KissMeData/309930/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210800	109777525	2940	2940	2940	2940	897
3	20240422	210700	109777525	2940	2940	2940	2940	0
4	20240422	210600	109777525	2940	2940	2940	2940	0
5	20240422	210500	109777525	2940	2940	2940	2940	0
6	20240422	210400	109777525	2940	2940	2940	2940	0
7	20240422	210300	109777525	2940	2940	2940	2940	0
8	20240422	210200	109777525	2940	2940	2940	2940	0
9	20240422	210100	109777525	2940	2940	2940	2940	0
10	20240422	210000	109777525	2940	2940	2940	2940	0
11	20240422	205900	109777525	2940	2940	2940	2940	0
12	20240422	205800	109777525	2940	2940	2940	2940	0
13	20240422	205700	109777525	2940	2940	2940	2940	0
14	20240422	205600	109777525	2940	2940	2940	2940	0
15	20240422	205500	109777525	2940	2940	2940	2940	0
16	20240422	205400	109777525	2940	2940	2940	2940	0
17	20240422	205300	109777525	2940	2940	2940	2940	0
18	20240422	205200	109777525	2940	2940	2940	2940	0
19	20240422	205100	109777525	2940	2940	2940	2940	0
20	20240422	205000	109777525	2940	2940	2940	2940	0
21	20240422	204900	109777525	2940	2940	2940	2940	0
22	20240422	204800	109777525	2940	2940	2940	2940	0
23	20240422	204700	109777525	2940	2940	2940	2940	0
24	20240422	204600	109777525	2940	2940	2940	2940	0
25	20240422	204500	109777525	2940	2940	2940	2940	0
26	20240422	204400	109777525	2940	2940	2940	2940	0
27	20240422	204300	109777525	2940	2940	2940	2940	0
28	20240422	204200	109777525	2940	2940	2940	2940	0
29	20240422	204100	109777525	2940	2940	2940	2940	0
30	20240422	204000	109777525	2940	2940	2940	2940	0
31	20240422	203900	109777525	2940	2940	2940	2940	0
32	20240422	203800	109777525	2940	2940	2940	2940	897
33	20240422	203700	109777525	2940	2940	2940	2940	0
34	20240422	203600	109777525	2940	2940	2940	2940	0
35	20240422	203500	109777525	2940	2940	2940	2940	0
36	20240422	203400	109777525	2940	2940	2940	2940	0
37	20240422	203300	109777525	2940	2940	2940	2940	0
38	20240422	203200	109777525	2940	2940	2940	2940	0
39	20240422	203100	109777525	2940	2940	2940	2940	0
40	20240422	203000	109777525	2940	2940	2940	2940	0
41	20240422	202900	109777525	2940	2940	2940	2940	0
42	20240422	202800	109777525	2940	2940	2940	2940	0
43	20240422	202700	109777525	2940	2940	2940	2940	0
44	20240422	202600	109777525	2940	2940	2940	2940	0
45	20240422	202500	109777525	2940	2940	2940	2940	0
46	20240422	202400	109777525	2940	2940	2940	2940	0
47	20240422	202300	109777525	2940	2940	2940	2940	0
48	20240422	202200	109777525	2940	2940	2940	2940	0
49	20240422	202100	109777525	2940	2940	2940	2940	0
50	20240422	202000	109777525	2940	2940	2940	2940	0
51	20240422	201900	109777525	2940	2940	2940	2940	0
52	20240422	201800	109777525	2940	2940	2940	2940	0
53	20240422	201700	109777525	2940	2940	2940	2940	0
54	20240422	201600	109777525	2940	2940	2940	2940	0
55	20240422	201500	109777525	2940	2940	2940	2940	0
56	20240422	201400	109777525	2940	2940	2940	2940	0
57	20240422	201300	109777525	2940	2940	2940	2940	0
58	20240422	201200	109777525	2940	2940	2940	2940	0
59	20240422	201100	109777525	2940	2940	2940	2940	0
60	20240422	201000	109777525	2940	2940	2940	2940	0
61	20240422	200900	109777525	2940	2940	2940	2940	0
62	20240422	200800	109777525	2940	2940	2940	2940	897
63	20240422	200700	109777525	2940	2940	2940	2940	0
64	20240422	200600	109777525	2940	2940	2940	2940	0
65	20240422	200500	109777525	2940	2940	2940	2940	0
66	20240422	200400	109777525	2940	2940	2940	2940	0
67	20240422	200300	109777525	2940	2940	2940	2940	0
68	20240422	200200	109777525	2940	2940	2940	2940	0
69	20240422	200100	109777525	2940	2940	2940	2940	0
70	20240422	200000	109777525	2940	2940	2940	2940	0
71	20240422	195900	109777525	2940	2940	2940	2940	0
72	20240422	195800	109777525	2940	2940	2940	2940	0
73	20240422	195700	109777525	2940	2940	2940	2940	0
74	20240422	195600	109777525	2940	2940	2940	2940	0
75	20240422	195500	109777525	2940	2940	2940	2940	0
76	20240422	195400	109777525	2940	2940	2940	2940	0
77	20240422	195300	109777525	2940	2940	2940	2940	0
78	20240422	195200	109777525	2940	2940	2940	2940	0
79	20240422	195100	109777525	2940	2940	2940	2940	0
80	20240422	195000	109777525	2940	2940	2940	2940	0
81	20240422	194900	109777525	2940	2940	2940	2940	0
82	20240422	194800	109777525	2940	2940	2940	2940	0
83	20240422	194700	109777525	2940	2940	2940	2940	0
84	20240422	194600	109777525	2940	2940	2940	2940	0
85	20240422	194500	109777525	2940	2940	2940	2940	0
86	20240422	194400	109777525	2940	2940	2940	2940	0
87	20240422	194300	109777525	2940	2940	2940	2940	0
88	20240422	194200	109777525	2940	2940	2940	2940	0
89	20240422	194100	109777525	2940	2940	2940	2940	0
90	20240422	194000	109777525	2940	2940	2940	2940	0
91	20240422	193900	109777525	2940	2940	2940	2940	0
92	20240422	193800	109777525	2940	2940	2940	2940	897
93	20240422	193700	109777525	2940	2940	2940	2940	0
94	20240422	193600	109777525	2940	2940	2940	2940	0
95	20240422	193500	109777525	2940	2940	2940	2940	0
96	20240422	193400	109777525	2940	2940	2940	2940	0
97	20240422	193300	109777525	2940	2940	2940	2940	0
98	20240422	193200	109777525	2940	2940	2940	2940	0
99	20240422	193100	109777525	2940	2940	2940	2940	0
100	20240422	193000	109777525	2940	2940	2940	2940	0
101	20240422	192900	109777525	2940	2940	2940	2940	0
102	20240422	192800	109777525	2940	2940	2940	2940	0
103	20240422	192700	109777525	2940	2940	2940	2940	0
104	20240422	192600	109777525	2940	2940	2940	2940	0
105	20240422	192500	109777525	2940	2940	2940	2940	0
106	20240422	192400	109777525	2940	2940	2940	2940	0
107	20240422	192300	109777525	2940	2940	2940	2940	0
108	20240422	192200	109777525	2940	2940	2940	2940	0
109	20240422	192100	109777525	2940	2940	2940	2940	0
110	20240422	192000	109777525	2940	2940	2940	2940	0
111	20240422	191900	109777525	2940	2940	2940	2940	0
112	20240422	191800	109777525	2940	2940	2940	2940	0
113	20240422	191700	109777525	2940	2940	2940	2940	0
114	20240422	191600	109777525	2940	2940	2940	2940	0
115	20240422	191500	109777525	2940	2940	2940	2940	0
116	20240422	191400	109777525	2940	2940	2940	2940	0
117	20240422	191300	109777525	2940	2940	2940	2940	0
118	20240422	191200	109777525	2940	2940	2940	2940	0
119	20240422	191100	109777525	2940	2940	2940	2940	0
120	20240422	191000	109777525	2940	2940	2940	2940	0
121	20240422	190900	109777525	2940	2940	2940	2940	0
122	20240422	190800	109777525	2940	2940	2940	2940	897
123	20240422	190700	109777525	2940	2940	2940	2940	0
124	20240422	190600	109777525	2940	2940	2940	2940	0
125	20240422	190500	109777525	2940	2940	2940	2940	0
126	20240422	190400	109777525	2940	2940	2940	2940	0
127	20240422	190300	109777525	2940	2940	2940	2940	0
128	20240422	190200	109777525	2940	2940	2940	2940	0
129	20240422	190100	109777525	2940	2940	2940	2940	0
130	20240422	190000	109777525	2940	2940	2940	2940	0
131	20240422	185900	109777525	2940	2940	2940	2940	0
132	20240422	185800	109777525	2940	2940	2940	2940	0
133	20240422	185700	109777525	2940	2940	2940	2940	0
134	20240422	185600	109777525	2940	2940	2940	2940	0
135	20240422	185500	109777525	2940	2940	2940	2940	0
136	20240422	185400	109777525	2940	2940	2940	2940	0
137	20240422	185300	109777525	2940	2940	2940	2940	0
138	20240422	185200	109777525	2940	2940	2940	2940	0
139	20240422	185100	109777525	2940	2940	2940	2940	0
140	20240422	185000	109777525	2940	2940	2940	2940	0
141	20240422	184900	109777525	2940	2940	2940	2940	0
142	20240422	184800	109777525	2940	2940	2940	2940	0
143	20240422	184700	109777525	2940	2940	2940	2940	0
144	20240422	184600	109777525	2940	2940	2940	2940	0
145	20240422	184500	109777525	2940	2940	2940	2940	0
146	20240422	184400	109777525	2940	2940	2940	2940	0
147	20240422	184300	109777525	2940	2940	2940	2940	0
148	20240422	184200	109777525	2940	2940	2940	2940	0
149	20240422	184100	109777525	2940	2940	2940	2940	0
150	20240422	184000	109777525	2940	2940	2940	2940	0
151	20240422	183900	109777525	2940	2940	2940	2940	0
152	20240422	183800	109777525	2940	2940	2940	2940	897
153	20240422	183700	109777525	2940	2940	2940	2940	0
154	20240422	183600	109777525	2940	2940	2940	2940	0
155	20240422	183500	109777525	2940	2940	2940	2940	0
156	20240422	183400	109777525	2940	2940	2940	2940	0
157	20240422	183300	109777525	2940	2940	2940	2940	0
158	20240422	183200	109777525	2940	2940	2940	2940	0
159	20240422	183100	109777525	2940	2940	2940	2940	0
160	20240422	183000	109777525	2940	2940	2940	2940	0
161	20240422	182900	109777525	2940	2940	2940	2940	0
162	20240422	182800	109777525	2940	2940	2940	2940	0
163	20240422	182700	109777525	2940	2940	2940	2940	0
164	20240422	182600	109777525	2940	2940	2940	2940	0
165	20240422	182500	109777525	2940	2940	2940	2940	0
166	20240422	182400	109777525	2940	2940	2940	2940	0
167	20240422	182300	109777525	2940	2940	2940	2940	0
168	20240422	182200	109777525	2940	2940	2940	2940	0
169	20240422	182100	109777525	2940	2940	2940	2940	0
170	20240422	182000	109777525	2940	2940	2940	2940	0
171	20240422	181900	109777525	2940	2940	2940	2940	0
172	20240422	181800	109777525	2940	2940	2940	2940	0
173	20240422	181700	109777525	2940	2940	2940	2940	0
174	20240422	181600	109777525	2940	2940	2940	2940	0
175	20240422	181500	109777525	2940	2940	2940	2940	0
176	20240422	181400	109777525	2940	2940	2940	2940	0
177	20240422	181300	109777525	2940	2940	2940	2940	0
178	20240422	181200	109777525	2940	2940	2940	2940	0
179	20240422	181100	109777525	2940	2940	2940	2940	0
180	20240422	181000	109777525	2940	2940	2940	2940	0
181	20240422	180900	109777525	2940	2940	2940	2940	0
182	20240422	180800	109777525	2940	2940	2940	2940	897
183	20240422	180700	109777525	2940	2940	2940	2940	0
184	20240422	180600	109777525	2940	2940	2940	2940	0
185	20240422	180500	109777525	2940	2940	2940	2940	0
186	20240422	180400	109777525	2940	2940	2940	2940	0
187	20240422	180300	109777525	2940	2940	2940	2940	0
188	20240422	180200	109777525	2940	2940	2940	2940	0
189	20240422	180100	109777525	2940	2940	2940	2940	0
190	20240422	180000	109777525	2940	2940	2940	2940	0
191	20240422	175900	109777525	2940	2940	2940	2940	0
192	20240422	175800	109777525	2940	2940	2940	2940	0
193	20240422	175700	109777525	2940	2940	2940	2940	0
194	20240422	175600	109777525	2940	2940	2940	2940	0
195	20240422	175500	109777525	2940	2940	2940	2940	0
196	20240422	175400	109777525	2940	2940	2940	2940	0
197	20240422	175300	109777525	2940	2940	2940	2940	0
198	20240422	175200	109777525	2940	2940	2940	2940	0
199	20240422	175100	109777525	2940	2940	2940	2940	0
200	20240422	175000	109777525	2940	2940	2940	2940	0
201	20240422	174900	109777525	2940	2940	2940	2940	0
202	20240422	174800	109777525	2940	2940	2940	2940	0
203	20240422	174700	109777525	2940	2940	2940	2940	0
204	20240422	174600	109777525	2940	2940	2940	2940	0
205	20240422	174500	109777525	2940	2940	2940	2940	0
206	20240422	174400	109777525	2940	2940	2940	2940	0
207	20240422	174300	109777525	2940	2940	2940	2940	0
208	20240422	174200	109777525	2940	2940	2940	2940	0
209	20240422	174100	109777525	2940	2940	2940	2940	0
210	20240422	174000	109777525	2940	2940	2940	2940	0
211	20240422	173900	109777525	2940	2940	2940	2940	0
212	20240422	173800	109777525	2940	2940	2940	2940	897
213	20240422	173700	109777525	2940	2940	2940	2940	0
214	20240422	173600	109777525	2940	2940	2940	2940	0
215	20240422	173500	109777525	2940	2940	2940	2940	0
216	20240422	173400	109777525	2940	2940	2940	2940	0
217	20240422	173300	109777525	2940	2940	2940	2940	0
218	20240422	173200	109777525	2940	2940	2940	2940	0
219	20240422	173100	109777525	2940	2940	2940	2940	0
220	20240422	173000	109777525	2940	2940	2940	2940	0
221	20240422	172900	109777525	2940	2940	2940	2940	0
222	20240422	172800	109777525	2940	2940	2940	2940	0
223	20240422	172700	109777525	2940	2940	2940	2940	0
224	20240422	172600	109777525	2940	2940	2940	2940	0
225	20240422	172500	109777525	2940	2940	2940	2940	0
226	20240422	172400	109777525	2940	2940	2940	2940	0
227	20240422	172300	109777525	2940	2940	2940	2940	0
228	20240422	172200	109777525	2940	2940	2940	2940	0
229	20240422	172100	109777525	2940	2940	2940	2940	0
230	20240422	172000	109777525	2940	2940	2940	2940	0
231	20240422	171900	109777525	2940	2940	2940	2940	0
232	20240422	171800	109777525	2940	2940	2940	2940	0
233	20240422	171700	109777525	2940	2940	2940	2940	0
234	20240422	171600	109777525	2940	2940	2940	2940	0
235	20240422	171500	109777525	2940	2940	2940	2940	0
236	20240422	171400	109777525	2940	2940	2940	2940	0
237	20240422	171300	109777525	2940	2940	2940	2940	0
238	20240422	171200	109777525	2940	2940	2940	2940	0
239	20240422	171100	109777525	2940	2940	2940	2940	0
240	20240422	171000	109777525	2940	2940	2940	2940	0
241	20240422	170900	109777525	2940	2940	2940	2940	0
242	20240422	170800	109777525	2940	2940	2940	2940	897
243	20240422	170700	109777525	2940	2940	2940	2940	0
244	20240422	170600	109777525	2940	2940	2940	2940	0
245	20240422	170500	109777525	2940	2940	2940	2940	0
246	20240422	170400	109777525	2940	2940	2940	2940	0
247	20240422	170300	109777525	2940	2940	2940	2940	0
248	20240422	170200	109777525	2940	2940	2940	2940	0
249	20240422	170100	109777525	2940	2940	2940	2940	0
250	20240422	170000	109777525	2940	2940	2940	2940	0
251	20240422	165900	109777525	2940	2940	2940	2940	0
252	20240422	165800	109777525	2940	2940	2940	2940	0
253	20240422	165700	109777525	2940	2940	2940	2940	0
254	20240422	165600	109777525	2940	2940	2940	2940	0
255	20240422	165500	109777525	2940	2940	2940	2940	0
256	20240422	165400	109777525	2940	2940	2940	2940	0
257	20240422	165300	109777525	2940	2940	2940	2940	0
258	20240422	165200	109777525	2940	2940	2940	2940	0
259	20240422	165100	109777525	2940	2940	2940	2940	0
260	20240422	165000	109777525	2940	2940	2940	2940	0
261	20240422	164900	109777525	2940	2940	2940	2940	0
262	20240422	164800	109777525	2940	2940	2940	2940	0
263	20240422	164700	109777525	2940	2940	2940	2940	0
264	20240422	164600	109777525	2940	2940	2940	2940	0
265	20240422	164500	109777525	2940	2940	2940	2940	0
266	20240422	164400	109777525	2940	2940	2940	2940	0
267	20240422	164300	109777525	2940	2940	2940	2940	0
268	20240422	164200	109777525	2940	2940	2940	2940	0
269	20240422	164100	109777525	2940	2940	2940	2940	0
270	20240422	164000	109777525	2940	2940	2940	2940	0
271	20240422	163900	109777525	2940	2940	2940	2940	0
272	20240422	163800	109777525	2940	2940	2940	2940	897
273	20240422	163700	109777525	2940	2940	2940	2940	0
274	20240422	163600	109777525	2940	2940	2940	2940	0
275	20240422	163500	109777525	2940	2940	2940	2940	0
276	20240422	163400	109777525	2940	2940	2940	2940	0
277	20240422	163300	109777525	2940	2940	2940	2940	0
278	20240422	163200	109777525	2940	2940	2940	2940	0
279	20240422	163100	109777525	2940	2940	2940	2940	0
280	20240422	163000	109777525	2940	2940	2940	2940	0
281	20240422	162900	109777525	2940	2940	2940	2940	0
282	20240422	162800	109777525	2940	2940	2940	2940	0
283	20240422	162700	109777525	2940	2940	2940	2940	0
284	20240422	162600	109777525	2940	2940	2940	2940	0
285	20240422	162500	109777525	2940	2940	2940	2940	0
286	20240422	162400	109777525	2940	2940	2940	2940	0
287	20240422	162300	109777525	2940	2940	2940	2940	0
288	20240422	162200	109777525	2940	2940	2940	2940	0
289	20240422	162100	109777525	2940	2940	2940	2940	0
290	20240422	162000	109777525	2940	2940	2940	2940	0
291	20240422	161900	109777525	2940	2940	2940	2940	0
292	20240422	161800	109777525	2940	2940	2940	2940	0
293	20240422	161700	109777525	2940	2940	2940	2940	0
294	20240422	161600	109777525	2940	2940	2940	2940	0
295	20240422	161500	109777525	2940	2940	2940	2940	0
296	20240422	161400	109777525	2940	2940	2940	2940	0
297	20240422	161300	109777525	2940	2940	2940	2940	0
298	20240422	161200	109777525	2940	2940	2940	2940	0
299	20240422	161100	109777525	2940	2940	2940	2940	0
300	20240422	161000	109777525	2940	2940	2940	2940	0
301	20240422	160900	109777525	2940	2940	2940	2940	0
302	20240422	160800	109777525	2940	2940	2940	2940	897
303	20240422	160700	109777525	2940	2940	2940	2940	0
304	20240422	160600	109777525	2940	2940	2940	2940	0
305	20240422	160500	109777525	2940	2940	2940	2940	0
306	20240422	160400	109777525	2940	2940	2940	2940	0
307	20240422	160300	109777525	2940	2940	2940	2940	0
308	20240422	160200	109777525	2940	2940	2940	2940	0
309	20240422	160100	109777525	2940	2940	2940	2940	0
310	20240422	160000	109777525	2940	2940	2940	2940	0
311	20240422	155900	109777525	2940	2940	2940	2940	0
312	20240422	155800	109777525	2940	2940	2940	2940	0
313	20240422	155700	109777525	2940	2940	2940	2940	0
314	20240422	155600	109777525	2940	2940	2940	2940	0
315	20240422	155500	109777525	2940	2940	2940	2940	0
316	20240422	155400	109777525	2940	2940	2940	2940	0
317	20240422	155300	109777525	2940	2940	2940	2940	0
318	20240422	155200	109777525	2940	2940	2940	2940	0
319	20240422	155100	109777525	2940	2940	2940	2940	0
320	20240422	155000	109777525	2940	2940	2940	2940	0
321	20240422	154900	109777525	2940	2940	2940	2940	0
322	20240422	154800	109777525	2940	2940	2940	2940	0
323	20240422	154700	109777525	2940	2940	2940	2940	0
324	20240422	154600	109777525	2940	2940	2940	2940	0
325	20240422	154500	109777525	2940	2940	2940	2940	0
326	20240422	154400	109777525	2940	2940	2940	2940	0
327	20240422	154300	109777525	2940	2940	2940	2940	0
328	20240422	154200	109777525	2940	2940	2940	2940	0
329	20240422	154100	109777525	2940	2940	2940	2940	0
330	20240422	154000	109777525	2940	2940	2940	2940	0
331	20240422	153900	109777525	2940	2940	2940	2940	0
332	20240422	153800	109777525	2940	2940	2940	2940	897
333	20240422	153700	109777525	2940	2940	2940	2940	0
334	20240422	153600	109777525	2940	2940	2940	2940	0
335	20240422	153500	109777525	2940	2940	2940	2940	0
336	20240422	153400	109777525	2940	2940	2940	2940	0
337	20240422	153300	109777525	2940	2940	2940	2940	0
338	20240422	153200	109777525	2940	2940	2940	2940	0
339	20240422	153100	109777525	2940	2940	2940	2940	0
340	20240422	153000	109777525	2940	2940	2940	2940	897
341	20240422	152900	107140345	2950	2950	2950	2950	0
342	20240422	152800	107140345	2950	2950	2950	2950	0
343	20240422	152700	107140345	2950	2950	2950	2950	0
344	20240422	152600	107140345	2950	2950	2950	2950	0
345	20240422	152500	107140345	2950	2950	2950	2950	0
346	20240422	152400	107140345	2950	2950	2950	2950	0
347	20240422	152300	107140345	2950	2950	2950	2950	0
348	20240422	152200	107140345	2950	2950	2950	2950	0
349	20240422	152100	107140345	2950	2950	2950	2950	0
350	20240422	152000	107140345	2950	2950	2950	2950	0
351	20240422	151900	107140345	2950	2955	2970	2950	12
352	20240422	151800	107104900	2955	2960	2960	2955	29
353	20240422	151700	107019095	2965	2965	2965	2965	1
354	20240422	151600	107016130	2960	2960	2960	2960	4
355	20240422	151500	107004290	2965	2965	2965	2965	493
356	20240422	151400	105542545	2965	2970	2970	2965	5
357	20240422	151300	105527705	2975	2975	2975	2975	3
358	20240422	151200	105518780	2980	2980	2980	2980	0
359	20240422	151100	105518780	2980	2980	2980	2980	350
360	20240422	151000	104475780	2980	2980	2980	2980	0
361	20240422	150900	104475780	2980	2970	2980	2970	3
362	20240422	150800	104466860	2985	2985	2985	2985	0
363	20240422	150700	104466860	2985	2985	2985	2985	0
364	20240422	150600	104466860	2985	2970	2985	2970	28
365	20240422	150500	104383655	2970	2970	2970	2970	0
366	20240422	150400	104383655	2970	2970	2970	2970	0
367	20240422	150300	104383655	2970	2970	2970	2970	1
368	20240422	150200	104380685	2980	2980	2980	2980	0
369	20240422	150100	104380685	2980	2980	2980	2980	0
370	20240422	150000	104380685	2980	2980	2980	2980	0
371	20240422	145900	104380685	2980	2980	2980	2980	0
372	20240422	145800	104380685	2980	2980	2980	2965	4
373	20240422	145700	104368795	2965	2965	2965	2965	0
374	20240422	145600	104368795	2965	2965	2965	2965	8
375	20240422	145500	104345075	2970	2970	2970	2970	2
376	20240422	145400	104339135	2970	2970	2970	2970	0
377	20240422	145300	104339135	2970	2975	2975	2970	13
378	20240422	145200	104300475	2980	2980	2980	2980	2
379	20240422	145100	104294515	2965	2970	2970	2965	2
380	20240422	145000	104288580	2975	2975	2975	2975	0
381	20240422	144900	104288580	2975	2975	2975	2975	1
382	20240422	144800	104285605	2980	2980	2980	2980	0
383	20240422	144700	104285605	2980	2980	2980	2980	0
384	20240422	144600	104285605	2980	2980	2980	2980	0
385	20240422	144500	104285605	2980	2980	2980	2980	4
386	20240422	144400	104273685	2970	2970	2970	2970	6
387	20240422	144300	104255865	2975	2975	2975	2975	0
388	20240422	144200	104255865	2975	2975	2975	2975	0
389	20240422	144100	104255865	2975	2975	2975	2975	0
390	20240422	144000	104255865	2975	2975	2975	2975	0
391	20240422	143900	104255865	2975	2975	2975	2975	0
392	20240422	143800	104255865	2975	2975	2975	2975	0
393	20240422	143700	104255865	2975	2975	2975	2975	0
394	20240422	143600	104255865	2975	2975	2975	2975	0
395	20240422	143500	104255865	2975	2975	2975	2975	0
396	20240422	143400	104255865	2975	2975	2975	2975	0
397	20240422	143300	104255865	2975	2975	2975	2975	0
398	20240422	143200	104255865	2975	2975	2975	2975	0
399	20240422	143100	104255865	2975	2975	2975	2975	0
400	20240422	143000	104255865	2975	2975	2975	2975	0
401	20240422	142900	104255865	2975	2975	2975	2975	0
402	20240422	142800	104255865	2975	2975	2975	2975	0
403	20240422	142700	104255865	2975	2975	2975	2975	25
404	20240422	142600	104181490	2975	2975	2975	2975	0
405	20240422	142500	104181490	2975	2975	2975	2975	0
406	20240422	142400	104181490	2975	2975	2975	2975	0
407	20240422	142300	104181490	2975	2975	2975	2975	148
408	20240422	142200	103741190	2980	2980	2980	2980	0
409	20240422	142100	103741190	2980	2980	2980	2980	0
410	20240422	142000	103741190	2980	2980	2980	2980	0
411	20240422	141900	103741190	2980	2980	2980	2980	0
412	20240422	141800	103741190	2980	2955	2985	2955	1771
413	20240422	141700	98455335	2965	2965	2965	2965	0
414	20240422	141600	98455335	2965	2965	2965	2965	0
415	20240422	141500	98455335	2965	2965	2965	2965	0
416	20240422	141400	98455335	2965	2965	2965	2965	0
417	20240422	141300	98455335	2965	2965	2965	2965	0
418	20240422	141200	98455335	2965	2965	2965	2965	0
419	20240422	141100	98455335	2965	2965	2965	2965	100
420	20240422	141000	98158835	2970	2970	2970	2970	0
421	20240422	140900	98158835	2970	2970	2970	2970	0
422	20240422	140800	98158835	2970	2970	2970	2970	10
423	20240422	140700	98129135	2950	2950	2950	2950	0
424	20240422	140600	98129135	2950	2950	2950	2950	1
425	20240422	140500	98126185	2950	2950	2950	2950	0
426	20240422	140400	98126185	2950	2950	2950	2950	0
427	20240422	140300	98126185	2950	2950	2950	2950	83
428	20240422	140200	97881335	2950	2950	2950	2950	0
429	20240422	140100	97881335	2950	2950	2950	2950	0
430	20240422	140000	97881335	2950	2950	2950	2950	15
431	20240422	135900	97837085	2950	2950	2950	2950	2
432	20240422	135800	97831185	2945	2945	2945	2945	0
433	20240422	135700	97831185	2945	2945	2945	2945	356
434	20240422	135600	96782765	2945	2945	2945	2945	10
435	20240422	135500	96753315	2945	2940	2945	2940	2
436	20240422	135400	96747430	2940	2940	2940	2940	0
437	20240422	135300	96747430	2940	2945	2945	2940	176
438	20240422	135200	96229320	2945	2945	2945	2945	0
439	20240422	135100	96229320	2945	2945	2945	2945	0
440	20240422	135000	96229320	2945	2945	2945	2945	0
441	20240422	134900	96229320	2945	2945	2945	2945	0
442	20240422	134800	96229320	2945	2945	2945	2945	0
443	20240422	134700	96229320	2945	2945	2945	2945	200
444	20240422	134600	95640320	2955	2955	2955	2955	1
445	20240422	134500	95637365	2955	2955	2955	2955	0
446	20240422	134400	95637365	2955	2955	2955	2955	0
447	20240422	134300	95637365	2955	2955	2955	2955	0
448	20240422	134200	95637365	2955	2955	2955	2955	0
449	20240422	134100	95637365	2955	2955	2955	2955	218
450	20240422	134000	94993175	2950	2950	2950	2950	0
451	20240422	133900	94993175	2950	2950	2950	2950	1
452	20240422	133800	94990225	2950	2950	2950	2950	1
453	20240422	133700	94987275	2950	2950	2950	2950	0
454	20240422	133600	94987275	2950	2950	2950	2950	0
455	20240422	133500	94987275	2950	2950	2950	2950	0
456	20240422	133400	94987275	2950	2950	2950	2950	0
457	20240422	133300	94987275	2950	2950	2950	2950	1424
458	20240422	133200	90786475	2955	2955	2955	2955	2
459	20240422	133100	90780565	2950	2950	2950	2950	0
460	20240422	133000	90780565	2950	2950	2950	2950	0
461	20240422	132900	90780565	2950	2950	2950	2950	0
462	20240422	132800	90780565	2950	2950	2950	2950	0
463	20240422	132700	90780565	2950	2950	2950	2950	0
464	20240422	132600	90780565	2950	2950	2950	2950	0
465	20240422	132500	90780565	2950	2950	2950	2950	0
466	20240422	132400	90780565	2950	2950	2950	2950	0
467	20240422	132300	90780565	2950	2950	2950	2950	0
468	20240422	132200	90780565	2950	2950	2950	2950	0
469	20240422	132100	90780565	2950	2950	2950	2950	0
470	20240422	132000	90780565	2950	2950	2950	2950	0
471	20240422	131900	90780565	2950	2950	2950	2950	41
472	20240422	131800	90659615	2950	2950	2950	2950	148
473	20240422	131700	90223015	2950	2950	2950	2950	200
474	20240422	131600	89633015	2950	2950	2950	2950	0
475	20240422	131500	89633015	2950	2960	2960	2950	3000
476	20240422	131400	80761065	2960	2960	2960	2960	0
477	20240422	131300	80761065	2960	2960	2960	2960	0
478	20240422	131200	80761065	2960	2960	2960	2960	0
479	20240422	131100	80761065	2960	2960	2960	2960	0
480	20240422	131000	80761065	2960	2960	2960	2960	0
481	20240422	130900	80761065	2960	2960	2960	2960	0
482	20240422	130800	80761065	2960	2960	2960	2960	0
483	20240422	130700	80761065	2960	2965	2965	2960	102
484	20240422	130600	80458655	2965	2965	2965	2965	100
485	20240422	130500	80162155	2965	2965	2965	2965	2
486	20240422	130400	80156225	2960	2960	2960	2960	0
487	20240422	130300	80156225	2960	2965	2965	2960	2910
488	20240422	130200	71529075	2970	2970	2970	2970	0
489	20240422	130100	71529075	2970	2970	2970	2970	0
490	20240422	130000	71529075	2970	2970	2970	2970	0
491	20240422	125900	71529075	2970	2970	2970	2970	0
492	20240422	125800	71529075	2970	2970	2970	2970	0
493	20240422	125700	71529075	2970	2970	2970	2970	0
494	20240422	125600	71529075	2970	2970	2970	2970	280
495	20240422	125500	70697475	2970	2970	2970	2970	0
496	20240422	125400	70697475	2970	2970	2970	2970	0
497	20240422	125300	70697475	2970	2970	2970	2970	0
498	20240422	125200	70697475	2970	2970	2970	2970	0
499	20240422	125100	70697475	2970	2970	2970	2970	0
500	20240422	125000	70697475	2970	2970	2970	2970	0
501	20240422	124900	70697475	2970	2970	2970	2970	0
502	20240422	124800	70697475	2970	2970	2970	2970	1
503	20240422	124700	70694505	2970	2970	2970	2970	0
504	20240422	124600	70694505	2970	2970	2970	2970	0
505	20240422	124500	70694505	2970	2970	2970	2970	41
506	20240422	124400	70572735	2970	2970	2970	2970	761
507	20240422	124300	68312565	2975	2975	2975	2975	0
508	20240422	124200	68312565	2975	2975	2975	2975	3
509	20240422	124100	68303640	2980	2980	2980	2980	98
510	20240422	124000	68011600	2985	2985	2985	2985	20
511	20240422	123900	67951900	2985	2980	2985	2980	4
512	20240422	123800	67939970	2975	2975	2975	2975	0
513	20240422	123700	67939970	2975	2975	2975	2975	0
514	20240422	123600	67939970	2975	2975	2975	2975	0
515	20240422	123500	67939970	2975	2975	2975	2975	0
516	20240422	123400	67939970	2975	2975	2975	2975	0
517	20240422	123300	67939970	2975	2975	2975	2975	0
518	20240422	123200	67939970	2975	2975	2975	2975	0
519	20240422	123100	67939970	2975	2975	2975	2975	0
520	20240422	123000	67939970	2975	2975	2975	2975	0
521	20240422	122900	67939970	2975	2975	2975	2975	0
522	20240422	122800	67939970	2975	2975	2975	2975	0
523	20240422	122700	67939970	2975	2975	2975	2975	0
524	20240422	122600	67939970	2975	2975	2975	2975	0
525	20240422	122500	67939970	2975	2975	2975	2975	1
526	20240422	122400	67936995	2975	2975	2975	2975	0
527	20240422	122300	67936995	2975	2975	2975	2975	0
528	20240422	122200	67936995	2975	2975	2975	2975	0
529	20240422	122100	67936995	2975	2975	2975	2975	0
530	20240422	122000	67936995	2975	2975	2975	2975	0
531	20240422	121900	67936995	2975	2975	2975	2975	0
532	20240422	121800	67936995	2975	2975	2975	2975	0
533	20240422	121700	67936995	2975	2975	2975	2975	0
534	20240422	121600	67936995	2975	2975	2975	2975	1
535	20240422	121500	67934020	2975	2975	2975	2975	0
536	20240422	121400	67934020	2975	2975	2975	2975	0
537	20240422	121300	67934020	2975	2975	2975	2975	0
538	20240422	121200	67934020	2975	2975	2975	2975	0
539	20240422	121100	67934020	2975	2975	2975	2975	0
540	20240422	121000	67934020	2975	2975	2975	2975	0
541	20240422	120900	67934020	2975	2975	2975	2975	0
542	20240422	120800	67934020	2975	2975	2975	2975	0
543	20240422	120700	67934020	2975	2975	2975	2975	54
544	20240422	120600	67773370	2975	2975	2975	2975	0
545	20240422	120500	67773370	2975	2975	2975	2975	476
546	20240422	120400	66357270	2965	2965	2965	2965	0
547	20240422	120300	66357270	2965	2970	2970	2965	1000
548	20240422	120200	63392260	2975	2975	2975	2975	0
549	20240422	120100	63392260	2975	2975	2975	2975	0
550	20240422	120000	63392260	2975	2975	2975	2975	0
551	20240422	115900	63392260	2975	2975	2975	2975	0
552	20240422	115800	63392260	2975	2975	2975	2975	0
553	20240422	115700	63392260	2975	2975	2975	2975	0
554	20240422	115600	63392260	2975	2975	2975	2975	0
555	20240422	115500	63392260	2975	2975	2975	2975	0
556	20240422	115400	63392260	2975	2975	2975	2975	2
557	20240422	115300	63386310	2975	2975	2975	2975	0
558	20240422	115200	63386310	2975	2975	2975	2975	1
559	20240422	115100	63383335	2975	2975	2975	2975	0
560	20240422	115000	63383335	2975	2975	2975	2975	0
561	20240422	114900	63383335	2975	2975	2975	2975	0
562	20240422	114800	63383335	2975	2975	2975	2975	0
563	20240422	114700	63383335	2975	2975	2975	2975	0
564	20240422	114600	63383335	2975	2975	2975	2975	0
565	20240422	114500	63383335	2975	2975	2975	2975	0
566	20240422	114400	63383335	2975	2975	2975	2975	0
567	20240422	114300	63383335	2975	2975	2975	2975	100
568	20240422	114200	63085835	2970	2970	2970	2970	0
569	20240422	114100	63085835	2970	2970	2970	2970	0
570	20240422	114000	63085835	2970	2970	2970	2970	0
571	20240422	113900	63085835	2970	2970	2970	2970	208
572	20240422	113800	62468075	2975	2975	2975	2975	0
573	20240422	113700	62468075	2975	2975	2975	2975	0
574	20240422	113600	62468075	2975	2975	2975	2975	0
575	20240422	113500	62468075	2975	2975	2975	2975	200
576	20240422	113400	61873075	2975	2975	2975	2975	0
577	20240422	113300	61873075	2975	2975	2975	2975	0
578	20240422	113200	61873075	2975	2975	2975	2975	0
579	20240422	113100	61873075	2975	2975	2975	2975	0
580	20240422	113000	61873075	2975	2975	2975	2975	0
581	20240422	112900	61873075	2975	2975	2975	2975	200
582	20240422	112800	61278075	2975	2975	2975	2975	0
583	20240422	112700	61278075	2975	2985	2985	2975	7
584	20240422	112600	61257190	2970	2970	2970	2970	0
585	20240422	112500	61257190	2970	2970	2970	2970	0
586	20240422	112400	61257190	2970	2970	2970	2970	0
587	20240422	112300	61257190	2970	2975	2975	2970	1000
588	20240422	112200	58285340	2985	2985	2985	2985	0
589	20240422	112100	58285340	2985	2985	2985	2985	1
590	20240422	112000	58282355	2985	2985	2985	2985	0
591	20240422	111900	58282355	2985	2985	2985	2985	0
592	20240422	111800	58282355	2985	2980	2985	2980	3
593	20240422	111700	58273405	2990	2990	2990	2990	0
594	20240422	111600	58273405	2990	2990	2990	2990	0
595	20240422	111500	58273405	2990	2990	2990	2990	0
596	20240422	111400	58273405	2990	2990	2990	2990	1
597	20240422	111300	58270415	2990	2990	2990	2990	7
598	20240422	111200	58249485	2975	2975	2985	2975	8
599	20240422	111100	58225645	2975	2980	2980	2975	1344
600	20240422	111000	54226195	2995	2995	2995	2995	0
601	20240422	110900	54226195	2995	2995	2995	2995	0
602	20240422	110800	54226195	2995	2995	2995	2990	107
603	20240422	110700	53906200	2990	2990	2990	2990	0
604	20240422	110600	53906200	2990	2990	2990	2990	0
605	20240422	110500	53906200	2990	2990	2990	2990	0
606	20240422	110400	53906200	2990	2990	2990	2990	1
607	20240422	110300	53903210	2990	2990	2990	2990	12
608	20240422	110200	53867330	2990	2990	2990	2990	100
609	20240422	110100	53568330	2995	2995	2995	2995	74
610	20240422	110000	53346700	2995	2995	2995	2995	0
611	20240422	105900	53346700	2995	2995	2995	2995	0
612	20240422	105800	53346700	2995	2995	2995	2995	0
613	20240422	105700	53346700	2995	2995	2995	2995	0
614	20240422	105600	53346700	2995	2995	2995	2995	3
615	20240422	105500	53337715	2995	2995	2995	2995	0
616	20240422	105400	53337715	2995	2995	2995	2995	0
617	20240422	105300	53337715	2995	2995	2995	2995	1
618	20240422	105200	53334720	2985	2975	2985	2975	3
619	20240422	105100	53325775	2980	2980	2980	2980	0
620	20240422	105000	53325775	2980	2985	2985	2980	102
621	20240422	104900	53021310	2985	2985	2985	2985	0
622	20240422	104800	53021310	2985	2985	2985	2985	0
623	20240422	104700	53021310	2985	2985	2985	2985	0
624	20240422	104600	53021310	2985	2985	2985	2985	0
625	20240422	104500	53021310	2985	2985	2985	2980	58
626	20240422	104400	52848345	2990	2990	2990	2990	0
627	20240422	104300	52848345	2990	2990	2990	2990	1
628	20240422	104200	52845355	2990	2995	2995	2990	11
629	20240422	104100	52812460	2995	2995	2995	2995	2
630	20240422	104000	52806470	2975	2975	2975	2975	0
631	20240422	103900	52806470	2975	2975	2975	2975	1
632	20240422	103800	52803495	2995	2995	2995	2995	0
633	20240422	103700	52803495	2995	2995	2995	2995	1
634	20240422	103600	52800500	2975	2975	2975	2975	12
635	20240422	103500	52764800	2975	2975	2975	2975	0
636	20240422	103400	52764800	2975	2975	2975	2975	5
637	20240422	103300	52749925	2975	2975	2995	2975	70
638	20240422	103200	52540315	2990	2990	2990	2990	1
639	20240422	103100	52537325	2975	2975	2975	2975	1
640	20240422	103000	52534350	2995	2995	2995	2995	500
641	20240422	102900	51036850	2975	2975	2975	2975	0
642	20240422	102800	51036850	2975	2975	2975	2975	1
643	20240422	102700	51033875	2990	2980	2990	2975	130
644	20240422	102600	50646960	2990	2995	2995	2990	70
645	20240422	102500	50437655	2995	3000	3000	2995	433
646	20240422	102400	49138665	3015	3015	3015	3015	0
647	20240422	102300	49138665	3015	3015	3015	3015	0
648	20240422	102200	49138665	3015	3015	3015	3015	1
649	20240422	102100	49135650	3000	3000	3000	3000	0
650	20240422	102000	49135650	3000	3000	3000	3000	0
651	20240422	101900	49135650	3000	3035	3035	2995	5021
652	20240422	101800	34070615	3010	3010	3010	3010	1
653	20240422	101700	34067605	3045	3045	3045	3045	0
654	20240422	101600	34067605	3045	3045	3045	3045	0
655	20240422	101500	34067605	3045	3045	3045	3045	1
656	20240422	101400	34064560	3020	3020	3020	3020	1
657	20240422	101300	34061540	3045	3040	3045	3040	2
658	20240422	101200	34055455	3045	3045	3045	3045	0
659	20240422	101100	34055455	3045	3045	3045	3045	1
660	20240422	101000	34052410	3020	3015	3040	3015	4
661	20240422	100900	34040295	3040	3030	3040	3005	709
662	20240422	100800	31887360	3005	3005	3030	3005	5
663	20240422	100700	31872285	3030	3005	3030	3005	4
664	20240422	100600	31860220	3025	3005	3025	3005	364
665	20240422	100500	30760685	3005	3005	3005	3005	110
666	20240422	100400	30430135	3015	3015	3015	3015	1
667	20240422	100300	30427120	3015	3015	3015	3010	16
668	20240422	100200	30378885	3015	3015	3015	3015	16
669	20240422	100100	30330645	3020	3025	3025	3020	630
670	20240422	100000	28427545	3030	3030	3030	3030	0
671	20240422	095900	28427545	3030	3050	3050	3030	47
672	20240422	095800	28284415	3075	3075	3075	3075	0
673	20240422	095700	28284415	3075	3075	3075	3075	0
674	20240422	095600	28284415	3075	3075	3075	3075	0
675	20240422	095500	28284415	3075	3075	3075	3075	0
676	20240422	095400	28284415	3075	3075	3075	3075	0
677	20240422	095300	28284415	3075	3075	3075	3075	0
678	20240422	095200	28284415	3075	3075	3075	3075	107
679	20240422	095100	27955390	3065	3060	3065	3060	12
680	20240422	095000	27918665	3020	3020	3020	3020	0
681	20240422	094900	27918665	3020	3020	3020	3020	0
682	20240422	094800	27918665	3020	3020	3020	3020	0
683	20240422	094700	27918665	3020	3040	3040	3020	1132
684	20240422	094600	24481785	3050	3050	3185	3050	618
685	20240422	094500	22581960	3060	3030	3060	3030	40
686	20240422	094400	22460130	3025	3025	3025	3025	0
687	20240422	094300	22460130	3025	3025	3025	3025	0
688	20240422	094200	22460130	3025	3025	3025	3025	0
689	20240422	094100	22460130	3025	3025	3025	3025	0
690	20240422	094000	22460130	3025	3025	3025	3025	0
691	20240422	093900	22460130	3025	3025	3025	3025	705
692	20240422	093800	20327505	3060	3060	3060	3060	0
693	20240422	093700	20327505	3060	3060	3060	3060	0
694	20240422	093600	20327505	3060	3055	3060	3055	31
695	20240422	093500	20232650	3055	3055	3055	3055	20
696	20240422	093400	20171550	3035	3035	3035	3035	0
697	20240422	093300	20171550	3035	3035	3035	3035	0
698	20240422	093200	20171550	3035	3035	3035	3035	0
699	20240422	093100	20171550	3035	3035	3035	3035	96
700	20240422	093000	19880190	3020	3020	3020	3020	0
701	20240422	092900	19880190	3020	3020	3020	3020	0
702	20240422	092800	19880190	3020	3020	3020	3020	0
703	20240422	092700	19880190	3020	3025	3025	3020	4000
704	20240422	092600	7797710	3045	3045	3045	3045	0
705	20240422	092500	7797710	3045	3045	3045	3045	0
706	20240422	092400	7797710	3045	3045	3045	3045	51
707	20240422	092300	7642415	3040	3040	3040	3040	1000
708	20240422	092200	4602415	3040	3040	3040	3040	0
709	20240422	092100	4602415	3040	3030	3040	3030	778
710	20240422	092000	2240100	3035	3035	3035	3035	0
711	20240422	091900	2240100	3035	3035	3035	3035	0
712	20240422	091800	2240100	3035	3035	3035	3035	0
713	20240422	091700	2240100	3035	3035	3035	3035	1
714	20240422	091600	2237065	3030	3025	3030	3025	165
715	20240422	091500	1737685	3020	3020	3020	3020	0
716	20240422	091400	1737685	3020	3020	3020	3020	0
717	20240422	091300	1737685	3020	3020	3020	3020	0
718	20240422	091200	1737685	3020	3020	3020	3020	0
719	20240422	091100	1737685	3020	3020	3020	3020	0
720	20240422	091000	1737685	3020	3020	3020	3020	107
721	20240422	090900	1414545	3015	3015	3015	3015	0
722	20240422	090800	1414545	3015	3010	3015	3010	125
723	20240422	090700	1038040	3000	3000	3000	3000	0
724	20240422	090600	1038040	3000	3000	3000	3000	0
725	20240422	090500	1038040	3000	3000	3000	3000	0
726	20240422	090400	1038040	3000	3000	3000	3000	0
727	20240422	090300	1038040	3000	3000	3000	3000	0
728	20240422	090200	1038040	3000	3000	3000	3000	0
729	20240422	090100	1038040	3000	3000	3000	3000	0
730	20240422	090000	1038040	3000	2990	3000	2990	347