KissMeData/080010/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195300	76630580	5460	5460	5460	5460	451
3	20240422	195200	76630580	5460	5460	5460	5460	0
4	20240422	195100	76630580	5460	5460	5460	5460	0
5	20240422	195000	76630580	5460	5460	5460	5460	0
6	20240422	194900	76630580	5460	5460	5460	5460	0
7	20240422	194800	76630580	5460	5460	5460	5460	0
8	20240422	194700	76630580	5460	5460	5460	5460	0
9	20240422	194600	76630580	5460	5460	5460	5460	0
10	20240422	194500	76630580	5460	5460	5460	5460	0
11	20240422	194400	76630580	5460	5460	5460	5460	0
12	20240422	194300	76630580	5460	5460	5460	5460	0
13	20240422	194200	76630580	5460	5460	5460	5460	0
14	20240422	194100	76630580	5460	5460	5460	5460	0
15	20240422	194000	76630580	5460	5460	5460	5460	0
16	20240422	193900	76630580	5460	5460	5460	5460	0
17	20240422	193800	76630580	5460	5460	5460	5460	0
18	20240422	193700	76630580	5460	5460	5460	5460	0
19	20240422	193600	76630580	5460	5460	5460	5460	0
20	20240422	193500	76630580	5460	5460	5460	5460	0
21	20240422	193400	76630580	5460	5460	5460	5460	0
22	20240422	193300	76630580	5460	5460	5460	5460	0
23	20240422	193200	76630580	5460	5460	5460	5460	0
24	20240422	193100	76630580	5460	5460	5460	5460	0
25	20240422	193000	76630580	5460	5460	5460	5460	0
26	20240422	192900	76630580	5460	5460	5460	5460	0
27	20240422	192800	76630580	5460	5460	5460	5460	0
28	20240422	192700	76630580	5460	5460	5460	5460	0
29	20240422	192600	76630580	5460	5460	5460	5460	0
30	20240422	192500	76630580	5460	5460	5460	5460	0
31	20240422	192400	76630580	5460	5460	5460	5460	0
32	20240422	192300	76630580	5460	5460	5460	5460	451
33	20240422	192200	76630580	5460	5460	5460	5460	0
34	20240422	192100	76630580	5460	5460	5460	5460	0
35	20240422	192000	76630580	5460	5460	5460	5460	0
36	20240422	191900	76630580	5460	5460	5460	5460	0
37	20240422	191800	76630580	5460	5460	5460	5460	0
38	20240422	191700	76630580	5460	5460	5460	5460	0
39	20240422	191600	76630580	5460	5460	5460	5460	0
40	20240422	191500	76630580	5460	5460	5460	5460	0
41	20240422	191400	76630580	5460	5460	5460	5460	0
42	20240422	191300	76630580	5460	5460	5460	5460	0
43	20240422	191200	76630580	5460	5460	5460	5460	0
44	20240422	191100	76630580	5460	5460	5460	5460	0
45	20240422	191000	76630580	5460	5460	5460	5460	0
46	20240422	190900	76630580	5460	5460	5460	5460	0
47	20240422	190800	76630580	5460	5460	5460	5460	0
48	20240422	190700	76630580	5460	5460	5460	5460	0
49	20240422	190600	76630580	5460	5460	5460	5460	0
50	20240422	190500	76630580	5460	5460	5460	5460	0
51	20240422	190400	76630580	5460	5460	5460	5460	0
52	20240422	190300	76630580	5460	5460	5460	5460	0
53	20240422	190200	76630580	5460	5460	5460	5460	0
54	20240422	190100	76630580	5460	5460	5460	5460	0
55	20240422	190000	76630580	5460	5460	5460	5460	0
56	20240422	185900	76630580	5460	5460	5460	5460	0
57	20240422	185800	76630580	5460	5460	5460	5460	0
58	20240422	185700	76630580	5460	5460	5460	5460	0
59	20240422	185600	76630580	5460	5460	5460	5460	0
60	20240422	185500	76630580	5460	5460	5460	5460	0
61	20240422	185400	76630580	5460	5460	5460	5460	0
62	20240422	185300	76630580	5460	5460	5460	5460	451
63	20240422	185200	76630580	5460	5460	5460	5460	0
64	20240422	185100	76630580	5460	5460	5460	5460	0
65	20240422	185000	76630580	5460	5460	5460	5460	0
66	20240422	184900	76630580	5460	5460	5460	5460	0
67	20240422	184800	76630580	5460	5460	5460	5460	0
68	20240422	184700	76630580	5460	5460	5460	5460	0
69	20240422	184600	76630580	5460	5460	5460	5460	0
70	20240422	184500	76630580	5460	5460	5460	5460	0
71	20240422	184400	76630580	5460	5460	5460	5460	0
72	20240422	184300	76630580	5460	5460	5460	5460	0
73	20240422	184200	76630580	5460	5460	5460	5460	0
74	20240422	184100	76630580	5460	5460	5460	5460	0
75	20240422	184000	76630580	5460	5460	5460	5460	0
76	20240422	183900	76630580	5460	5460	5460	5460	0
77	20240422	183800	76630580	5460	5460	5460	5460	0
78	20240422	183700	76630580	5460	5460	5460	5460	0
79	20240422	183600	76630580	5460	5460	5460	5460	0
80	20240422	183500	76630580	5460	5460	5460	5460	0
81	20240422	183400	76630580	5460	5460	5460	5460	0
82	20240422	183300	76630580	5460	5460	5460	5460	0
83	20240422	183200	76630580	5460	5460	5460	5460	0
84	20240422	183100	76630580	5460	5460	5460	5460	0
85	20240422	183000	76630580	5460	5460	5460	5460	0
86	20240422	182900	76630580	5460	5460	5460	5460	0
87	20240422	182800	76630580	5460	5460	5460	5460	0
88	20240422	182700	76630580	5460	5460	5460	5460	0
89	20240422	182600	76630580	5460	5460	5460	5460	0
90	20240422	182500	76630580	5460	5460	5460	5460	0
91	20240422	182400	76630580	5460	5460	5460	5460	0
92	20240422	182300	76630580	5460	5460	5460	5460	451
93	20240422	182200	76630580	5460	5460	5460	5460	0
94	20240422	182100	76630580	5460	5460	5460	5460	0
95	20240422	182000	76630580	5460	5460	5460	5460	0
96	20240422	181900	76630580	5460	5460	5460	5460	0
97	20240422	181800	76630580	5460	5460	5460	5460	0
98	20240422	181700	76630580	5460	5460	5460	5460	0
99	20240422	181600	76630580	5460	5460	5460	5460	0
100	20240422	181500	76630580	5460	5460	5460	5460	0
101	20240422	181400	76630580	5460	5460	5460	5460	0
102	20240422	181300	76630580	5460	5460	5460	5460	0
103	20240422	181200	76630580	5460	5460	5460	5460	0
104	20240422	181100	76630580	5460	5460	5460	5460	0
105	20240422	181000	76630580	5460	5460	5460	5460	0
106	20240422	180900	76630580	5460	5460	5460	5460	0
107	20240422	180800	76630580	5460	5460	5460	5460	0
108	20240422	180700	76630580	5460	5460	5460	5460	0
109	20240422	180600	76630580	5460	5460	5460	5460	0
110	20240422	180500	76630580	5460	5460	5460	5460	0
111	20240422	180400	76630580	5460	5460	5460	5460	0
112	20240422	180300	76630580	5460	5460	5460	5460	0
113	20240422	180200	76630580	5460	5460	5460	5460	0
114	20240422	180100	76630580	5460	5460	5460	5460	0
115	20240422	180000	76630580	5460	5460	5460	5460	0
116	20240422	175900	76630580	5460	5460	5460	5460	0
117	20240422	175800	76630580	5460	5460	5460	5460	0
118	20240422	175700	76630580	5460	5460	5460	5460	0
119	20240422	175600	76630580	5460	5460	5460	5460	0
120	20240422	175500	76630580	5460	5460	5460	5460	0
121	20240422	175400	76630580	5460	5460	5460	5460	0
122	20240422	175300	76630580	5460	5460	5460	5460	451
123	20240422	175200	76630580	5460	5460	5460	5460	0
124	20240422	175100	76630580	5460	5460	5460	5460	0
125	20240422	175000	76630580	5460	5460	5460	5460	0
126	20240422	174900	76630580	5460	5460	5460	5460	0
127	20240422	174800	76630580	5460	5460	5460	5460	0
128	20240422	174700	76630580	5460	5460	5460	5460	0
129	20240422	174600	76630580	5460	5460	5460	5460	0
130	20240422	174500	76630580	5460	5460	5460	5460	0
131	20240422	174400	76630580	5460	5460	5460	5460	0
132	20240422	174300	76630580	5460	5460	5460	5460	0
133	20240422	174200	76630580	5460	5460	5460	5460	0
134	20240422	174100	76630580	5460	5460	5460	5460	0
135	20240422	174000	76630580	5460	5460	5460	5460	0
136	20240422	173900	76630580	5460	5460	5460	5460	0
137	20240422	173800	76630580	5460	5460	5460	5460	0
138	20240422	173700	76630580	5460	5460	5460	5460	0
139	20240422	173600	76630580	5460	5460	5460	5460	0
140	20240422	173500	76630580	5460	5460	5460	5460	0
141	20240422	173400	76630580	5460	5460	5460	5460	0
142	20240422	173300	76630580	5460	5460	5460	5460	0
143	20240422	173200	76630580	5460	5460	5460	5460	0
144	20240422	173100	76630580	5460	5460	5460	5460	0
145	20240422	173000	76630580	5460	5460	5460	5460	0
146	20240422	172900	76630580	5460	5460	5460	5460	0
147	20240422	172800	76630580	5460	5460	5460	5460	0
148	20240422	172700	76630580	5460	5460	5460	5460	0
149	20240422	172600	76630580	5460	5460	5460	5460	0
150	20240422	172500	76630580	5460	5460	5460	5460	0
151	20240422	172400	76630580	5460	5460	5460	5460	0
152	20240422	172300	76630580	5460	5460	5460	5460	451
153	20240422	172200	76630580	5460	5460	5460	5460	0
154	20240422	172100	76630580	5460	5460	5460	5460	0
155	20240422	172000	76630580	5460	5460	5460	5460	0
156	20240422	171900	76630580	5460	5460	5460	5460	0
157	20240422	171800	76630580	5460	5460	5460	5460	0
158	20240422	171700	76630580	5460	5460	5460	5460	0
159	20240422	171600	76630580	5460	5460	5460	5460	0
160	20240422	171500	76630580	5460	5460	5460	5460	0
161	20240422	171400	76630580	5460	5460	5460	5460	0
162	20240422	171300	76630580	5460	5460	5460	5460	0
163	20240422	171200	76630580	5460	5460	5460	5460	0
164	20240422	171100	76630580	5460	5460	5460	5460	0
165	20240422	171000	76630580	5460	5460	5460	5460	0
166	20240422	170900	76630580	5460	5460	5460	5460	0
167	20240422	170800	76630580	5460	5460	5460	5460	0
168	20240422	170700	76630580	5460	5460	5460	5460	0
169	20240422	170600	76630580	5460	5460	5460	5460	0
170	20240422	170500	76630580	5460	5460	5460	5460	0
171	20240422	170400	76630580	5460	5460	5460	5460	0
172	20240422	170300	76630580	5460	5460	5460	5460	0
173	20240422	170200	76630580	5460	5460	5460	5460	0
174	20240422	170100	76630580	5460	5460	5460	5460	0
175	20240422	170000	76630580	5460	5460	5460	5460	0
176	20240422	165900	76630580	5460	5460	5460	5460	0
177	20240422	165800	76630580	5460	5460	5460	5460	0
178	20240422	165700	76630580	5460	5460	5460	5460	0
179	20240422	165600	76630580	5460	5460	5460	5460	0
180	20240422	165500	76630580	5460	5460	5460	5460	0
181	20240422	165400	76630580	5460	5460	5460	5460	0
182	20240422	165300	76630580	5460	5460	5460	5460	451
183	20240422	165200	76630580	5460	5460	5460	5460	0
184	20240422	165100	76630580	5460	5460	5460	5460	0
185	20240422	165000	76630580	5460	5460	5460	5460	0
186	20240422	164900	76630580	5460	5460	5460	5460	0
187	20240422	164800	76630580	5460	5460	5460	5460	0
188	20240422	164700	76630580	5460	5460	5460	5460	0
189	20240422	164600	76630580	5460	5460	5460	5460	0
190	20240422	164500	76630580	5460	5460	5460	5460	0
191	20240422	164400	76630580	5460	5460	5460	5460	0
192	20240422	164300	76630580	5460	5460	5460	5460	0
193	20240422	164200	76630580	5460	5460	5460	5460	0
194	20240422	164100	76630580	5460	5460	5460	5460	0
195	20240422	164000	76630580	5460	5460	5460	5460	0
196	20240422	163900	76630580	5460	5460	5460	5460	0
197	20240422	163800	76630580	5460	5460	5460	5460	0
198	20240422	163700	76630580	5460	5460	5460	5460	0
199	20240422	163600	76630580	5460	5460	5460	5460	0
200	20240422	163500	76630580	5460	5460	5460	5460	0
201	20240422	163400	76630580	5460	5460	5460	5460	0
202	20240422	163300	76630580	5460	5460	5460	5460	0
203	20240422	163200	76630580	5460	5460	5460	5460	0
204	20240422	163100	76630580	5460	5460	5460	5460	0
205	20240422	163000	76630580	5460	5460	5460	5460	0
206	20240422	162900	76630580	5460	5460	5460	5460	0
207	20240422	162800	76630580	5460	5460	5460	5460	0
208	20240422	162700	76630580	5460	5460	5460	5460	0
209	20240422	162600	76630580	5460	5460	5460	5460	0
210	20240422	162500	76630580	5460	5460	5460	5460	0
211	20240422	162400	76630580	5460	5460	5460	5460	0
212	20240422	162300	76630580	5460	5460	5460	5460	451
213	20240422	162200	76630580	5460	5460	5460	5460	0
214	20240422	162100	76630580	5460	5460	5460	5460	0
215	20240422	162000	76630580	5460	5460	5460	5460	0
216	20240422	161900	76630580	5460	5460	5460	5460	0
217	20240422	161800	76630580	5460	5460	5460	5460	0
218	20240422	161700	76630580	5460	5460	5460	5460	0
219	20240422	161600	76630580	5460	5460	5460	5460	0
220	20240422	161500	76630580	5460	5460	5460	5460	0
221	20240422	161400	76630580	5460	5460	5460	5460	0
222	20240422	161300	76630580	5460	5460	5460	5460	0
223	20240422	161200	76630580	5460	5460	5460	5460	0
224	20240422	161100	76630580	5460	5460	5460	5460	0
225	20240422	161000	76630580	5460	5460	5460	5460	0
226	20240422	160900	76630580	5460	5460	5460	5460	0
227	20240422	160800	76630580	5460	5460	5460	5460	0
228	20240422	160700	76630580	5460	5460	5460	5460	0
229	20240422	160600	76630580	5460	5460	5460	5460	0
230	20240422	160500	76630580	5460	5460	5460	5460	0
231	20240422	160400	76630580	5460	5460	5460	5460	0
232	20240422	160300	76630580	5460	5460	5460	5460	0
233	20240422	160200	76630580	5460	5460	5460	5460	0
234	20240422	160100	76630580	5460	5460	5460	5460	0
235	20240422	160000	76630580	5460	5460	5460	5460	0
236	20240422	155900	76630580	5460	5460	5460	5460	0
237	20240422	155800	76630580	5460	5460	5460	5460	0
238	20240422	155700	76630580	5460	5460	5460	5460	0
239	20240422	155600	76630580	5460	5460	5460	5460	0
240	20240422	155500	76630580	5460	5460	5460	5460	0
241	20240422	155400	76630580	5460	5460	5460	5460	0
242	20240422	155300	76630580	5460	5460	5460	5460	451
243	20240422	155200	76630580	5460	5460	5460	5460	0
244	20240422	155100	76630580	5460	5460	5460	5460	0
245	20240422	155000	76630580	5460	5460	5460	5460	0
246	20240422	154900	76630580	5460	5460	5460	5460	0
247	20240422	154800	76630580	5460	5460	5460	5460	0
248	20240422	154700	76630580	5460	5460	5460	5460	0
249	20240422	154600	76630580	5460	5460	5460	5460	0
250	20240422	154500	76630580	5460	5460	5460	5460	0
251	20240422	154400	76630580	5460	5460	5460	5460	0
252	20240422	154300	76630580	5460	5460	5460	5460	0
253	20240422	154200	76630580	5460	5460	5460	5460	0
254	20240422	154100	76630580	5460	5460	5460	5460	0
255	20240422	154000	76630580	5460	5460	5460	5460	0
256	20240422	153900	76630580	5460	5460	5460	5460	0
257	20240422	153800	76630580	5460	5460	5460	5460	0
258	20240422	153700	76630580	5460	5460	5460	5460	0
259	20240422	153600	76630580	5460	5460	5460	5460	0
260	20240422	153500	76630580	5460	5460	5460	5460	0
261	20240422	153400	76630580	5460	5460	5460	5460	0
262	20240422	153300	76630580	5460	5460	5460	5460	0
263	20240422	153200	76630580	5460	5460	5460	5460	0
264	20240422	153100	76630580	5460	5460	5460	5460	0
265	20240422	153000	76630580	5460	5460	5460	5460	451
266	20240422	152900	74168120	5480	5480	5480	5480	0
267	20240422	152800	74168120	5480	5480	5480	5480	0
268	20240422	152700	74168120	5480	5480	5480	5480	0
269	20240422	152600	74168120	5480	5480	5480	5480	0
270	20240422	152500	74168120	5480	5480	5480	5480	0
271	20240422	152400	74168120	5480	5480	5480	5480	0
272	20240422	152300	74168120	5480	5480	5480	5480	0
273	20240422	152200	74168120	5480	5480	5480	5480	0
274	20240422	152100	74168120	5480	5480	5480	5480	0
275	20240422	152000	74168120	5480	5480	5480	5480	0
276	20240422	151900	74168120	5480	5480	5480	5480	26
277	20240422	151800	74025640	5460	5460	5460	5460	0
278	20240422	151700	74025640	5460	5460	5460	5460	0
279	20240422	151600	74025640	5460	5460	5460	5460	0
280	20240422	151500	74025640	5460	5470	5470	5460	100
281	20240422	151400	73478660	5470	5470	5470	5470	0
282	20240422	151300	73478660	5470	5480	5480	5470	198
283	20240422	151200	72394600	5480	5480	5480	5480	3
284	20240422	151100	72378160	5480	5480	5480	5480	0
285	20240422	151000	72378160	5480	5470	5480	5470	300
286	20240422	150900	70736180	5460	5470	5470	5460	24
287	20240422	150800	70604940	5470	5470	5470	5470	182
288	20240422	150700	69609400	5460	5460	5460	5460	0
289	20240422	150600	69609400	5460	5460	5460	5460	413
290	20240422	150500	67354420	5460	5460	5460	5460	0
291	20240422	150400	67354420	5460	5460	5460	5460	0
292	20240422	150300	67354420	5460	5440	5460	5440	36
293	20240422	150200	67158180	5460	5460	5460	5460	0
294	20240422	150100	67158180	5460	5460	5460	5460	0
295	20240422	150000	67158180	5460	5460	5460	5460	0
296	20240422	145900	67158180	5460	5460	5460	5460	0
297	20240422	145800	67158180	5460	5460	5460	5460	70
298	20240422	145700	66775980	5460	5460	5460	5460	0
299	20240422	145600	66775980	5460	5460	5460	5460	0
300	20240422	145500	66775980	5460	5460	5460	5460	28
301	20240422	145400	66623100	5460	5460	5460	5460	0
302	20240422	145300	66623100	5460	5460	5460	5460	0
303	20240422	145200	66623100	5460	5460	5460	5460	0
304	20240422	145100	66623100	5460	5460	5460	5460	0
305	20240422	145000	66623100	5460	5450	5460	5450	333
306	20240422	144900	64805340	5450	5450	5450	5450	0
307	20240422	144800	64805340	5450	5450	5450	5450	0
308	20240422	144700	64805340	5450	5450	5450	5450	27
309	20240422	144600	64658190	5430	5430	5430	5430	0
310	20240422	144500	64658190	5430	5430	5430	5430	0
311	20240422	144400	64658190	5430	5430	5430	5430	0
312	20240422	144300	64658190	5430	5430	5430	5430	0
313	20240422	144200	64658190	5430	5440	5450	5430	819
314	20240422	144100	60199020	5430	5430	5430	5430	0
315	20240422	144000	60199020	5430	5430	5430	5430	0
316	20240422	143900	60199020	5430	5430	5430	5430	56
317	20240422	143800	59894940	5430	5430	5430	5430	0
318	20240422	143700	59894940	5430	5430	5430	5430	1
319	20240422	143600	59889510	5430	5430	5430	5430	0
320	20240422	143500	59889510	5430	5430	5430	5430	100
321	20240422	143400	59346510	5420	5420	5420	5420	0
322	20240422	143300	59346510	5420	5420	5420	5420	0
323	20240422	143200	59346510	5420	5420	5420	5420	0
324	20240422	143100	59346510	5420	5420	5420	5420	0
325	20240422	143000	59346510	5420	5420	5420	5420	0
326	20240422	142900	59346510	5420	5420	5420	5420	8
327	20240422	142800	59303150	5410	5410	5410	5410	0
328	20240422	142700	59303150	5410	5410	5410	5410	0
329	20240422	142600	59303150	5410	5410	5410	5410	100
330	20240422	142500	58762150	5410	5410	5410	5410	10
331	20240422	142400	58708050	5410	5410	5410	5410	0
332	20240422	142300	58708050	5410	5410	5410	5410	0
333	20240422	142200	58708050	5410	5410	5410	5410	0
334	20240422	142100	58708050	5410	5410	5410	5410	5
335	20240422	142000	58681000	5410	5410	5410	5410	0
336	20240422	141900	58681000	5410	5410	5410	5410	0
337	20240422	141800	58681000	5410	5410	5410	5410	10
338	20240422	141700	58626900	5410	5410	5410	5410	0
339	20240422	141600	58626900	5410	5410	5410	5410	0
340	20240422	141500	58626900	5410	5410	5410	5410	0
341	20240422	141400	58626900	5410	5410	5410	5410	0
342	20240422	141300	58626900	5410	5410	5410	5410	0
343	20240422	141200	58626900	5410	5410	5410	5410	0
344	20240422	141100	58626900	5410	5410	5410	5410	0
345	20240422	141000	58626900	5410	5410	5410	5410	0
346	20240422	140900	58626900	5410	5410	5410	5410	0
347	20240422	140800	58626900	5410	5410	5410	5410	2
348	20240422	140700	58616080	5410	5410	5410	5410	0
349	20240422	140600	58616080	5410	5410	5410	5410	0
350	20240422	140500	58616080	5410	5410	5410	5410	225
351	20240422	140400	57398830	5420	5420	5420	5420	0
352	20240422	140300	57398830	5420	5420	5420	5420	0
353	20240422	140200	57398830	5420	5420	5420	5420	0
354	20240422	140100	57398830	5420	5420	5420	5420	0
355	20240422	140000	57398830	5420	5420	5420	5420	197
356	20240422	135900	56331090	5410	5410	5410	5410	166
357	20240422	135800	55433030	5410	5410	5410	5410	0
358	20240422	135700	55433030	5410	5410	5410	5410	0
359	20240422	135600	55433030	5410	5410	5410	5410	0
360	20240422	135500	55433030	5410	5410	5410	5410	0
361	20240422	135400	55433030	5410	5410	5410	5410	54
362	20240422	135300	55140890	5400	5390	5400	5390	103
363	20240422	135200	54584720	5380	5380	5380	5380	0
364	20240422	135100	54584720	5380	5380	5380	5380	0
365	20240422	135000	54584720	5380	5380	5380	5380	0
366	20240422	134900	54584720	5380	5380	5380	5380	0
367	20240422	134800	54584720	5380	5380	5380	5380	0
368	20240422	134700	54584720	5380	5380	5380	5380	450
369	20240422	134600	52163720	5380	5380	5380	5380	0
370	20240422	134500	52163720	5380	5380	5380	5380	2
371	20240422	134400	52152960	5370	5370	5370	5370	0
372	20240422	134300	52152960	5370	5370	5370	5370	0
373	20240422	134200	52152960	5370	5370	5370	5370	0
374	20240422	134100	52152960	5370	5370	5370	5370	0
375	20240422	134000	52152960	5370	5370	5370	5370	0
376	20240422	133900	52152960	5370	5370	5370	5370	0
377	20240422	133800	52152960	5370	5370	5370	5370	0
378	20240422	133700	52152960	5370	5370	5370	5370	2
379	20240422	133600	52142220	5320	5320	5320	5320	0
380	20240422	133500	52142220	5320	5320	5320	5320	0
381	20240422	133400	52142220	5320	5330	5330	5320	57
382	20240422	133300	51838830	5330	5330	5330	5330	0
383	20240422	133200	51838830	5330	5330	5330	5330	0
384	20240422	133100	51838830	5330	5330	5330	5330	0
385	20240422	133000	51838830	5330	5330	5330	5330	0
386	20240422	132900	51838830	5330	5380	5380	5320	1000
387	20240422	132800	46501510	5390	5390	5390	5390	0
388	20240422	132700	46501510	5390	5390	5390	5390	0
389	20240422	132600	46501510	5390	5390	5390	5390	0
390	20240422	132500	46501510	5390	5390	5390	5390	0
391	20240422	132400	46501510	5390	5390	5390	5390	0
392	20240422	132300	46501510	5390	5390	5390	5390	0
393	20240422	132200	46501510	5390	5390	5390	5390	0
394	20240422	132100	46501510	5390	5390	5390	5390	0
395	20240422	132000	46501510	5390	5390	5390	5390	0
396	20240422	131900	46501510	5390	5390	5390	5390	0
397	20240422	131800	46501510	5390	5390	5390	5390	0
398	20240422	131700	46501510	5390	5390	5390	5390	0
399	20240422	131600	46501510	5390	5390	5390	5390	0
400	20240422	131500	46501510	5390	5390	5390	5390	0
401	20240422	131400	46501510	5390	5390	5390	5390	0
402	20240422	131300	46501510	5390	5390	5390	5390	0
403	20240422	131200	46501510	5390	5390	5390	5390	0
404	20240422	131100	46501510	5390	5390	5390	5390	0
405	20240422	131000	46501510	5390	5390	5390	5390	100
406	20240422	130900	45962510	5400	5400	5400	5400	0
407	20240422	130800	45962510	5400	5400	5400	5400	0
408	20240422	130700	45962510	5400	5400	5400	5400	0
409	20240422	130600	45962510	5400	5400	5400	5400	0
410	20240422	130500	45962510	5400	5400	5400	5400	28
411	20240422	130400	45811310	5400	5400	5400	5400	1
412	20240422	130300	45805910	5400	5400	5400	5400	0
413	20240422	130200	45805910	5400	5400	5400	5400	0
414	20240422	130100	45805910	5400	5400	5400	5400	79
415	20240422	130000	45379310	5400	5400	5400	5400	0
416	20240422	125900	45379310	5400	5400	5400	5400	0
417	20240422	125800	45379310	5400	5400	5400	5400	0
418	20240422	125700	45379310	5400	5400	5400	5400	21
419	20240422	125600	45265910	5370	5370	5370	5370	0
420	20240422	125500	45265910	5370	5370	5370	5370	0
421	20240422	125400	45265910	5370	5370	5370	5370	0
422	20240422	125300	45265910	5370	5370	5370	5370	0
423	20240422	125200	45265910	5370	5370	5370	5370	0
424	20240422	125100	45265910	5370	5370	5370	5370	0
425	20240422	125000	45265910	5370	5370	5370	5370	0
426	20240422	124900	45265910	5370	5370	5370	5370	0
427	20240422	124800	45265910	5370	5370	5370	5370	0
428	20240422	124700	45265910	5370	5370	5370	5370	0
429	20240422	124600	45265910	5370	5370	5370	5370	0
430	20240422	124500	45265910	5370	5380	5380	5370	158
431	20240422	124400	44416830	5390	5390	5390	5390	0
432	20240422	124300	44416830	5390	5390	5390	5390	0
433	20240422	124200	44416830	5390	5390	5390	5390	0
434	20240422	124100	44416830	5390	5390	5390	5390	0
435	20240422	124000	44416830	5390	5390	5390	5390	0
436	20240422	123900	44416830	5390	5390	5390	5390	0
437	20240422	123800	44416830	5390	5390	5390	5390	0
438	20240422	123700	44416830	5390	5390	5390	5390	0
439	20240422	123600	44416830	5390	5390	5390	5390	0
440	20240422	123500	44416830	5390	5390	5390	5390	0
441	20240422	123400	44416830	5390	5390	5390	5390	0
442	20240422	123300	44416830	5390	5390	5390	5390	0
443	20240422	123200	44416830	5390	5390	5390	5390	0
444	20240422	123100	44416830	5390	5390	5390	5390	0
445	20240422	123000	44416830	5390	5390	5390	5390	75
446	20240422	122900	44012580	5390	5390	5390	5390	25
447	20240422	122800	43877830	5400	5400	5400	5400	0
448	20240422	122700	43877830	5400	5400	5400	5400	0
449	20240422	122600	43877830	5400	5400	5400	5400	0
450	20240422	122500	43877830	5400	5400	5400	5400	0
451	20240422	122400	43877830	5400	5400	5400	5400	1
452	20240422	122300	43872430	5400	5400	5400	5400	6
453	20240422	122200	43840030	5400	5400	5400	5400	0
454	20240422	122100	43840030	5400	5400	5400	5400	0
455	20240422	122000	43840030	5400	5400	5400	5400	0
456	20240422	121900	43840030	5400	5400	5400	5400	0
457	20240422	121800	43840030	5400	5400	5400	5400	0
458	20240422	121700	43840030	5400	5400	5400	5400	0
459	20240422	121600	43840030	5400	5400	5400	5400	0
460	20240422	121500	43840030	5400	5400	5400	5400	0
461	20240422	121400	43840030	5400	5400	5400	5400	100
462	20240422	121300	43300030	5420	5420	5420	5420	0
463	20240422	121200	43300030	5420	5420	5420	5420	0
464	20240422	121100	43300030	5420	5420	5420	5420	0
465	20240422	121000	43300030	5420	5420	5420	5420	0
466	20240422	120900	43300030	5420	5420	5420	5420	0
467	20240422	120800	43300030	5420	5420	5420	5420	0
468	20240422	120700	43300030	5420	5420	5420	5420	0
469	20240422	120600	43300030	5420	5420	5420	5420	0
470	20240422	120500	43300030	5420	5420	5420	5420	0
471	20240422	120400	43300030	5420	5420	5420	5420	0
472	20240422	120300	43300030	5420	5420	5420	5420	0
473	20240422	120200	43300030	5420	5420	5420	5420	0
474	20240422	120100	43300030	5420	5420	5420	5420	0
475	20240422	120000	43300030	5420	5420	5420	5420	0
476	20240422	115900	43300030	5420	5420	5420	5420	0
477	20240422	115800	43300030	5420	5420	5420	5420	0
478	20240422	115700	43300030	5420	5420	5420	5420	0
479	20240422	115600	43300030	5420	5420	5420	5420	0
480	20240422	115500	43300030	5420	5420	5420	5420	333
481	20240422	115400	41495170	5410	5410	5410	5410	0
482	20240422	115300	41495170	5410	5410	5410	5410	0
483	20240422	115200	41495170	5410	5410	5410	5410	0
484	20240422	115100	41495170	5410	5410	5410	5410	0
485	20240422	115000	41495170	5410	5410	5410	5410	0
486	20240422	114900	41495170	5410	5410	5410	5410	0
487	20240422	114800	41495170	5410	5410	5410	5410	0
488	20240422	114700	41495170	5410	5410	5410	5410	0
489	20240422	114600	41495170	5410	5410	5410	5410	0
490	20240422	114500	41495170	5410	5410	5410	5410	100
491	20240422	114400	40954170	5410	5410	5410	5410	0
492	20240422	114300	40954170	5410	5410	5410	5410	0
493	20240422	114200	40954170	5410	5410	5410	5410	100
494	20240422	114100	40413170	5410	5410	5410	5410	0
495	20240422	114000	40413170	5410	5410	5410	5410	0
496	20240422	113900	40413170	5410	5410	5410	5410	0
497	20240422	113800	40413170	5410	5410	5410	5410	0
498	20240422	113700	40413170	5410	5410	5410	5410	0
499	20240422	113600	40413170	5410	5410	5410	5410	0
500	20240422	113500	40413170	5410	5410	5410	5410	0
501	20240422	113400	40413170	5410	5410	5410	5410	0
502	20240422	113300	40413170	5410	5410	5410	5410	0
503	20240422	113200	40413170	5410	5410	5410	5410	0
504	20240422	113100	40413170	5410	5410	5410	5410	0
505	20240422	113000	40413170	5410	5410	5410	5410	0
506	20240422	112900	40413170	5410	5410	5410	5410	0
507	20240422	112800	40413170	5410	5410	5410	5410	0
508	20240422	112700	40413170	5410	5410	5410	5410	57
509	20240422	112600	40104800	5410	5410	5410	5410	0
510	20240422	112500	40104800	5410	5410	5410	5410	9
511	20240422	112400	40056110	5420	5420	5420	5420	0
512	20240422	112300	40056110	5420	5420	5420	5420	0
513	20240422	112200	40056110	5420	5420	5420	5420	0
514	20240422	112100	40056110	5420	5420	5420	5420	0
515	20240422	112000	40056110	5420	5420	5420	5420	0
516	20240422	111900	40056110	5420	5420	5420	5420	0
517	20240422	111800	40056110	5420	5420	5420	5420	0
518	20240422	111700	40056110	5420	5420	5420	5420	0
519	20240422	111600	40056110	5420	5420	5420	5420	0
520	20240422	111500	40056110	5420	5420	5420	5420	0
521	20240422	111400	40056110	5420	5420	5420	5420	0
522	20240422	111300	40056110	5420	5420	5420	5420	0
523	20240422	111200	40056110	5420	5420	5420	5420	0
524	20240422	111100	40056110	5420	5420	5420	5420	0
525	20240422	111000	40056110	5420	5420	5420	5420	0
526	20240422	110900	40056110	5420	5420	5420	5420	0
527	20240422	110800	40056110	5420	5420	5420	5420	0
528	20240422	110700	40056110	5420	5420	5420	5420	0
529	20240422	110600	40056110	5420	5420	5420	5420	0
530	20240422	110500	40056110	5420	5420	5420	5420	0
531	20240422	110400	40056110	5420	5420	5420	5420	0
532	20240422	110300	40056110	5420	5420	5420	5420	0
533	20240422	110200	40056110	5420	5420	5420	5420	0
534	20240422	110100	40056110	5420	5420	5420	5420	0
535	20240422	110000	40056110	5420	5420	5420	5420	0
536	20240422	105900	40056110	5420	5420	5420	5420	0
537	20240422	105800	40056110	5420	5420	5420	5420	0
538	20240422	105700	40056110	5420	5420	5420	5420	0
539	20240422	105600	40056110	5420	5420	5420	5420	0
540	20240422	105500	40056110	5420	5420	5420	5420	0
541	20240422	105400	40056110	5420	5420	5420	5420	0
542	20240422	105300	40056110	5420	5420	5420	5420	20
543	20240422	105200	39947710	5420	5420	5420	5420	0
544	20240422	105100	39947710	5420	5420	5420	5420	0
545	20240422	105000	39947710	5420	5380	5420	5380	2
546	20240422	104900	39936910	5380	5380	5380	5380	0
547	20240422	104800	39936910	5380	5380	5380	5380	2
548	20240422	104700	39926150	5380	5390	5390	5380	335
549	20240422	104600	38121850	5380	5380	5380	5380	0
550	20240422	104500	38121850	5380	5380	5380	5380	0
551	20240422	104400	38121850	5380	5380	5380	5380	0
552	20240422	104300	38121850	5380	5380	5380	5380	0
553	20240422	104200	38121850	5380	5400	5400	5380	269
554	20240422	104100	36670960	5410	5410	5410	5410	0
555	20240422	104000	36670960	5410	5410	5410	5410	0
556	20240422	103900	36670960	5410	5410	5410	5410	13
557	20240422	103800	36600630	5410	5410	5410	5410	0
558	20240422	103700	36600630	5410	5410	5410	5410	224
559	20240422	103600	35388790	5420	5420	5420	5420	120
560	20240422	103500	34738390	5420	5420	5420	5420	0
561	20240422	103400	34738390	5420	5420	5420	5420	0
562	20240422	103300	34738390	5420	5420	5420	5420	0
563	20240422	103200	34738390	5420	5420	5420	5420	0
564	20240422	103100	34738390	5420	5420	5420	5420	0
565	20240422	103000	34738390	5420	5420	5420	5420	0
566	20240422	102900	34738390	5420	5420	5420	5420	0
567	20240422	102800	34738390	5420	5420	5420	5420	0
568	20240422	102700	34738390	5420	5420	5420	5420	0
569	20240422	102600	34738390	5420	5420	5420	5420	0
570	20240422	102500	34738390	5420	5420	5420	5420	0
571	20240422	102400	34738390	5420	5420	5420	5420	0
572	20240422	102300	34738390	5420	5420	5420	5420	0
573	20240422	102200	34738390	5420	5420	5420	5420	0
574	20240422	102100	34738390	5420	5420	5420	5420	0
575	20240422	102000	34738390	5420	5420	5420	5420	0
576	20240422	101900	34738390	5420	5420	5420	5420	0
577	20240422	101800	34738390	5420	5420	5420	5420	0
578	20240422	101700	34738390	5420	5420	5420	5420	29
579	20240422	101600	34581210	5420	5420	5420	5420	0
580	20240422	101500	34581210	5420	5420	5420	5420	16
581	20240422	101400	34494490	5440	5440	5440	5440	0
582	20240422	101300	34494490	5440	5440	5440	5440	0
583	20240422	101200	34494490	5440	5440	5440	5440	0
584	20240422	101100	34494490	5440	5440	5440	5440	0
585	20240422	101000	34494490	5440	5440	5440	5440	0
586	20240422	100900	34494490	5440	5440	5440	5440	1
587	20240422	100800	34489050	5440	5440	5440	5440	0
588	20240422	100700	34489050	5440	5420	5440	5420	17
589	20240422	100600	34396830	5420	5440	5440	5420	24
590	20240422	100500	34266730	5440	5430	5440	5430	104
591	20240422	100400	33702000	5420	5420	5420	5420	11
592	20240422	100300	33642380	5420	5420	5420	5420	100
593	20240422	100200	33100380	5420	5420	5420	5420	1
594	20240422	100100	33094960	5410	5410	5410	5410	0
595	20240422	100000	33094960	5410	5410	5410	5410	180
596	20240422	095900	32121160	5410	5410	5410	5410	4
597	20240422	095800	32099520	5410	5410	5410	5410	10
598	20240422	095700	32045420	5410	5410	5410	5410	15
599	20240422	095600	31964270	5410	5420	5420	5410	42
600	20240422	095500	31736680	5420	5420	5420	5420	20
601	20240422	095400	31628280	5410	5410	5410	5410	0
602	20240422	095300	31628280	5410	5410	5410	5410	2
603	20240422	095200	31617460	5400	5390	5400	5390	376
604	20240422	095100	29587120	5390	5390	5390	5390	134
605	20240422	095000	28864860	5380	5370	5380	5370	245
606	20240422	094900	27547010	5380	5380	5380	5380	0
607	20240422	094800	27547010	5380	5380	5380	5380	0
608	20240422	094700	27547010	5380	5380	5380	5380	89
609	20240422	094600	27068190	5370	5370	5370	5370	20
610	20240422	094500	26960790	5370	5370	5370	5370	0
611	20240422	094400	26960790	5370	5360	5370	5360	118
612	20240422	094300	26327810	5360	5360	5360	5360	0
613	20240422	094200	26327810	5360	5360	5360	5360	0
614	20240422	094100	26327810	5360	5360	5360	5360	0
615	20240422	094000	26327810	5360	5360	5360	5360	0
616	20240422	093900	26327810	5360	5360	5360	5360	0
617	20240422	093800	26327810	5360	5360	5360	5360	0
618	20240422	093700	26327810	5360	5360	5360	5360	2800
619	20240422	093600	11319810	5360	5360	5360	5360	0
620	20240422	093500	11319810	5360	5360	5360	5360	0
621	20240422	093400	11319810	5360	5360	5360	5360	0
622	20240422	093300	11319810	5360	5360	5360	5360	0
623	20240422	093200	11319810	5360	5360	5360	5360	0
624	20240422	093100	11319810	5360	5360	5360	5360	19
625	20240422	093000	11217970	5360	5360	5360	5360	0
626	20240422	092900	11217970	5360	5360	5360	5360	0
627	20240422	092800	11217970	5360	5360	5360	5360	0
628	20240422	092700	11217970	5360	5360	5360	5360	0
629	20240422	092600	11217970	5360	5360	5360	5360	0
630	20240422	092500	11217970	5360	5360	5360	5360	0
631	20240422	092400	11217970	5360	5360	5360	5360	0
632	20240422	092300	11217970	5360	5360	5360	5360	0
633	20240422	092200	11217970	5360	5360	5360	5360	688
634	20240422	092100	7530290	5360	5350	5360	5350	100
635	20240422	092000	6994940	5360	5360	5360	5360	0
636	20240422	091900	6994940	5360	5360	5360	5360	0
637	20240422	091800	6994940	5360	5360	5360	5360	0
638	20240422	091700	6994940	5360	5360	5360	5360	0
639	20240422	091600	6994940	5360	5360	5360	5360	0
640	20240422	091500	6994940	5360	5360	5360	5360	0
641	20240422	091400	6994940	5360	5360	5360	5360	0
642	20240422	091300	6994940	5360	5360	5360	5360	0
643	20240422	091200	6994940	5360	5360	5360	5360	0
644	20240422	091100	6994940	5360	5360	5360	5360	0
645	20240422	091000	6994940	5360	5360	5360	5360	0
646	20240422	090900	6994940	5360	5360	5360	5360	0
647	20240422	090800	6994940	5360	5360	5360	5360	0
648	20240422	090700	6994940	5360	5360	5360	5360	137
649	20240422	090600	6260620	5360	5360	5360	5360	0
650	20240422	090500	6260620	5360	5360	5360	5360	0
651	20240422	090400	6260620	5360	5350	5360	5350	7
652	20240422	090300	6223140	5310	5310	5310	5310	0
653	20240422	090200	6223140	5310	5310	5310	5310	0
654	20240422	090100	6223140	5310	5370	5370	5310	731
655	20240422	090000	2304800	5360	5360	5360	5360	430