	5050	0
431	20240422	122300	119850990	5050	5050	5050	5050	0
432	20240422	122200	119850990	5050	5050	5050	5050	0
433	20240422	122100	119850990	5050	5050	5050	5050	0
434	20240422	122000	119850990	5050	5050	5050	5050	0
435	20240422	121900	119850990	5050	5050	5050	5050	0
436	20240422	121800	119850990	5050	5050	5050	5050	0
437	20240422	121700	119850990	5050	5050	5050	5050	0
438	20240422	121600	119850990	5050	5050	5050	5050	0
439	20240422	121500	119850990	5050	5050	5050	5050	0
440	20240422	121400	119850990	5050	5050	5050	5050	0
441	20240422	121300	119850990	5050	5050	5050	5050	0
442	20240422	121200	119850990	5050	5050	5050	5050	0
443	20240422	121100	119850990	5050	5050	5050	5050	0
444	20240422	121000	119850990	5050	5050	5050	5050	0
445	20240422	120900	119850990	5050	5050	5050	5050	0
446	20240422	120800	119850990	5050	5050	5050	5050	449
447	20240422	120700	117583540	5040	5040	5040	5040	32
448	20240422	120600	117422260	5040	5040	5040	5040	110
449	20240422	120500	116867860	5040	5040	5040	5040	0
450	20240422	120400	116867860	5040	5040	5040	5040	0
451	20240422	120300	116867860	5040	5020	5040	5020	251
452	20240422	120200	115604820	5020	5020	5020	5020	0
453	20240422	120100	115604820	5020	5020	5020	5020	0
454	20240422	120000	115604820	5020	5020	5020	5020	0
455	20240422	115900	115604820	5020	5020	5020	5020	0
456	20240422	115800	115604820	5020	5020	5020	5020	0
457	20240422	115700	115604820	5020	5020	5020	5020	0
458	20240422	115600	115604820	5020	5020	5020	5020	0
459	20240422	115500	115604820	5020	5020	5020	5020	1
460	20240422	115400	115599800	5050	5050	5050	5050	0
461	20240422	115300	115599800	5050	5050	5050	5050	0
462	20240422	115200	115599800	5050	5050	5050	5050	0
463	20240422	115100	115599800	5050	5050	5050	5050	2
464	20240422	115000	115589700	5020	5040	5040	5020	704
465	20240422	114900	112044380	5040	5040	5040	5040	0
466	20240422	114800	112044380	5040	5040	5040	5040	0
467	20240422	114700	112044380	5040	5040	5040	5040	16
468	20240422	114600	111963740	5040	5040	5040	5040	0
469	20240422	114500	111963740	5040	5040	5040	5040	0
470	20240422	114400	111963740	5040	5040	5040	5040	16
471	20240422	114300	111883100	5050	5050	5050	5050	0
472	20240422	114200	111883100	5050	5050	5050	5050	0
473	20240422	114100	111883100	5050	5050	5050	5050	0
474	20240422	114000	111883100	5050	5050	5050	5050	0
475	20240422	113900	111883100	5050	5050	5050	5050	0
476	20240422	113800	111883100	5050	5050	5050	5050	0
477	20240422	113700	111883100	5050	5050	5050	5050	20
478	20240422	113600	111782100	5050	5050	5050	5050	0
479	20240422	113500	111782100	5050	5050	5050	5050	2
480	20240422	113400	111772000	5050	5050	5050	5050	19
481	20240422	113300	111676050	5040	5040	5040	5040	0
482	20240422	113200	111676050	5040	5040	5040	5040	0
483	20240422	113100	111676050	5040	5040	5040	5040	0
484	20240422	113000	111676050	5040	5040	5040	5040	0
485	20240422	112900	111676050	5040	5040	5040	5040	0
486	20240422	112800	111676050	5040	5040	5040	5040	0
487	20240422	112700	111676050	5040	5040	5040	5040	64
488	20240422	112600	111353490	5050	5050	5050	5050	2
489	20240422	112500	111343390	5060	5060	5060	5060	0
490	20240422	112400	111343390	5060	5060	5060	5060	0
491	20240422	112300	111343390	5060	5060	5060	5060	0
492	20240422	112200	111343390	5060	5060	5060	5060	0
493	20240422	112100	111343390	5060	5060	5060	5060	0
494	20240422	112000	111343390	5060	5060	5060	5060	1
495	20240422	111900	111338330	5060	5060	5060	5060	0
496	20240422	111800	111338330	5060	5060	5060	5060	0
497	20240422	111700	111338330	5060	5060	5060	5060	0
498	20240422	111600	111338330	5060	5060	5060	5060	0
499	20240422	111500	111338330	5060	5060	5060	5060	11
500	20240422	111400	111282670	5040	5040	5040	5040	0
501	20240422	111300	111282670	5040	5040	5040	5040	9
502	20240422	111200	111237310	5060	5060	5060	5060	0
503	20240422	111100	111237310	5060	5060	5060	5060	0
504	20240422	111000	111237310	5060	5060	5060	5060	1
505	20240422	110900	111232250	5040	5040	5040	5040	0
506	20240422	110800	111232250	5040	5040	5040	5040	0
507	20240422	110700	111232250	5040	5060	5060	5040	1178
508	20240422	110600	105283110	5060	5060	5060	5060	0
509	20240422	110500	105283110	5060	5050	5060	5050	200
510	20240422	110400	104272070	5050	5050	5050	5050	0
511	20240422	110300	104272070	5050	5050	5050	5050	0
512	20240422	110200	104272070	5050	5050	5050	5050	0
513	20240422	110100	104272070	5050	5050	5050	5050	0
514	20240422	110000	104272070	5050	5050	5050	5050	0
515	20240422	105900	104272070	5050	5050	5050	5050	0
516	20240422	105800	104272070	5050	5050	5050	5050	0
517	20240422	105700	104272070	5050	5050	5050	5050	0
518	20240422	105600	104272070	5050	5050	5050	5050	0
519	20240422	105500	104272070	5050	5040	5050	5040	87
520	20240422	105400	103832740	5040	5050	5050	5040	500
521	20240422	105300	101311330	5070	5070	5070	5070	0
522	20240422	105200	101311330	5070	5070	5070	5070	0
523	20240422	105100	101311330	5070	5070	5070	5070	0
524	20240422	105000	101311330	5070	5070	5070	5070	3
525	20240422	104900	101296120	5070	5070	5070	5070	0
526	20240422	104800	101296120	5070	5070	5070	5070	64
527	20240422	104700	100971640	5080	5080	5080	5080	1
528	20240422	104600	100966560	5080	5080	5080	5080	0
529	20240422	104500	100966560	5080	5080	5080	5080	0
530	20240422	104400	100966560	5080	5080	5080	5080	0
531	20240422	104300	100966560	5080	5080	5080	5080	0
532	20240422	104200	100966560	5080	5080	5080	5080	0
533	20240422	104100	100966560	5080	5080	5080	5080	0
534	20240422	104000	100966560	5080	5080	5080	5080	1
535	20240422	103900	100961480	5070	5070	5070	5070	200
536	20240422	103800	99947480	5070	5070	5070	5070	36
537	20240422	103700	99764960	5070	5070	5070	5070	0
538	20240422	103600	99764960	5070	5070	5070	5070	0
539	20240422	103500	99764960	5070	5070	5070	5070	515
540	20240422	103400	97153910	5070	5070	5070	5070	2
541	20240422	103300	97143770	5070	5070	5070	5070	0
542	20240422	103200	97143770	5070	5060	5070	5060	2000
543	20240422	103100	87005030	5060	5050	5060	5050	14
544	20240422	103000	86934260	5040	5030	5040	5030	413
545	20240422	102900	84854300	5030	5030	5030	5030	0
546	20240422	102800	84854300	5030	5030	5030	5030	0
547	20240422	102700	84854300	5030	5030	5030	5030	0
548	20240422	102600	84854300	5030	5030	5030	5030	933
549	20240422	102500	80161310	5040	5040	5040	5040	0
550	20240422	102400	80161310	5040	5040	5040	5040	0
551	20240422	102300	80161310	5040	5040	5040	5040	25
552	20240422	102200	80035310	5030	5030	5030	5030	0
553	20240422	102100	80035310	5030	5030	5030	5030	0
554	20240422	102000	80035310	5030	5030	5030	5030	0
555	20240422	101900	80035310	5030	5030	5030	5030	67
556	20240422	101800	79698300	5030	5030	5030	5030	0
557	20240422	101700	79698300	5030	5030	5030	5030	0
558	20240422	101600	79698300	5030	5030	5030	5030	55
559	20240422	101500	79421650	5030	5030	5030	5030	0
560	20240422	101400	79421650	5030	5040	5040	5030	614
561	20240422	101300	76332930	5030	5030	5030	5030	361
562	20240422	101200	74517100	5060	5040	5060	5040	1001
563	20240422	101100	69452070	5010	5020	5040	5010	20
564	20240422	101000	69351490	5010	4990	5010	4990	330
565	20240422	100900	67699275	5000	5000	5000	5000	0
566	20240422	100800	67699275	5000	4995	5000	4995	52
567	20240422	100700	67439530	4995	4995	4995	4995	1
568	20240422	100600	67434535	4990	4990	4990	4990	4
569	20240422	100500	67414575	4995	4995	4995	4995	21
570	20240422	100400	67309680	5010	5010	5010	5010	1
571	20240422	100300	67304670	5010	5010	5010	5010	3
572	20240422	100200	67289640	5010	5010	5010	5010	3
573	20240422	100100	67274610	5010	5010	5010	5010	19
574	20240422	100000	67179420	5000	5000	5000	5000	1
575	20240422	095900	67174420	5000	5000	5000	5000	0
576	20240422	095800	67174420	5000	5000	5000	5000	20
577	20240422	095700	67074420	5010	5010	5010	5010	0
578	20240422	095600	67074420	5010	5010	5010	5010	19
579	20240422	095500	66979230	5050	5050	5050	5050	0
580	20240422	095400	66979230	5050	5050	5050	5050	1
581	20240422	095300	66974180	5060	5060	5060	5060	0
582	20240422	095200	66974180	5060	5060	5060	5060	0
583	20240422	095100	66974180	5060	5020	5060	5020	98
584	20240422	095000	66481800	5020	5020	5020	5020	19
585	20240422	094900	66386420	5020	5020	5020	5020	0
586	20240422	094800	66386420	5020	5020	5020	5020	19
587	20240422	094700	66291040	4990	4990	4990	4990	0
588	20240422	094600	66291040	4990	5020	5020	4990	2258
589	20240422	094500	54995140	5020	5010	5020	5010	49
590	20240422	094400	54749370	5010	5010	5010	5010	0
591	20240422	094300	54749370	5010	5010	5010	5010	0
592	20240422	094200	54749370	5010	5010	5010	5010	19
593	20240422	094100	54654180	5010	5000	5010	5000	378
594	20240422	094000	52764120	4990	5000	5000	4990	76
595	20240422	093900	52384220	5000	4995	5000	4995	134
596	20240422	093800	51714450	4995	4995	4995	4995	1
597	20240422	093700	51709455	4985	5020	5020	4985	1140
598	20240422	093600	46019340	5030	5020	5030	5020	20
599	20240422	093500	45918750	5050	5050	5050	5050	0
600	20240422	093400	45918750	5050	5050	5050	5050	0
601	20240422	093300	45918750	5050	5030	5050	5030	50
602	20240422	093200	45666850	5070	5060	5080	5060	24
603	20240422	093100	45545070	5030	5080	5080	5030	67
604	20240422	093000	45207810	5040	5090	5090	5040	16
605	20240422	092900	45127120	5100	5100	5100	5100	392
606	20240422	092800	43127920	5090	5100	5100	5030	2986
607	20240422	092700	27919700	5030	5000	5120	5000	1006
608	20240422	092600	22813400	5000	5000	5000	5000	101
609	20240422	092500	22308400	5000	4995	5000	4995	667
610	20240422	092400	18973525	4990	4990	4990	4990	1
611	20240422	092300	18968535	4985	4985	4985	4985	0
612	20240422	092200	18968535	4985	4985	4985	4985	0
613	20240422	092100	18968535	4985	4985	4985	4985	0
614	20240422	092000	18968535	4985	4985	4985	4985	40
615	20240422	091900	18769135	4985	4985	4985	4985	0
616	20240422	091800	18769135	4985	4985	4985	4985	0
617	20240422	091700	18769135	4985	4985	4985	4985	42
618	20240422	091600	18559765	4985	4985	4985	4985	0
619	20240422	091500	18559765	4985	4985	4985	4985	21
620	20240422	091400	18455080	4970	4980	4980	4970	750
621	20240422	091300	14727080	4975	4970	4975	4970	210
622	20240422	091200	13682880	4970	4970	4970	4970	200
623	20240422	091100	12688880	4970	4970	4970	4970	0
624	20240422	091000	12688880	4970	4970	4970	4970	0
625	20240422	090900	12688880	4970	4970	4970	4970	0
626	20240422	090800	12688880	4970	4970	4970	4970	0
627	20240422	090700	12688880	4970	4970	4970	4970	0
628	20240422	090600	12688880	4970	4970	4970	4970	0
629	20240422	090500	12688880	4970	4970	4970	4970	138
630	20240422	090400	12003020	4970	4970	4970	4970	38
631	20240422	090300	11814160	4980	4980	4980	4980	21
632	20240422	090200	11709580	4970	4970	4970	4970	0
633	20240422	090100	11709580	4970	4970	4970	4970	0
634	20240422	090000	11709580	4970	4920	4970	4920	2379