KissMeData/139670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202300	172008740	5040	5040	5040	5040	88
3	20240422	202200	172008740	5040	5040	5040	5040	0
4	20240422	202100	172008740	5040	5040	5040	5040	0
5	20240422	202000	172008740	5040	5040	5040	5040	0
6	20240422	201900	172008740	5040	5040	5040	5040	0
7	20240422	201800	172008740	5040	5040	5040	5040	0
8	20240422	201700	172008740	5040	5040	5040	5040	0
9	20240422	201600	172008740	5040	5040	5040	5040	0
10	20240422	201500	172008740	5040	5040	5040	5040	0
11	20240422	201400	172008740	5040	5040	5040	5040	0
12	20240422	201300	172008740	5040	5040	5040	5040	0
13	20240422	201200	172008740	5040	5040	5040	5040	0
14	20240422	201100	172008740	5040	5040	5040	5040	0
15	20240422	201000	172008740	5040	5040	5040	5040	0
16	20240422	200900	172008740	5040	5040	5040	5040	0
17	20240422	200800	172008740	5040	5040	5040	5040	0
18	20240422	200700	172008740	5040	5040	5040	5040	0
19	20240422	200600	172008740	5040	5040	5040	5040	0
20	20240422	200500	172008740	5040	5040	5040	5040	0
21	20240422	200400	172008740	5040	5040	5040	5040	0
22	20240422	200300	172008740	5040	5040	5040	5040	0
23	20240422	200200	172008740	5040	5040	5040	5040	0
24	20240422	200100	172008740	5040	5040	5040	5040	0
25	20240422	200000	172008740	5040	5040	5040	5040	0
26	20240422	195900	172008740	5040	5040	5040	5040	0
27	20240422	195800	172008740	5040	5040	5040	5040	0
28	20240422	195700	172008740	5040	5040	5040	5040	0
29	20240422	195600	172008740	5040	5040	5040	5040	0
30	20240422	195500	172008740	5040	5040	5040	5040	0
31	20240422	195400	172008740	5040	5040	5040	5040	0
32	20240422	195300	172008740	5040	5040	5040	5040	88
33	20240422	195200	172008740	5040	5040	5040	5040	0
34	20240422	195100	172008740	5040	5040	5040	5040	0
35	20240422	195000	172008740	5040	5040	5040	5040	0
36	20240422	194900	172008740	5040	5040	5040	5040	0
37	20240422	194800	172008740	5040	5040	5040	5040	0
38	20240422	194700	172008740	5040	5040	5040	5040	0
39	20240422	194600	172008740	5040	5040	5040	5040	0
40	20240422	194500	172008740	5040	5040	5040	5040	0
41	20240422	194400	172008740	5040	5040	5040	5040	0
42	20240422	194300	172008740	5040	5040	5040	5040	0
43	20240422	194200	172008740	5040	5040	5040	5040	0
44	20240422	194100	172008740	5040	5040	5040	5040	0
45	20240422	194000	172008740	5040	5040	5040	5040	0
46	20240422	193900	172008740	5040	5040	5040	5040	0
47	20240422	193800	172008740	5040	5040	5040	5040	0
48	20240422	193700	172008740	5040	5040	5040	5040	0
49	20240422	193600	172008740	5040	5040	5040	5040	0
50	20240422	193500	172008740	5040	5040	5040	5040	0
51	20240422	193400	172008740	5040	5040	5040	5040	0
52	20240422	193300	172008740	5040	5040	5040	5040	0
53	20240422	193200	172008740	5040	5040	5040	5040	0
54	20240422	193100	172008740	5040	5040	5040	5040	0
55	20240422	193000	172008740	5040	5040	5040	5040	0
56	20240422	192900	172008740	5040	5040	5040	5040	0
57	20240422	192800	172008740	5040	5040	5040	5040	0
58	20240422	192700	172008740	5040	5040	5040	5040	0
59	20240422	192600	172008740	5040	5040	5040	5040	0
60	20240422	192500	172008740	5040	5040	5040	5040	0
61	20240422	192400	172008740	5040	5040	5040	5040	0
62	20240422	192300	172008740	5040	5040	5040	5040	88
63	20240422	192200	172008740	5040	5040	5040	5040	0
64	20240422	192100	172008740	5040	5040	5040	5040	0
65	20240422	192000	172008740	5040	5040	5040	5040	0
66	20240422	191900	172008740	5040	5040	5040	5040	0
67	20240422	191800	172008740	5040	5040	5040	5040	0
68	20240422	191700	172008740	5040	5040	5040	5040	0
69	20240422	191600	172008740	5040	5040	5040	5040	0
70	20240422	191500	172008740	5040	5040	5040	5040	0
71	20240422	191400	172008740	5040	5040	5040	5040	0
72	20240422	191300	172008740	5040	5040	5040	5040	0
73	20240422	191200	172008740	5040	5040	5040	5040	0
74	20240422	191100	172008740	5040	5040	5040	5040	0
75	20240422	191000	172008740	5040	5040	5040	5040	0
76	20240422	190900	172008740	5040	5040	5040	5040	0
77	20240422	190800	172008740	5040	5040	5040	5040	0
78	20240422	190700	172008740	5040	5040	5040	5040	0
79	20240422	190600	172008740	5040	5040	5040	5040	0
80	20240422	190500	172008740	5040	5040	5040	5040	0
81	20240422	190400	172008740	5040	5040	5040	5040	0
82	20240422	190300	172008740	5040	5040	5040	5040	0
83	20240422	190200	172008740	5040	5040	5040	5040	0
84	20240422	190100	172008740	5040	5040	5040	5040	0
85	20240422	190000	172008740	5040	5040	5040	5040	0
86	20240422	185900	172008740	5040	5040	5040	5040	0
87	20240422	185800	172008740	5040	5040	5040	5040	0
88	20240422	185700	172008740	5040	5040	5040	5040	0
89	20240422	185600	172008740	5040	5040	5040	5040	0
90	20240422	185500	172008740	5040	5040	5040	5040	0
91	20240422	185400	172008740	5040	5040	5040	5040	0
92	20240422	185300	172008740	5040	5040	5040	5040	88
93	20240422	185200	172008740	5040	5040	5040	5040	0
94	20240422	185100	172008740	5040	5040	5040	5040	0
95	20240422	185000	172008740	5040	5040	5040	5040	0
96	20240422	184900	172008740	5040	5040	5040	5040	0
97	20240422	184800	172008740	5040	5040	5040	5040	0
98	20240422	184700	172008740	5040	5040	5040	5040	0
99	20240422	184600	172008740	5040	5040	5040	5040	0
100	20240422	184500	172008740	5040	5040	5040	5040	0
101	20240422	184400	172008740	5040	5040	5040	5040	0
102	20240422	184300	172008740	5040	5040	5040	5040	0
103	20240422	184200	172008740	5040	5040	5040	5040	0
104	20240422	184100	172008740	5040	5040	5040	5040	0
105	20240422	184000	172008740	5040	5040	5040	5040	0
106	20240422	183900	172008740	5040	5040	5040	5040	0
107	20240422	183800	172008740	5040	5040	5040	5040	0
108	20240422	183700	172008740	5040	5040	5040	5040	0
109	20240422	183600	172008740	5040	5040	5040	5040	0
110	20240422	183500	172008740	5040	5040	5040	5040	0
111	20240422	183400	172008740	5040	5040	5040	5040	0
112	20240422	183300	172008740	5040	5040	5040	5040	0
113	20240422	183200	172008740	5040	5040	5040	5040	0
114	20240422	183100	172008740	5040	5040	5040	5040	0
115	20240422	183000	172008740	5040	5040	5040	5040	0
116	20240422	182900	172008740	5040	5040	5040	5040	0
117	20240422	182800	172008740	5040	5040	5040	5040	0
118	20240422	182700	172008740	5040	5040	5040	5040	0
119	20240422	182600	172008740	5040	5040	5040	5040	0
120	20240422	182500	172008740	5040	5040	5040	5040	0
121	20240422	182400	172008740	5040	5040	5040	5040	0
122	20240422	182300	172008740	5040	5040	5040	5040	88
123	20240422	182200	172008740	5040	5040	5040	5040	0
124	20240422	182100	172008740	5040	5040	5040	5040	0
125	20240422	182000	172008740	5040	5040	5040	5040	0
126	20240422	181900	172008740	5040	5040	5040	5040	0
127	20240422	181800	172008740	5040	5040	5040	5040	0
128	20240422	181700	172008740	5040	5040	5040	5040	0
129	20240422	181600	172008740	5040	5040	5040	5040	0
130	20240422	181500	172008740	5040	5040	5040	5040	0
131	20240422	181400	172008740	5040	5040	5040	5040	0
132	20240422	181300	172008740	5040	5040	5040	5040	0
133	20240422	181200	172008740	5040	5040	5040	5040	0
134	20240422	181100	172008740	5040	5040	5040	5040	0
135	20240422	181000	172008740	5040	5040	5040	5040	0
136	20240422	180900	172008740	5040	5040	5040	5040	0
137	20240422	180800	172008740	5040	5040	5040	5040	0
138	20240422	180700	172008740	5040	5040	5040	5040	0
139	20240422	180600	172008740	5040	5040	5040	5040	0
140	20240422	180500	172008740	5040	5040	5040	5040	0
141	20240422	180400	172008740	5040	5040	5040	5040	0
142	20240422	180300	172008740	5040	5040	5040	5040	0
143	20240422	180200	172008740	5040	5040	5040	5040	0
144	20240422	180100	172008740	5040	5040	5040	5040	0
145	20240422	180000	172008740	5040	5040	5040	5040	0
146	20240422	175900	172008740	5040	5040	5040	5040	0
147	20240422	175800	172008740	5040	5040	5040	5040	0
148	20240422	175700	172008740	5040	5040	5040	5040	0
149	20240422	175600	172008740	5040	5040	5040	5040	0
150	20240422	175500	172008740	5040	5040	5040	5040	0
151	20240422	175400	172008740	5040	5040	5040	5040	0
152	20240422	175300	172008740	5040	5040	5040	5040	88
153	20240422	175200	172008740	5040	5040	5040	5040	0
154	20240422	175100	172008740	5040	5040	5040	5040	0
155	20240422	175000	172008740	5040	5040	5040	5040	0
156	20240422	174900	172008740	5040	5040	5040	5040	0
157	20240422	174800	172008740	5040	5040	5040	5040	0
158	20240422	174700	172008740	5040	5040	5040	5040	0
159	20240422	174600	172008740	5040	5040	5040	5040	0
160	20240422	174500	172008740	5040	5040	5040	5040	0
161	20240422	174400	172008740	5040	5040	5040	5040	0
162	20240422	174300	172008740	5040	5040	5040	5040	0
163	20240422	174200	172008740	5040	5040	5040	5040	0
164	20240422	174100	172008740	5040	5040	5040	5040	0
165	20240422	174000	172008740	5040	5040	5040	5040	0
166	20240422	173900	172008740	5040	5040	5040	5040	0
167	20240422	173800	172008740	5040	5040	5040	5040	0
168	20240422	173700	172008740	5040	5040	5040	5040	0
169	20240422	173600	172008740	5040	5040	5040	5040	0
170	20240422	173500	172008740	5040	5040	5040	5040	0
171	20240422	173400	172008740	5040	5040	5040	5040	0
172	20240422	173300	172008740	5040	5040	5040	5040	0
173	20240422	173200	172008740	5040	5040	5040	5040	0
174	20240422	173100	172008740	5040	5040	5040	5040	0
175	20240422	173000	172008740	5040	5040	5040	5040	0
176	20240422	172900	172008740	5040	5040	5040	5040	0
177	20240422	172800	172008740	5040	5040	5040	5040	0
178	20240422	172700	172008740	5040	5040	5040	5040	0
179	20240422	172600	172008740	5040	5040	5040	5040	0
180	20240422	172500	172008740	5040	5040	5040	5040	0
181	20240422	172400	172008740	5040	5040	5040	5040	0
182	20240422	172300	172008740	5040	5040	5040	5040	88
183	20240422	172200	172008740	5040	5040	5040	5040	0
184	20240422	172100	172008740	5040	5040	5040	5040	0
185	20240422	172000	172008740	5040	5040	5040	5040	0
186	20240422	171900	172008740	5040	5040	5040	5040	0
187	20240422	171800	172008740	5040	5040	5040	5040	0
188	20240422	171700	172008740	5040	5040	5040	5040	0
189	20240422	171600	172008740	5040	5040	5040	5040	0
190	20240422	171500	172008740	5040	5040	5040	5040	0
191	20240422	171400	172008740	5040	5040	5040	5040	0
192	20240422	171300	172008740	5040	5040	5040	5040	0
193	20240422	171200	172008740	5040	5040	5040	5040	0
194	20240422	171100	172008740	5040	5040	5040	5040	0
195	20240422	171000	172008740	5040	5040	5040	5040	0
196	20240422	170900	172008740	5040	5040	5040	5040	0
197	20240422	170800	172008740	5040	5040	5040	5040	0
198	20240422	170700	172008740	5040	5040	5040	5040	0
199	20240422	170600	172008740	5040	5040	5040	5040	0
200	20240422	170500	172008740	5040	5040	5040	5040	0
201	20240422	170400	172008740	5040	5040	5040	5040	0
202	20240422	170300	172008740	5040	5040	5040	5040	0
203	20240422	170200	172008740	5040	5040	5040	5040	0
204	20240422	170100	172008740	5040	5040	5040	5040	0
205	20240422	170000	172008740	5040	5040	5040	5040	0
206	20240422	165900	172008740	5040	5040	5040	5040	0
207	20240422	165800	172008740	5040	5040	5040	5040	0
208	20240422	165700	172008740	5040	5040	5040	5040	0
209	20240422	165600	172008740	5040	5040	5040	5040	0
210	20240422	165500	172008740	5040	5040	5040	5040	0
211	20240422	165400	172008740	5040	5040	5040	5040	0
212	20240422	165300	172008740	5040	5040	5040	5040	88
213	20240422	165200	172008740	5040	5040	5040	5040	0
214	20240422	165100	172008740	5040	5040	5040	5040	0
215	20240422	165000	172008740	5040	5040	5040	5040	0
216	20240422	164900	172008740	5040	5040	5040	5040	0
217	20240422	164800	172008740	5040	5040	5040	5040	0
218	20240422	164700	172008740	5040	5040	5040	5040	0
219	20240422	164600	172008740	5040	5040	5040	5040	0
220	20240422	164500	172008740	5040	5040	5040	5040	0
221	20240422	164400	172008740	5040	5040	5040	5040	0
222	20240422	164300	172008740	5040	5040	5040	5040	0
223	20240422	164200	172008740	5040	5040	5040	5040	0
224	20240422	164100	172008740	5040	5040	5040	5040	0
225	20240422	164000	172008740	5040	5040	5040	5040	0
226	20240422	163900	172008740	5040	5040	5040	5040	0
227	20240422	163800	172008740	5040	5040	5040	5040	0
228	20240422	163700	172008740	5040	5040	5040	5040	0
229	20240422	163600	172008740	5040	5040	5040	5040	0
230	20240422	163500	172008740	5040	5040	5040	5040	0
231	20240422	163400	172008740	5040	5040	5040	5040	0
232	20240422	163300	172008740	5040	5040	5040	5040	0
233	20240422	163200	172008740	5040	5040	5040	5040	0
234	20240422	163100	172008740	5040	5040	5040	5040	0
235	20240422	163000	172008740	5040	5040	5040	5040	0
236	20240422	162900	172008740	5040	5040	5040	5040	0
237	20240422	162800	172008740	5040	5040	5040	5040	0
238	20240422	162700	172008740	5040	5040	5040	5040	0
239	20240422	162600	172008740	5040	5040	5040	5040	0
240	20240422	162500	172008740	5040	5040	5040	5040	0
241	20240422	162400	172008740	5040	5040	5040	5040	0
242	20240422	162300	172008740	5040	5040	5040	5040	88
243	20240422	162200	172008740	5040	5040	5040	5040	0
244	20240422	162100	172008740	5040	5040	5040	5040	0
245	20240422	162000	172008740	5040	5040	5040	5040	0
246	20240422	161900	172008740	5040	5040	5040	5040	0
247	20240422	161800	172008740	5040	5040	5040	5040	0
248	20240422	161700	172008740	5040	5040	5040	5040	0
249	20240422	161600	172008740	5040	5040	5040	5040	0
250	20240422	161500	172008740	5040	5040	5040	5040	0
251	20240422	161400	172008740	5040	5040	5040	5040	0
252	20240422	161300	172008740	5040	5040	5040	5040	0
253	20240422	161200	172008740	5040	5040	5040	5040	0
254	20240422	161100	172008740	5040	5040	5040	5040	0
255	20240422	161000	172008740	5040	5040	5040	5040	0
256	20240422	160900	172008740	5040	5040	5040	5040	0
257	20240422	160800	172008740	5040	5040	5040	5040	0
258	20240422	160700	172008740	5040	5040	5040	5040	0
259	20240422	160600	172008740	5040	5040	5040	5040	0
260	20240422	160500	172008740	5040	5040	5040	5040	0
261	20240422	160400	172008740	5040	5040	5040	5040	0
262	20240422	160300	172008740	5040	5040	5040	5040	0
263	20240422	160200	172008740	5040	5040	5040	5040	0
264	20240422	160100	172008740	5040	5040	5040	5040	0
265	20240422	160000	172008740	5040	5040	5040	5040	0
266	20240422	155900	172008740	5040	5040	5040	5040	0
267	20240422	155800	172008740	5040	5040	5040	5040	0
268	20240422	155700	172008740	5040	5040	5040	5040	0
269	20240422	155600	172008740	5040	5040	5040	5040	0
270	20240422	155500	172008740	5040	5040	5040	5040	0
271	20240422	155400	172008740	5040	5040	5040	5040	0
272	20240422	155300	172008740	5040	5040	5040	5040	88
273	20240422	155200	172008740	5040	5040	5040	5040	0
274	20240422	155100	172008740	5040	5040	5040	5040	0
275	20240422	155000	172008740	5040	5040	5040	5040	0
276	20240422	154900	172008740	5040	5040	5040	5040	0
277	20240422	154800	172008740	5040	5040	5040	5040	0
278	20240422	154700	172008740	5040	5040	5040	5040	0
279	20240422	154600	172008740	5040	5040	5040	5040	0
280	20240422	154500	172008740	5040	5040	5040	5040	0
281	20240422	154400	172008740	5040	5040	5040	5040	0
282	20240422	154300	172008740	5040	5040	5040	5040	0
283	20240422	154200	172008740	5040	5040	5040	5040	0
284	20240422	154100	172008740	5040	5040	5040	5040	0
285	20240422	154000	172008740	5040	5040	5040	5040	0
286	20240422	153900	172008740	5040	5040	5040	5040	0
287	20240422	153800	172008740	5040	5040	5040	5040	0
288	20240422	153700	172008740	5040	5040	5040	5040	0
289	20240422	153600	172008740	5040	5040	5040	5040	0
290	20240422	153500	172008740	5040	5040	5040	5040	0
291	20240422	153400	172008740	5040	5040	5040	5040	0
292	20240422	153300	172008740	5040	5040	5040	5040	0
293	20240422	153200	172008740	5040	5040	5040	5040	0
294	20240422	153100	172008740	5040	5040	5040	5040	0
295	20240422	153000	172008740	5040	5040	5040	5040	88
296	20240422	152900	171565220	5050	5050	5050	5050	0
297	20240422	152800	171565220	5050	5050	5050	5050	0
298	20240422	152700	171565220	5050	5050	5050	5050	0
299	20240422	152600	171565220	5050	5050	5050	5050	0
300	20240422	152500	171565220	5050	5050	5050	5050	0
301	20240422	152400	171565220	5050	5050	5050	5050	0
302	20240422	152300	171565220	5050	5050	5050	5050	0
303	20240422	152200	171565220	5050	5050	5050	5050	0
304	20240422	152100	171565220	5050	5050	5050	5050	0
305	20240422	152000	171565220	5050	5050	5050	5050	0
306	20240422	151900	171565220	5050	5050	5050	5050	1
307	20240422	151800	171560170	5020	5020	5020	5020	0
308	20240422	151700	171560170	5020	5020	5020	5020	9
309	20240422	151600	171514990	5050	5050	5050	5050	0
310	20240422	151500	171514990	5050	5050	5050	5050	0
311	20240422	151400	171514990	5050	5050	5050	5050	10
312	20240422	151300	171464490	5050	5050	5050	5050	0
313	20240422	151200	171464490	5050	5050	5050	5050	1
314	20240422	151100	171459440	5020	5030	5030	5020	138
315	20240422	151000	170766310	5030	5030	5030	5030	26
316	20240422	150900	170635530	5050	5050	5050	5050	1
317	20240422	150800	170630480	5030	5030	5030	5030	0
318	20240422	150700	170630480	5030	5030	5030	5030	247
319	20240422	150600	169388070	5030	5030	5030	5030	328
320	20240422	150500	167738230	5050	5050	5050	5050	1
321	20240422	150400	167733180	5050	5050	5050	5050	0
322	20240422	150300	167733180	5050	5040	5050	5040	2
323	20240422	150200	167723090	5040	5040	5040	5040	0
324	20240422	150100	167723090	5040	5040	5040	5040	280
325	20240422	150000	166311890	5050	5050	5050	5050	0
326	20240422	145900	166311890	5050	5050	5050	5050	0
327	20240422	145800	166311890	5050	5040	5050	5040	202
328	20240422	145700	165291800	5030	5030	5030	5030	2
329	20240422	145600	165281740	5020	5020	5020	5020	0
330	20240422	145500	165281740	5020	5020	5020	5020	0
331	20240422	145400	165281740	5020	5020	5020	5020	0
332	20240422	145300	165281740	5020	5020	5020	5020	0
333	20240422	145200	165281740	5020	5020	5020	5020	0
334	20240422	145100	165281740	5020	5020	5020	5020	0
335	20240422	145000	165281740	5020	5020	5020	5020	0
336	20240422	144900	165281740	5020	5020	5020	5020	174
337	20240422	144800	164408260	5040	5040	5040	5040	0
338	20240422	144700	164408260	5040	5020	5040	5020	2
339	20240422	144600	164398200	5030	5030	5030	5030	0
340	20240422	144500	164398200	5030	5030	5030	5030	0
341	20240422	144400	164398200	5030	5030	5030	5030	0
342	20240422	144300	164398200	5030	5030	5030	5030	0
343	20240422	144200	164398200	5030	5030	5030	5030	200
344	20240422	144100	163392200	5030	5030	5030	5030	0
345	20240422	144000	163392200	5030	5030	5030	5030	0
346	20240422	143900	163392200	5030	5030	5030	5030	50
347	20240422	143800	163140700	5040	5020	5040	5020	2
348	20240422	143700	163130640	5030	5030	5030	5030	0
349	20240422	143600	163130640	5030	5030	5030	5030	200
350	20240422	143500	162124640	5040	5030	5040	5030	2
351	20240422	143400	162114570	5030	5030	5030	5030	0
352	20240422	143300	162114570	5030	5030	5030	5030	0
353	20240422	143200	162114570	5030	5030	5040	5030	298
354	20240422	143100	160614850	5040	5040	5040	5040	0
355	20240422	143000	160614850	5040	5040	5040	5040	0
356	20240422	142900	160614850	5040	5040	5040	5040	0
357	20240422	142800	160614850	5040	5040	5040	5040	1
358	20240422	142700	160609810	5020	5020	5020	5020	1
359	20240422	142600	160604790	5020	5020	5020	5020	0
360	20240422	142500	160604790	5020	5020	5020	5020	0
361	20240422	142400	160604790	5020	5020	5020	5020	1
362	20240422	142300	160599770	5040	5040	5040	5040	0
363	20240422	142200	160599770	5040	5020	5040	5020	2
364	20240422	142100	160589710	5020	5020	5020	5020	99
365	20240422	142000	160092730	5020	5020	5020	5020	66
366	20240422	141900	159761410	5030	5030	5030	5030	1
367	20240422	141800	159756380	5030	5030	5030	5030	0
368	20240422	141700	159756380	5030	5030	5030	5030	0
369	20240422	141600	159756380	5030	5030	5030	5030	23
370	20240422	141500	159640690	5050	5030	5050	5030	2
371	20240422	141400	159630610	5030	5030	5030	5030	0
372	20240422	141300	159630610	5030	5030	5030	5030	0
373	20240422	141200	159630610	5030	5030	5030	5030	0
374	20240422	141100	159630610	5030	5030	5030	5030	0
375	20240422	141000	159630610	5030	5030	5030	5030	0
376	20240422	140900	159630610	5030	5030	5030	5030	0
377	20240422	140800	159630610	5030	5030	5030	5030	5
378	20240422	140700	159605460	5030	5030	5030	5030	0
379	20240422	140600	159605460	5030	5030	5030	5030	100
380	20240422	140500	159102460	5050	5050	5050	5050	0
381	20240422	140400	159102460	5050	5050	5050	5050	0
382	20240422	140300	159102460	5050	5050	5050	5050	0
383	20240422	140200	159102460	5050	5050	5050	5050	0
384	20240422	140100	159102460	5050	5050	5050	5050	1
385	20240422	140000	159097410	5050	5050	5050	5050	0
386	20240422	135900	159097410	5050	5050	5050	5050	1
387	20240422	135800	159092360	5070	5070	5070	5070	0
388	20240422	135700	159092360	5070	5070	5070	5070	0
389	20240422	135600	159092360	5070	5040	5070	5040	212
390	20240422	135500	158023850	5070	5070	5070	5070	0
391	20240422	135400	158023850	5070	5070	5070	5070	0
392	20240422	135300	158023850	5070	5070	5070	5070	0
393	20240422	135200	158023850	5070	5070	5070	5070	0
394	20240422	135100	158023850	5070	5070	5070	5070	1
395	20240422	135000	158018780	5070	5070	5070	5070	0
396	20240422	134900	158018780	5070	5070	5070	5070	0
397	20240422	134800	158018780	5070	5070	5070	5070	0
398	20240422	134700	158018780	5070	5070	5070	5070	0
399	20240422	134600	158018780	5070	5070	5070	5070	0
400	20240422	134500	158018780	5070	5060	5070	5060	130
401	20240422	134400	157360970	5060	5050	5060	5050	313
402	20240422	134300	155780220	5050	5050	5050	5050	0
403	20240422	134200	155780220	5050	5050	5050	5050	17
404	20240422	134100	155694370	5040	5040	5040	5040	0
405	20240422	134000	155694370	5040	5050	5050	5040	43
406	20240422	133900	155477450	5050	5050	5050	5050	0
407	20240422	133800	155477450	5050	5050	5050	5050	40
408	20240422	133700	155275450	5050	5050	5050	5050	15
409	20240422	133600	155199700	5070	5070	5070	5070	10
410	20240422	133500	155149000	5030	5030	5030	5030	1
411	20240422	133400	155143970	5070	5070	5070	5070	0
412	20240422	133300	155143970	5070	5070	5070	5070	0
413	20240422	133200	155143970	5070	5070	5070	5070	5
414	20240422	133100	155118620	5070	5030	5070	5030	2
415	20240422	133000	155108520	5030	5030	5070	5030	32
416	20240422	132900	154947150	5030	5030	5030	5030	7
417	20240422	132800	154911940	5020	5040	5040	5020	60
418	20240422	132700	154610210	5080	5080	5080	5080	0
419	20240422	132600	154610210	5080	5080	5080	5080	0
420	20240422	132500	154610210	5080	5080	5080	5080	198
421	20240422	132400	153604370	5080	5080	5080	5080	5
422	20240422	132300	153578970	5080	5080	5080	5080	25
423	20240422	132200	153451970	5080	5080	5080	5080	25
424	20240422	132100	153324970	5090	5090	5090	5090	0
425	20240422	132000	153324970	5090	5090	5090	5090	0
426	20240422	131900	153324970	5090	5040	5090	5040	1029
427	20240422	131800	148100940	5050	5050	5050	5050	2
428	20240422	131700	148090840	5050	5050	5050	5050	11
429	20240422	131600	148035290	5060	5060	5060	5060	0
430	20240422	131500	148035290	5060	5060	5060	5060	0
431	20240422	131400	148035290	5060	5040	5060	5040	2
432	20240422	131300	148025190	5040	5040	5040	5040	9
433	20240422	131200	147979830	5040	5040	5040	5040	220
434	20240422	131100	146871030	5040	5040	5040	5040	0
435	20240422	131000	146871030	5040	5040	5040	5040	0
436	20240422	130900	146871030	5040	5040	5040	5040	0
437	20240422	130800	146871030	5040	5040	5040	5040	0
438	20240422	130700	146871030	5040	5040	5040	5040	0
439	20240422	130600	146871030	5040	5040	5040	5040	0
440	20240422	130500	146871030	5040	5040	5040	5040	0
441	20240422	130400	146871030	5040	5040	5040	5040	0
442	20240422	130300	146871030	5040	5040	5040	5040	1
443	20240422	130200	146865990	5040	5040	5040	5040	0
444	20240422	130100	146865990	5040	5040	5040	5040	1
445	20240422	130000	146860950	5040	5040	5040	5040	1
446	20240422	125900	146855910	5040	5040	5040	5040	0
447	20240422	125800	146855910	5040	5040	5040	5040	0
448	20240422	125700	146855910	5040	5040	5040	5040	24
449	20240422	125600	146734950	5040	5040	5040	5040	2
450	20240422	125500	146724870	5040	5040	5040	5040	10
451	20240422	125400	146674470	5040	5030	5040	5030	514
452	20240422	125300	144088990	5030	5030	5030	5030	11
453	20240422	125200	144033660	5030	5030	5030	5030	0
454	20240422	125100	144033660	5030	5030	5030	5030	2
455	20240422	125000	144023600	5030	5030	5030	5030	0
456	20240422	124900	144023600	5030	5030	5030	5030	0
457	20240422	124800	144023600	5030	5030	5030	5030	0
458	20240422	124700	144023600	5030	5030	5030	5030	1
459	20240422	124600	144018570	5030	5030	5030	5030	0
460	20240422	124500	144018570	5030	5030	5030	5030	0
461	20240422	124400	144018570	5030	5010	5030	5010	2
462	20240422	124300	144008530	5010	5010	5010	5010	0
463	20240422	124200	144008530	5010	5010	5010	5010	0
464	20240422	124100	144008530	5010	5010	5010	5010	2
465	20240422	124000	143998510	5010	5010	5010	5010	10
466	20240422	123900	143948410	5010	5010	5010	5010	0
467	20240422	123800	143948410	5010	5010	5010	5010	0
468	20240422	123700	143948410	5010	5010	5010	5010	66
469	20240422	123600	143617750	5010	5010	5010	5010	0
470	20240422	123500	143617750	5010	5010	5010	5010	0
471	20240422	123400	143617750	5010	5010	5010	5010	0
472	20240422	123300	143617750	5010	5040	5040	5010	487
473	20240422	123200	141177830	5030	5030	5030	5030	21
474	20240422	123100	141072200	5020	5020	5020	5020	0
475	20240422	123000	141072200	5020	5020	5020	5020	0
476	20240422	122900	141072200	5020	5020	5020	5020	0
477	20240422	122800	141072200	5020	5020	5020	5020	0
478	20240422	122700	141072200	5020	5020	5020	5020	0
479	20240422	122600	141072200	5020	5020	5020	5020	0
480	20240422	122500	141072200	5020	5020	5020	5020	0
481	20240422	122400	141072200	5020	5020	5020	5020	0
482	20240422	122300	141072200	5020	5020	5020	5020	0
483	20240422	122200	141072200	5020	5020	5020	5020	0
484	20240422	122100	141072200	5020	5020	5020	5020	0
485	20240422	122000	141072200	5020	5020	5020	5020	0
486	20240422	121900	141072200	5020	5020	5020	5020	0
487	20240422	121800	141072200	5020	5020	5020	5020	0
488	20240422	121700	141072200	5020	5020	5020	5020	0
489	20240422	121600	141072200	5020	5020	5020	5020	0
490	20240422	121500	141072200	5020	5020	5020	5020	0
491	20240422	121400	141072200	5020	5020	5030	5020	238
492	20240422	121300	139876450	5030	5030	5030	5030	0
493	20240422	121200	139876450	5030	5030	5030	5030	0
494	20240422	121100	139876450	5030	5030	5030	5030	4
495	20240422	121000	139856330	5010	5010	5010	5010	3
496	20240422	120900	139841300	5010	5010	5010	5010	0
497	20240422	120800	139841300	5010	5010	5010	5010	0
498	20240422	120700	139841300	5010	5010	5010	5010	0
499	20240422	120600	139841300	5010	5010	5010	5010	0
500	20240422	120500	139841300	5010	5010	5010	5010	0
501	20240422	120400	139841300	5010	5010	5010	5010	0
502	20240422	120300	139841300	5010	5010	5010	5010	200
503	20240422	120200	138839300	5020	5020	5020	5020	154
504	20240422	120100	138066220	5030	5030	5030	5030	0
505	20240422	120000	138066220	5030	5030	5030	5030	0
506	20240422	115900	138066220	5030	5030	5030	5030	0
507	20240422	115800	138066220	5030	5030	5030	5030	0
508	20240422	115700	138066220	5030	5030	5030	5030	0
509	20240422	115600	138066220	5030	5030	5030	5030	10
510	20240422	115500	138015920	5040	5040	5040	5040	5
511	20240422	115400	137990720	5060	5060	5060	5060	0
512	20240422	115300	137990720	5060	5060	5060	5060	0
513	20240422	115200	137990720	5060	5060	5060	5060	20
514	20240422	115100	137889520	5020	5020	5020	5020	1
515	20240422	115000	137884500	5030	5030	5030	5030	0
516	20240422	114900	137884500	5030	5030	5030	5030	0
517	20240422	114800	137884500	5030	5030	5030	5030	0
518	20240422	114700	137884500	5030	5030	5030	5030	0
519	20240422	114600	137884500	5030	5030	5030	5030	0
520	20240422	114500	137884500	5030	5030	5030	5030	200
521	20240422	114400	136878500	5030	5030	5030	5030	20
522	20240422	114300	136777900	5030	5030	5030	5030	0
523	20240422	114200	136777900	5030	5030	5030	5030	33
524	20240422	114100	136611910	5030	5030	5030	5030	0
525	20240422	114000	136611910	5030	5030	5030	5030	0
526	20240422	113900	136611910	5030	5030	5030	5030	0
527	20240422	113800	136611910	5030	5030	5030	5030	2
528	20240422	113700	136601850	5030	5040	5040	5030	398
529	20240422	113600	134597930	5040	5040	5040	5040	38
530	20240422	113500	134406410	5040	5040	5040	5040	200
531	20240422	113400	133398410	5060	5060	5060	5060	0
532	20240422	113300	133398410	5060	5060	5060	5060	0
533	20240422	113200	133398410	5060	5060	5060	5060	0
534	20240422	113100	133398410	5060	5060	5060	5060	0
535	20240422	113000	133398410	5060	5060	5060	5060	50
536	20240422	112900	133145410	5070	5070	5070	5070	0
537	20240422	112800	133145410	5070	5070	5070	5070	0
538	20240422	112700	133145410	5070	5070	5070	5070	0
539	20240422	112600	133145410	5070	5070	5070	5070	0
540	20240422	112500	133145410	5070	5070	5070	5070	0
541	20240422	112400	133145410	5070	5040	5070	5040	4
542	20240422	112300	133125200	5050	5040	5050	5040	2
543	20240422	112200	133115110	5040	5040	5040	5040	0
544	20240422	112100	133115110	5040	5040	5040	5040	0
545	20240422	112000	133115110	5040	5040	5040	5040	0
546	20240422	111900	133115110	5040	5040	5040	5040	0
547	20240422	111800	133115110	5040	5040	5040	5040	27
548	20240422	111700	132979030	5050	5050	5050	5050	102
549	20240422	111600	132463930	5070	5070	5070	5070	0
550	20240422	111500	132463930	5070	5070	5070	5070	100
551	20240422	111400	131956930	5070	5070	5070	5070	0
552	20240422	111300	131956930	5070	5070	5070	5070	0
553	20240422	111200	131956930	5070	5070	5070	5070	0
554	20240422	111100	131956930	5070	5070	5070	5070	0
555	20240422	111000	131956930	5070	5070	5070	5070	0
556	20240422	110900	131956930	5070	5070	5070	5070	7
557	20240422	110800	131921440	5070	5070	5070	5070	0
558	20240422	110700	131921440	5070	5070	5070	5070	130
559	20240422	110600	131262340	5080	5080	5080	5080	0
560	20240422	110500	131262340	5080	5080	5080	5080	0
561	20240422	110400	131262340	5080	5080	5080	5080	0
562	20240422	110300	131262340	5080	5080	5080	5080	18
563	20240422	110200	131170900	5090	5090	5090	5090	550
564	20240422	110100	128371400	5090	5090	5090	5090	0
565	20240422	110000	128371400	5090	5090	5090	5090	0
566	20240422	105900	128371400	5090	5090	5090	5090	10
567	20240422	105800	128320500	5100	5100	5100	5100	400
568	20240422	105700	126280500	5090	5090	5090	5090	40
569	20240422	105600	126076900	5070	5070	5070	5070	107
570	20240422	105500	125534410	5070	5050	5070	5050	264
571	20240422	105400	124195950	5040	5040	5040	5040	100
572	20240422	105300	123691950	5050	5050	5050	5050	0
573	20240422	105200	123691950	5050	5060	5060	5050	2299
574	20240422	105100	112081410	5070	5070	5070	5070	0
575	20240422	105000	112081410	5070	5090	5090	5070	79
576	20240422	104900	111680820	5090	5090	5090	5090	0
577	20240422	104800	111680820	5090	5090	5090	5090	0
578	20240422	104700	111680820	5090	5090	5090	5090	0
579	20240422	104600	111680820	5090	5090	5090	5090	0
580	20240422	104500	111680820	5090	5070	5090	5070	22
581	20240422	104400	111569200	5080	5080	5080	5080	0
582	20240422	104300	111569200	5080	5080	5080	5080	50
583	20240422	104200	111315200	5080	5100	5100	5080	19
584	20240422	104100	111218660	5070	5070	5070	5070	0
585	20240422	104000	111218660	5070	5110	5110	5070	150
586	20240422	103900	110457760	5110	5110	5110	5110	1
587	20240422	103800	110452650	5070	5080	5080	5070	266
588	20240422	103700	109102730	5120	5120	5120	5120	0
589	20240422	103600	109102730	5120	5120	5120	5120	52
590	20240422	103500	108836490	5120	5100	5120	5090	285
591	20240422	103400	107384760	5130	5130	5130	5130	2
592	20240422	103300	107374500	5110	5110	5110	5110	32
593	20240422	103200	107210980	5110	5130	5130	5110	759
594	20240422	103100	103327450	5130	5130	5130	5130	21
595	20240422	103000	103219720	5100	5100	5100	5100	600
596	20240422	102900	100159720	5100	5130	5130	5100	192
597	20240422	102800	99175810	5130	5100	5130	5100	360
598	20240422	102700	97339750	5100	5090	5100	5090	43
599	20240422	102600	97120460	5100	5100	5100	5100	40
600	20240422	102500	96916460	5090	5140	5140	5090	1001
601	20240422	102400	91821320	5120	5120	5140	5120	1321
602	20240422	102300	85047830	5120	5120	5120	5120	0
603	20240422	102200	85047830	5120	5120	5120	5120	0
604	20240422	102100	85047830	5120	5120	5120	5120	0
605	20240422	102000	85047830	5120	5100	5120	5100	207
606	20240422	101900	83990050	5130	5130	5130	5130	51
607	20240422	101800	83728420	5100	5100	5100	5100	0
608	20240422	101700	83728420	5100	5100	5100	5100	0
609	20240422	101600	83728420	5100	5100	5100	5100	0
610	20240422	101500	83728420	5100	5100	5100	5100	0
611	20240422	101400	83728420	5100	5100	5100	5100	50
612	20240422	101300	83473420	5130	5130	5130	5130	11
613	20240422	101200	83416990	5140	5110	5140	5110	2009
614	20240422	101100	73124550	5100	5100	5100	5080	549
615	20240422	101000	70325890	5080	5100	5100	5080	5
616	20240422	100900	70300470	5100	5100	5100	5100	1
617	20240422	100800	70295370	5100	5090	5100	5090	193
618	20240422	100700	69312190	5090	5090	5090	5090	0
619	20240422	100600	69312190	5090	5090	5090	5090	30
620	20240422	100500	69159490	5090	5090	5090	5090	1
621	20240422	100400	69154400	5090	5070	5090	5070	1025
622	20240422	100300	63946800	5070	5070	5070	5070	0
623	20240422	100200	63946800	5070	5070	5070	5070	1
624	20240422	100100	63941730	5070	5070	5070	5070	1
625	20240422	100000	63936660	5040	5040	5040	5040	0
626	20240422	095900	63936660	5040	5040	5040	5040	0
627	20240422	095800	63936660	5040	5040	5040	5040	0
628	20240422	095700	63936660	5040	5040	5040	5040	0
629	20240422	095600	63936660	5040	5070	5070	5040	600
630	20240422	095500	60909540	5070	5070	5070	5070	98
631	20240422	095400	60412680	5070	5070	5070	5070	0
632	20240422	095300	60412680	5070	5070	5070	5070	0
633	20240422	095200	60412680	5070	5070	5070	5070	103
634	20240422	095100	59890470	5070	5070	5070	5070	0
635	20240422	095000	59890470	5070	5070	5070	5070	202
636	20240422	094900	58866330	5060	5060	5060	5060	222
637	20240422	094800	57743010	5050	5050	5050	5050	9
638	20240422	094700	57697560	5050	5050	5050	5050	300
639	20240422	094600	56182560	5050	5050	5050	5050	194
640	20240422	094500	55202860	5050	5020	5050	5020	1030
641	20240422	094400	50013060	5020	5020	5020	5020	0
642	20240422	094300	50013060	5020	5020	5020	5020	1
643	20240422	094200	50008040	5010	5010	5010	5010	110
644	20240422	094100	49456940	5020	5020	5020	5020	1
645	20240422	094000	49451920	5020	5020	5020	5020	400
646	20240422	093900	47443920	5020	5050	5050	5020	173
647	20240422	093800	46575340	5050	5050	5050	5050	24
648	20240422	093700	46454140	5050	5050	5050	5050	0
649	20240422	093600	46454140	5050	5020	5050	5020	2
650	20240422	093500	46444070	5010	5060	5070	5010	902
651	20240422	093400	41901620	5060	5050	5060	5050	141
652	20240422	093300	41188320	5040	5030	5040	5030	322
653	20240422	093200	39567450	5040	5030	5040	5030	2
654	20240422	093100	39557380	5030	5020	5030	5020	501
655	20240422	093000	37037370	5030	5020	5030	5020	2
656	20240422	092900	37027320	5020	5020	5020	5020	102
657	20240422	092800	36515280	5020	5020	5020	5020	117
658	20240422	092700	35927940	5020	5020	5020	5020	141
659	20240422	092600	35220120	5020	5020	5020	5020	0
660	20240422	092500	35220120	5020	5030	5030	5020	322
661	20240422	092400	33603670	5060	5060	5060	5060	1
662	20240422	092300	33598610	5070	5080	5080	5060	293
663	20240422	092200	32112410	5070	5070	5080	5070	608
664	20240422	092100	29028440	5080	5070	5080	5070	191
665	20240422	092000	28060060	5070	5050	5070	5050	467
666	20240422	091900	25696800	5050	5050	5050	5050	2
667	20240422	091800	25686700	5010	5050	5050	5010	436
668	20240422	091700	23485700	5050	5010	5050	5010	2001
669	20240422	091600	13416650	5010	5010	5010	5010	0
670	20240422	091500	13416650	5010	5010	5010	5010	0
671	20240422	091400	13416650	5010	5010	5010	5010	9
672	20240422	091300	13371560	5020	5020	5020	5020	7
673	20240422	091200	13336420	5020	5010	5020	5010	400
674	20240422	091100	11328990	5010	4955	5010	4940	1752
675	20240422	091000	2586705	4985	4955	4985	4955	101
676	20240422	090900	2086220	4955	4990	4990	4955	80
677	20240422	090800	1688860	4990	4990	4990	4990	10
678	20240422	090700	1638960	4995	4995	4995	4995	0
679	20240422	090600	1638960	4995	4995	4995	4995	30
680	20240422	090500	1489110	5000	5000	5000	5000	2
681	20240422	090400	1479110	5010	5010	5010	5010	0
682	20240422	090300	1479110	5010	4970	5010	4970	5
683	20240422	090200	1454160	4925	4925	4925	4925	0
684	20240422	090100	1454160	4925	5010	5010	4925	125
685	20240422	090000	829900	5010	4915	5010	4915	168