KissMeData/033920/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191600	68562080	5090	5090	5090	5090	181
3	20240422	191500	68562080	5090	5090	5090	5090	0
4	20240422	191400	68562080	5090	5090	5090	5090	0
5	20240422	191300	68562080	5090	5090	5090	5090	0
6	20240422	191200	68562080	5090	5090	5090	5090	0
7	20240422	191100	68562080	5090	5090	5090	5090	0
8	20240422	191000	68562080	5090	5090	5090	5090	0
9	20240422	190900	68562080	5090	5090	5090	5090	0
10	20240422	190800	68562080	5090	5090	5090	5090	0
11	20240422	190700	68562080	5090	5090	5090	5090	0
12	20240422	190600	68562080	5090	5090	5090	5090	0
13	20240422	190500	68562080	5090	5090	5090	5090	0
14	20240422	190400	68562080	5090	5090	5090	5090	0
15	20240422	190300	68562080	5090	5090	5090	5090	0
16	20240422	190200	68562080	5090	5090	5090	5090	0
17	20240422	190100	68562080	5090	5090	5090	5090	0
18	20240422	190000	68562080	5090	5090	5090	5090	0
19	20240422	185900	68562080	5090	5090	5090	5090	0
20	20240422	185800	68562080	5090	5090	5090	5090	0
21	20240422	185700	68562080	5090	5090	5090	5090	0
22	20240422	185600	68562080	5090	5090	5090	5090	0
23	20240422	185500	68562080	5090	5090	5090	5090	0
24	20240422	185400	68562080	5090	5090	5090	5090	0
25	20240422	185300	68562080	5090	5090	5090	5090	0
26	20240422	185200	68562080	5090	5090	5090	5090	0
27	20240422	185100	68562080	5090	5090	5090	5090	0
28	20240422	185000	68562080	5090	5090	5090	5090	0
29	20240422	184900	68562080	5090	5090	5090	5090	0
30	20240422	184800	68562080	5090	5090	5090	5090	0
31	20240422	184700	68562080	5090	5090	5090	5090	0
32	20240422	184600	68562080	5090	5090	5090	5090	181
33	20240422	184500	68562080	5090	5090	5090	5090	0
34	20240422	184400	68562080	5090	5090	5090	5090	0
35	20240422	184300	68562080	5090	5090	5090	5090	0
36	20240422	184200	68562080	5090	5090	5090	5090	0
37	20240422	184100	68562080	5090	5090	5090	5090	0
38	20240422	184000	68562080	5090	5090	5090	5090	0
39	20240422	183900	68562080	5090	5090	5090	5090	0
40	20240422	183800	68562080	5090	5090	5090	5090	0
41	20240422	183700	68562080	5090	5090	5090	5090	0
42	20240422	183600	68562080	5090	5090	5090	5090	0
43	20240422	183500	68562080	5090	5090	5090	5090	0
44	20240422	183400	68562080	5090	5090	5090	5090	0
45	20240422	183300	68562080	5090	5090	5090	5090	0
46	20240422	183200	68562080	5090	5090	5090	5090	0
47	20240422	183100	68562080	5090	5090	5090	5090	0
48	20240422	183000	68562080	5090	5090	5090	5090	0
49	20240422	182900	68562080	5090	5090	5090	5090	0
50	20240422	182800	68562080	5090	5090	5090	5090	0
51	20240422	182700	68562080	5090	5090	5090	5090	0
52	20240422	182600	68562080	5090	5090	5090	5090	0
53	20240422	182500	68562080	5090	5090	5090	5090	0
54	20240422	182400	68562080	5090	5090	5090	5090	0
55	20240422	182300	68562080	5090	5090	5090	5090	0
56	20240422	182200	68562080	5090	5090	5090	5090	0
57	20240422	182100	68562080	5090	5090	5090	5090	0
58	20240422	182000	68562080	5090	5090	5090	5090	0
59	20240422	181900	68562080	5090	5090	5090	5090	0
60	20240422	181800	68562080	5090	5090	5090	5090	0
61	20240422	181700	68562080	5090	5090	5090	5090	0
62	20240422	181600	68562080	5090	5090	5090	5090	181
63	20240422	181500	68562080	5090	5090	5090	5090	0
64	20240422	181400	68562080	5090	5090	5090	5090	0
65	20240422	181300	68562080	5090	5090	5090	5090	0
66	20240422	181200	68562080	5090	5090	5090	5090	0
67	20240422	181100	68562080	5090	5090	5090	5090	0
68	20240422	181000	68562080	5090	5090	5090	5090	0
69	20240422	180900	68562080	5090	5090	5090	5090	0
70	20240422	180800	68562080	5090	5090	5090	5090	0
71	20240422	180700	68562080	5090	5090	5090	5090	0
72	20240422	180600	68562080	5090	5090	5090	5090	0
73	20240422	180500	68562080	5090	5090	5090	5090	0
74	20240422	180400	68562080	5090	5090	5090	5090	0
75	20240422	180300	68562080	5090	5090	5090	5090	0
76	20240422	180200	68562080	5090	5090	5090	5090	0
77	20240422	180100	68562080	5090	5090	5090	5090	0
78	20240422	180000	68562080	5090	5090	5090	5090	0
79	20240422	175900	68562080	5090	5090	5090	5090	0
80	20240422	175800	68562080	5090	5090	5090	5090	0
81	20240422	175700	68562080	5090	5090	5090	5090	0
82	20240422	175600	68562080	5090	5090	5090	5090	0
83	20240422	175500	68562080	5090	5090	5090	5090	0
84	20240422	175400	68562080	5090	5090	5090	5090	0
85	20240422	175300	68562080	5090	5090	5090	5090	0
86	20240422	175200	68562080	5090	5090	5090	5090	0
87	20240422	175100	68562080	5090	5090	5090	5090	0
88	20240422	175000	68562080	5090	5090	5090	5090	0
89	20240422	174900	68562080	5090	5090	5090	5090	0
90	20240422	174800	68562080	5090	5090	5090	5090	0
91	20240422	174700	68562080	5090	5090	5090	5090	0
92	20240422	174600	68562080	5090	5090	5090	5090	181
93	20240422	174500	68562080	5090	5090	5090	5090	0
94	20240422	174400	68562080	5090	5090	5090	5090	0
95	20240422	174300	68562080	5090	5090	5090	5090	0
96	20240422	174200	68562080	5090	5090	5090	5090	0
97	20240422	174100	68562080	5090	5090	5090	5090	0
98	20240422	174000	68562080	5090	5090	5090	5090	0
99	20240422	173900	68562080	5090	5090	5090	5090	0
100	20240422	173800	68562080	5090	5090	5090	5090	0
101	20240422	173700	68562080	5090	5090	5090	5090	0
102	20240422	173600	68562080	5090	5090	5090	5090	0
103	20240422	173500	68562080	5090	5090	5090	5090	0
104	20240422	173400	68562080	5090	5090	5090	5090	0
105	20240422	173300	68562080	5090	5090	5090	5090	0
106	20240422	173200	68562080	5090	5090	5090	5090	0
107	20240422	173100	68562080	5090	5090	5090	5090	0
108	20240422	173000	68562080	5090	5090	5090	5090	0
109	20240422	172900	68562080	5090	5090	5090	5090	0
110	20240422	172800	68562080	5090	5090	5090	5090	0
111	20240422	172700	68562080	5090	5090	5090	5090	0
112	20240422	172600	68562080	5090	5090	5090	5090	0
113	20240422	172500	68562080	5090	5090	5090	5090	0
114	20240422	172400	68562080	5090	5090	5090	5090	0
115	20240422	172300	68562080	5090	5090	5090	5090	0
116	20240422	172200	68562080	5090	5090	5090	5090	0
117	20240422	172100	68562080	5090	5090	5090	5090	0
118	20240422	172000	68562080	5090	5090	5090	5090	0
119	20240422	171900	68562080	5090	5090	5090	5090	0
120	20240422	171800	68562080	5090	5090	5090	5090	0
121	20240422	171700	68562080	5090	5090	5090	5090	0
122	20240422	171600	68562080	5090	5090	5090	5090	181
123	20240422	171500	68562080	5090	5090	5090	5090	0
124	20240422	171400	68562080	5090	5090	5090	5090	0
125	20240422	171300	68562080	5090	5090	5090	5090	0
126	20240422	171200	68562080	5090	5090	5090	5090	0
127	20240422	171100	68562080	5090	5090	5090	5090	0
128	20240422	171000	68562080	5090	5090	5090	5090	0
129	20240422	170900	68562080	5090	5090	5090	5090	0
130	20240422	170800	68562080	5090	5090	5090	5090	0
131	20240422	170700	68562080	5090	5090	5090	5090	0
132	20240422	170600	68562080	5090	5090	5090	5090	0
133	20240422	170500	68562080	5090	5090	5090	5090	0
134	20240422	170400	68562080	5090	5090	5090	5090	0
135	20240422	170300	68562080	5090	5090	5090	5090	0
136	20240422	170200	68562080	5090	5090	5090	5090	0
137	20240422	170100	68562080	5090	5090	5090	5090	0
138	20240422	170000	68562080	5090	5090	5090	5090	0
139	20240422	165900	68562080	5090	5090	5090	5090	0
140	20240422	165800	68562080	5090	5090	5090	5090	0
141	20240422	165700	68562080	5090	5090	5090	5090	0
142	20240422	165600	68562080	5090	5090	5090	5090	0
143	20240422	165500	68562080	5090	5090	5090	5090	0
144	20240422	165400	68562080	5090	5090	5090	5090	0
145	20240422	165300	68562080	5090	5090	5090	5090	0
146	20240422	165200	68562080	5090	5090	5090	5090	0
147	20240422	165100	68562080	5090	5090	5090	5090	0
148	20240422	165000	68562080	5090	5090	5090	5090	0
149	20240422	164900	68562080	5090	5090	5090	5090	0
150	20240422	164800	68562080	5090	5090	5090	5090	0
151	20240422	164700	68562080	5090	5090	5090	5090	0
152	20240422	164600	68562080	5090	5090	5090	5090	181
153	20240422	164500	68562080	5090	5090	5090	5090	0
154	20240422	164400	68562080	5090	5090	5090	5090	0
155	20240422	164300	68562080	5090	5090	5090	5090	0
156	20240422	164200	68562080	5090	5090	5090	5090	0
157	20240422	164100	68562080	5090	5090	5090	5090	0
158	20240422	164000	68562080	5090	5090	5090	5090	0
159	20240422	163900	68562080	5090	5090	5090	5090	0
160	20240422	163800	68562080	5090	5090	5090	5090	0
161	20240422	163700	68562080	5090	5090	5090	5090	0
162	20240422	163600	68562080	5090	5090	5090	5090	0
163	20240422	163500	68562080	5090	5090	5090	5090	0
164	20240422	163400	68562080	5090	5090	5090	5090	0
165	20240422	163300	68562080	5090	5090	5090	5090	0
166	20240422	163200	68562080	5090	5090	5090	5090	0
167	20240422	163100	68562080	5090	5090	5090	5090	0
168	20240422	163000	68562080	5090	5090	5090	5090	0
169	20240422	162900	68562080	5090	5090	5090	5090	0
170	20240422	162800	68562080	5090	5090	5090	5090	0
171	20240422	162700	68562080	5090	5090	5090	5090	0
172	20240422	162600	68562080	5090	5090	5090	5090	0
173	20240422	162500	68562080	5090	5090	5090	5090	0
174	20240422	162400	68562080	5090	5090	5090	5090	0
175	20240422	162300	68562080	5090	5090	5090	5090	0
176	20240422	162200	68562080	5090	5090	5090	5090	0
177	20240422	162100	68562080	5090	5090	5090	5090	0
178	20240422	162000	68562080	5090	5090	5090	5090	0
179	20240422	161900	68562080	5090	5090	5090	5090	0
180	20240422	161800	68562080	5090	5090	5090	5090	0
181	20240422	161700	68562080	5090	5090	5090	5090	0
182	20240422	161600	68562080	5090	5090	5090	5090	181
183	20240422	161500	68562080	5090	5090	5090	5090	0
184	20240422	161400	68562080	5090	5090	5090	5090	0
185	20240422	161300	68562080	5090	5090	5090	5090	0
186	20240422	161200	68562080	5090	5090	5090	5090	0
187	20240422	161100	68562080	5090	5090	5090	5090	0
188	20240422	161000	68562080	5090	5090	5090	5090	0
189	20240422	160900	68562080	5090	5090	5090	5090	0
190	20240422	160800	68562080	5090	5090	5090	5090	0
191	20240422	160700	68562080	5090	5090	5090	5090	0
192	20240422	160600	68562080	5090	5090	5090	5090	0
193	20240422	160500	68562080	5090	5090	5090	5090	0
194	20240422	160400	68562080	5090	5090	5090	5090	0
195	20240422	160300	68562080	5090	5090	5090	5090	0
196	20240422	160200	68562080	5090	5090	5090	5090	0
197	20240422	160100	68562080	5090	5090	5090	5090	0
198	20240422	160000	68562080	5090	5090	5090	5090	0
199	20240422	155900	68562080	5090	5090	5090	5090	0
200	20240422	155800	68562080	5090	5090	5090	5090	0
201	20240422	155700	68562080	5090	5090	5090	5090	0
202	20240422	155600	68562080	5090	5090	5090	5090	0
203	20240422	155500	68562080	5090	5090	5090	5090	0
204	20240422	155400	68562080	5090	5090	5090	5090	0
205	20240422	155300	68562080	5090	5090	5090	5090	0
206	20240422	155200	68562080	5090	5090	5090	5090	0
207	20240422	155100	68562080	5090	5090	5090	5090	0
208	20240422	155000	68562080	5090	5090	5090	5090	0
209	20240422	154900	68562080	5090	5090	5090	5090	0
210	20240422	154800	68562080	5090	5090	5090	5090	0
211	20240422	154700	68562080	5090	5090	5090	5090	0
212	20240422	154600	68562080	5090	5090	5090	5090	181
213	20240422	154500	68562080	5090	5090	5090	5090	0
214	20240422	154400	68562080	5090	5090	5090	5090	0
215	20240422	154300	68562080	5090	5090	5090	5090	0
216	20240422	154200	68562080	5090	5090	5090	5090	0
217	20240422	154100	68562080	5090	5090	5090	5090	0
218	20240422	154000	68562080	5090	5090	5090	5090	0
219	20240422	153900	68562080	5090	5090	5090	5090	0
220	20240422	153800	68562080	5090	5090	5090	5090	0
221	20240422	153700	68562080	5090	5090	5090	5090	0
222	20240422	153600	68562080	5090	5090	5090	5090	0
223	20240422	153500	68562080	5090	5090	5090	5090	0
224	20240422	153400	68562080	5090	5090	5090	5090	0
225	20240422	153300	68562080	5090	5090	5090	5090	0
226	20240422	153200	68562080	5090	5090	5090	5090	0
227	20240422	153100	68562080	5090	5090	5090	5090	0
228	20240422	153000	68562080	5090	5090	5090	5090	181
229	20240422	152900	67640790	5080	5080	5080	5080	0
230	20240422	152800	67640790	5080	5080	5080	5080	0
231	20240422	152700	67640790	5080	5080	5080	5080	0
232	20240422	152600	67640790	5080	5080	5080	5080	0
233	20240422	152500	67640790	5080	5080	5080	5080	0
234	20240422	152400	67640790	5080	5080	5080	5080	0
235	20240422	152300	67640790	5080	5080	5080	5080	0
236	20240422	152200	67640790	5080	5080	5080	5080	0
237	20240422	152100	67640790	5080	5080	5080	5080	0
238	20240422	152000	67640790	5080	5080	5080	5080	0
239	20240422	151900	67640790	5080	5090	5090	5080	16
240	20240422	151800	67559490	5080	5080	5080	5080	103
241	20240422	151700	67036250	5090	5090	5090	5090	0
242	20240422	151600	67036250	5090	5090	5090	5090	0
243	20240422	151500	67036250	5090	5090	5090	5090	1
244	20240422	151400	67031160	5080	5080	5080	5080	31
245	20240422	151300	66873680	5090	5090	5090	5090	100
246	20240422	151200	66364680	5090	5090	5090	5090	0
247	20240422	151100	66364680	5090	5090	5090	5090	0
248	20240422	151000	66364680	5090	5090	5090	5090	102
249	20240422	150900	65845500	5090	5090	5090	5090	0
250	20240422	150800	65845500	5090	5090	5090	5090	0
251	20240422	150700	65845500	5090	5090	5090	5090	0
252	20240422	150600	65845500	5090	5090	5090	5090	10
253	20240422	150500	65794600	5090	5090	5090	5090	0
254	20240422	150400	65794600	5090	5100	5100	5090	23
255	20240422	150300	65677520	5100	5100	5100	5100	0
256	20240422	150200	65677520	5100	5090	5100	5090	322
257	20240422	150100	64038530	5090	5090	5090	5090	0
258	20240422	150000	64038530	5090	5080	5090	5080	20
259	20240422	145900	63936900	5090	5090	5090	5090	200
260	20240422	145800	62918900	5090	5090	5090	5080	266
261	20240422	145700	61565210	5090	5080	5090	5080	82
262	20240422	145600	61148200	5080	5090	5090	5080	285
263	20240422	145500	59697840	5090	5090	5090	5090	0
264	20240422	145400	59697840	5090	5090	5090	5090	0
265	20240422	145300	59697840	5090	5090	5090	5090	0
266	20240422	145200	59697840	5090	5090	5090	5090	63
267	20240422	145100	59377170	5090	5090	5090	5090	0
268	20240422	145000	59377170	5090	5090	5090	5090	0
269	20240422	144900	59377170	5090	5090	5090	5090	3
270	20240422	144800	59361900	5090	5090	5090	5090	0
271	20240422	144700	59361900	5090	5090	5090	5090	6
272	20240422	144600	59331360	5100	5100	5100	5100	196
273	20240422	144500	58331760	5090	5090	5090	5090	0
274	20240422	144400	58331760	5090	5090	5090	5090	0
275	20240422	144300	58331760	5090	5090	5090	5090	0
276	20240422	144200	58331760	5090	5090	5090	5090	0
277	20240422	144100	58331760	5090	5090	5090	5090	0
278	20240422	144000	58331760	5090	5090	5090	5090	0
279	20240422	143900	58331760	5090	5090	5090	5090	0
280	20240422	143800	58331760	5090	5090	5090	5090	0
281	20240422	143700	58331760	5090	5090	5090	5090	1
282	20240422	143600	58326670	5100	5100	5100	5100	0
283	20240422	143500	58326670	5100	5100	5100	5100	0
284	20240422	143400	58326670	5100	5100	5100	5100	0
285	20240422	143300	58326670	5100	5100	5100	5100	1
286	20240422	143200	58321570	5090	5090	5090	5090	0
287	20240422	143100	58321570	5090	5090	5090	5090	0
288	20240422	143000	58321570	5090	5090	5090	5090	0
289	20240422	142900	58321570	5090	5090	5090	5090	0
290	20240422	142800	58321570	5090	5090	5090	5090	0
291	20240422	142700	58321570	5090	5090	5090	5090	0
292	20240422	142600	58321570	5090	5090	5090	5090	0
293	20240422	142500	58321570	5090	5090	5090	5090	0
294	20240422	142400	58321570	5090	5090	5090	5090	0
295	20240422	142300	58321570	5090	5090	5090	5090	0
296	20240422	142200	58321570	5090	5090	5090	5090	0
297	20240422	142100	58321570	5090	5090	5090	5090	0
298	20240422	142000	58321570	5090	5090	5090	5090	65
299	20240422	141900	57990720	5090	5090	5090	5090	0
300	20240422	141800	57990720	5090	5090	5090	5090	0
301	20240422	141700	57990720	5090	5090	5090	5090	0
302	20240422	141600	57990720	5090	5090	5090	5090	0
303	20240422	141500	57990720	5090	5100	5100	5090	281
304	20240422	141400	56558430	5100	5100	5100	5100	0
305	20240422	141300	56558430	5100	5100	5100	5100	2
306	20240422	141200	56548230	5100	5100	5100	5100	0
307	20240422	141100	56548230	5100	5100	5100	5100	0
308	20240422	141000	56548230	5100	5100	5100	5100	0
309	20240422	140900	56548230	5100	5100	5100	5100	0
310	20240422	140800	56548230	5100	5100	5100	5100	0
311	20240422	140700	56548230	5100	5100	5100	5100	0
312	20240422	140600	56548230	5100	5100	5100	5100	0
313	20240422	140500	56548230	5100	5100	5100	5100	0
314	20240422	140400	56548230	5100	5100	5100	5100	0
315	20240422	140300	56548230	5100	5100	5100	5100	0
316	20240422	140200	56548230	5100	5100	5100	5100	3
317	20240422	140100	56532930	5090	5090	5090	5090	0
318	20240422	140000	56532930	5090	5090	5090	5090	0
319	20240422	135900	56532930	5090	5090	5090	5090	0
320	20240422	135800	56532930	5090	5090	5090	5090	0
321	20240422	135700	56532930	5090	5090	5090	5090	0
322	20240422	135600	56532930	5090	5090	5090	5090	0
323	20240422	135500	56532930	5090	5090	5090	5090	0
324	20240422	135400	56532930	5090	5090	5090	5090	363
325	20240422	135300	54685260	5090	5090	5090	5090	81
326	20240422	135200	54272970	5090	5090	5090	5090	201
327	20240422	135100	53249880	5090	5090	5090	5090	0
328	20240422	135000	53249880	5090	5090	5090	5090	864
329	20240422	134900	48852120	5090	5090	5090	5090	0
330	20240422	134800	48852120	5090	5090	5090	5090	0
331	20240422	134700	48852120	5090	5090	5090	5090	0
332	20240422	134600	48852120	5090	5090	5090	5090	0
333	20240422	134500	48852120	5090	5090	5090	5090	0
334	20240422	134400	48852120	5090	5090	5090	5090	0
335	20240422	134300	48852120	5090	5090	5090	5090	0
336	20240422	134200	48852120	5090	5090	5090	5090	0
337	20240422	134100	48852120	5090	5090	5090	5090	201
338	20240422	134000	47829030	5090	5090	5090	5090	0
339	20240422	133900	47829030	5090	5090	5090	5090	0
340	20240422	133800	47829030	5090	5090	5090	5090	0
341	20240422	133700	47829030	5090	5090	5090	5090	0
342	20240422	133600	47829030	5090	5090	5090	5090	0
343	20240422	133500	47829030	5090	5090	5090	5090	0
344	20240422	133400	47829030	5090	5090	5090	5090	0
345	20240422	133300	47829030	5090	5090	5090	5090	0
346	20240422	133200	47829030	5090	5090	5090	5090	0
347	20240422	133100	47829030	5090	5090	5090	5090	1
348	20240422	133000	47823940	5100	5100	5100	5100	1
349	20240422	132900	47818840	5100	5100	5100	5100	0
350	20240422	132800	47818840	5100	5100	5100	5100	20
351	20240422	132700	47716840	5080	5080	5080	5080	0
352	20240422	132600	47716840	5080	5080	5080	5080	0
353	20240422	132500	47716840	5080	5080	5080	5080	30
354	20240422	132400	47564440	5090	5090	5090	5090	0
355	20240422	132300	47564440	5090	5090	5090	5090	1
356	20240422	132200	47559350	5100	5100	5100	5100	0
357	20240422	132100	47559350	5100	5100	5100	5100	0
358	20240422	132000	47559350	5100	5100	5100	5100	0
359	20240422	131900	47559350	5100	5100	5100	5100	0
360	20240422	131800	47559350	5100	5100	5100	5100	50
361	20240422	131700	47304350	5100	5100	5100	5100	0
362	20240422	131600	47304350	5100	5100	5100	5100	0
363	20240422	131500	47304350	5100	5100	5100	5100	0
364	20240422	131400	47304350	5100	5100	5100	5100	20
365	20240422	131300	47202350	5090	5090	5090	5090	370
366	20240422	131200	45319050	5080	5080	5080	5080	0
367	20240422	131100	45319050	5080	5080	5080	5080	0
368	20240422	131000	45319050	5080	5080	5080	5080	0
369	20240422	130900	45319050	5080	5080	5080	5080	0
370	20240422	130800	45319050	5080	5080	5080	5080	0
371	20240422	130700	45319050	5080	5080	5080	5080	0
372	20240422	130600	45319050	5080	5080	5080	5080	0
373	20240422	130500	45319050	5080	5080	5080	5080	0
374	20240422	130400	45319050	5080	5080	5080	5080	0
375	20240422	130300	45319050	5080	5080	5080	5080	0
376	20240422	130200	45319050	5080	5080	5080	5080	0
377	20240422	130100	45319050	5080	5080	5080	5080	0
378	20240422	130000	45319050	5080	5080	5080	5080	0
379	20240422	125900	45319050	5080	5080	5080	5080	0
380	20240422	125800	45319050	5080	5080	5080	5080	0
381	20240422	125700	45319050	5080	5080	5080	5080	0
382	20240422	125600	45319050	5080	5080	5080	5080	0
383	20240422	125500	45319050	5080	5080	5080	5080	0
384	20240422	125400	45319050	5080	5080	5080	5080	0
385	20240422	125300	45319050	5080	5080	5080	5080	0
386	20240422	125200	45319050	5080	5080	5080	5080	0
387	20240422	125100	45319050	5080	5080	5080	5080	0
388	20240422	125000	45319050	5080	5080	5080	5080	0
389	20240422	124900	45319050	5080	5080	5080	5080	30
390	20240422	124800	45166650	5080	5080	5080	5080	0
391	20240422	124700	45166650	5080	5080	5080	5080	0
392	20240422	124600	45166650	5080	5080	5080	5080	0
393	20240422	124500	45166650	5080	5080	5080	5080	0
394	20240422	124400	45166650	5080	5080	5080	5080	0
395	20240422	124300	45166650	5080	5080	5080	5080	1396
396	20240422	124200	38074970	5070	5070	5070	5070	0
397	20240422	124100	38074970	5070	5090	5090	5070	755
398	20240422	124000	34240000	5090	5090	5090	5090	0
399	20240422	123900	34240000	5090	5090	5090	5090	0
400	20240422	123800	34240000	5090	5090	5090	5090	0
401	20240422	123700	34240000	5090	5090	5090	5090	0
402	20240422	123600	34240000	5090	5090	5090	5090	0
403	20240422	123500	34240000	5090	5090	5090	5090	0
404	20240422	123400	34240000	5090	5090	5090	5090	0
405	20240422	123300	34240000	5090	5090	5090	5090	0
406	20240422	123200	34240000	5090	5090	5090	5090	0
407	20240422	123100	34240000	5090	5090	5090	5090	0
408	20240422	123000	34240000	5090	5090	5090	5090	0
409	20240422	122900	34240000	5090	5090	5090	5090	0
410	20240422	122800	34240000	5090	5090	5090	5090	0
411	20240422	122700	34240000	5090	5090	5090	5090	0
412	20240422	122600	34240000	5090	5090	5090	5090	0
413	20240422	122500	34240000	5090	5090	5090	5090	0
414	20240422	122400	34240000	5090	5090	5090	5090	0
415	20240422	122300	34240000	5090	5090	5090	5090	5
416	20240422	122200	34214550	5090	5090	5090	5090	0
417	20240422	122100	34214550	5090	5090	5090	5090	1
418	20240422	122000	34209460	5100	5100	5100	5100	0
419	20240422	121900	34209460	5100	5100	5100	5100	0
420	20240422	121800	34209460	5100	5100	5100	5100	0
421	20240422	121700	34209460	5100	5100	5100	5100	0
422	20240422	121600	34209460	5100	5100	5100	5100	0
423	20240422	121500	34209460	5100	5090	5100	5090	129
424	20240422	121400	33552700	5100	5100	5100	5100	0
425	20240422	121300	33552700	5100	5100	5100	5100	0
426	20240422	121200	33552700	5100	5100	5100	5100	0
427	20240422	121100	33552700	5100	5100	5100	5090	4
428	20240422	121000	33532310	5090	5090	5090	5090	0
429	20240422	120900	33532310	5090	5090	5090	5090	0
430	20240422	120800	33532310	5090	5090	5090	5090	300
431	20240422	120700	32005310	5080	5080	5080	5080	0
432	20240422	120600	32005310	5080	5080	5080	5080	0
433	20240422	120500	32005310	5080	5080	5080	5080	0
434	20240422	120400	32005310	5080	5080	5080	5080	0
435	20240422	120300	32005310	5080	5080	5080	5080	0
436	20240422	120200	32005310	5080	5080	5080	5080	0
437	20240422	120100	32005310	5080	5080	5080	5080	3
438	20240422	120000	31990070	5080	5080	5080	5080	0
439	20240422	115900	31990070	5080	5080	5080	5080	0
440	20240422	115800	31990070	5080	5080	5080	5080	0
441	20240422	115700	31990070	5080	5080	5080	5080	0
442	20240422	115600	31990070	5080	5080	5080	5080	0
443	20240422	115500	31990070	5080	5080	5080	5080	1
444	20240422	115400	31984990	5080	5080	5080	5080	0
445	20240422	115300	31984990	5080	5080	5080	5080	0
446	20240422	115200	31984990	5080	5080	5080	5080	0
447	20240422	115100	31984990	5080	5080	5080	5080	0
448	20240422	115000	31984990	5080	5080	5080	5080	0
449	20240422	114900	31984990	5080	5080	5080	5080	0
450	20240422	114800	31984990	5080	5080	5080	5080	0
451	20240422	114700	31984990	5080	5080	5080	5080	0
452	20240422	114600	31984990	5080	5080	5080	5080	30
453	20240422	114500	31832590	5080	5080	5080	5080	0
454	20240422	114400	31832590	5080	5080	5080	5080	0
455	20240422	114300	31832590	5080	5080	5080	5080	6
456	20240422	114200	31802110	5080	5080	5080	5080	0
457	20240422	114100	31802110	5080	5080	5080	5080	0
458	20240422	114000	31802110	5080	5080	5080	5080	0
459	20240422	113900	31802110	5080	5080	5080	5080	0
460	20240422	113800	31802110	5080	5080	5080	5080	0
461	20240422	113700	31802110	5080	5080	5080	5080	0
462	20240422	113600	31802110	5080	5080	5080	5080	46
463	20240422	113500	31568430	5080	5080	5080	5080	0
464	20240422	113400	31568430	5080	5080	5080	5080	0
465	20240422	113300	31568430	5080	5080	5080	5080	0
466	20240422	113200	31568430	5080	5080	5080	5080	0
467	20240422	113100	31568430	5080	5080	5080	5080	0
468	20240422	113000	31568430	5080	5090	5090	5080	101
469	20240422	112900	31055340	5090	5090	5090	5090	0
470	20240422	112800	31055340	5090	5090	5090	5090	1
471	20240422	112700	31050250	5080	5080	5080	5080	0
472	20240422	112600	31050250	5080	5080	5080	5080	0
473	20240422	112500	31050250	5080	5080	5080	5080	0
474	20240422	112400	31050250	5080	5080	5080	5080	0
475	20240422	112300	31050250	5080	5080	5080	5080	0
476	20240422	112200	31050250	5080	5080	5080	5080	0
477	20240422	112100	31050250	5080	5080	5080	5080	0
478	20240422	112000	31050250	5080	5080	5080	5080	0
479	20240422	111900	31050250	5080	5080	5080	5080	0
480	20240422	111800	31050250	5080	5080	5080	5080	0
481	20240422	111700	31050250	5080	5080	5080	5080	0
482	20240422	111600	31050250	5080	5080	5080	5080	6
483	20240422	111500	31019770	5080	5080	5080	5080	145
484	20240422	111400	30283170	5080	5080	5080	5080	0
485	20240422	111300	30283170	5080	5080	5080	5080	90
486	20240422	111200	29825970	5090	5090	5090	5090	0
487	20240422	111100	29825970	5090	5090	5090	5090	58
488	20240422	111000	29530750	5090	5090	5090	5090	0
489	20240422	110900	29530750	5090	5090	5090	5090	0
490	20240422	110800	29530750	5090	5090	5090	5090	0
491	20240422	110700	29530750	5090	5090	5090	5090	0
492	20240422	110600	29530750	5090	5090	5090	5090	0
493	20240422	110500	29530750	5090	5090	5090	5090	1
494	20240422	110400	29525660	5080	5080	5080	5080	0
495	20240422	110300	29525660	5080	5080	5080	5080	0
496	20240422	110200	29525660	5080	5080	5080	5080	0
497	20240422	110100	29525660	5080	5080	5080	5080	0
498	20240422	110000	29525660	5080	5080	5080	5080	206
499	20240422	105900	28479180	5090	5090	5090	5090	0
500	20240422	105800	28479180	5090	5090	5090	5090	2
501	20240422	105700	28469000	5090	5090	5090	5090	1
502	20240422	105600	28463910	5080	5080	5080	5080	0
503	20240422	105500	28463910	5080	5080	5080	5080	0
504	20240422	105400	28463910	5080	5080	5080	5080	0
505	20240422	105300	28463910	5080	5080	5080	5080	0
506	20240422	105200	28463910	5080	5080	5080	5080	0
507	20240422	105100	28463910	5080	5080	5080	5080	0
508	20240422	105000	28463910	5080	5080	5080	5080	0
509	20240422	104900	28463910	5080	5080	5080	5080	0
510	20240422	104800	28463910	5080	5080	5080	5080	0
511	20240422	104700	28463910	5080	5080	5080	5080	0
512	20240422	104600	28463910	5080	5080	5080	5080	0
513	20240422	104500	28463910	5080	5080	5080	5080	0
514	20240422	104400	28463910	5080	5080	5080	5080	0
515	20240422	104300	28463910	5080	5080	5080	5080	200
516	20240422	104200	27447910	5090	5090	5090	5090	0
517	20240422	104100	27447910	5090	5090	5090	5090	0
518	20240422	104000	27447910	5090	5090	5090	5090	0
519	20240422	103900	27447910	5090	5090	5090	5090	0
520	20240422	103800	27447910	5090	5090	5090	5090	12
521	20240422	103700	27386830	5090	5090	5090	5090	20
522	20240422	103600	27285030	5090	5090	5090	5090	0
523	20240422	103500	27285030	5090	5090	5090	5090	0
524	20240422	103400	27285030	5090	5090	5090	5090	0
525	20240422	103300	27285030	5090	5090	5090	5090	0
526	20240422	103200	27285030	5090	5090	5090	5090	0
527	20240422	103100	27285030	5090	5090	5090	5090	2
528	20240422	103000	27274850	5090	5090	5090	5090	31
529	20240422	102900	27117060	5090	5090	5090	5090	1
530	20240422	102800	27111970	5080	5080	5080	5080	0
531	20240422	102700	27111970	5080	5080	5080	5080	0
532	20240422	102600	27111970	5080	5080	5080	5080	0
533	20240422	102500	27111970	5080	5080	5080	5080	0
534	20240422	102400	27111970	5080	5080	5080	5080	0
535	20240422	102300	27111970	5080	5080	5080	5080	46
536	20240422	102200	26878290	5080	5080	5080	5080	50
537	20240422	102100	26624290	5080	5080	5080	5080	300
538	20240422	102000	25100290	5070	5070	5070	5070	0
539	20240422	101900	25100290	5070	5070	5070	5070	2
540	20240422	101800	25090150	5080	5080	5080	5080	0
541	20240422	101700	25090150	5080	5080	5080	5080	46
542	20240422	101600	24856470	5080	5080	5080	5080	0
543	20240422	101500	24856470	5080	5080	5080	5080	0
544	20240422	101400	24856470	5080	5080	5080	5080	0
545	20240422	101300	24856470	5080	5080	5080	5080	0
546	20240422	101200	24856470	5080	5080	5080	5080	0
547	20240422	101100	24856470	5080	5080	5080	5080	0
548	20240422	101000	24856470	5080	5080	5080	5080	20
549	20240422	100900	24754870	5080	5080	5080	5080	0
550	20240422	100800	24754870	5080	5080	5080	5080	0
551	20240422	100700	24754870	5080	5080	5080	5080	0
552	20240422	100600	24754870	5080	5080	5080	5080	0
553	20240422	100500	24754870	5080	5080	5080	5080	0
554	20240422	100400	24754870	5080	5080	5080	5080	0
555	20240422	100300	24754870	5080	5080	5080	5080	10
556	20240422	100200	24704070	5070	5070	5070	5070	0
557	20240422	100100	24704070	5070	5070	5070	5070	0
558	20240422	100000	24704070	5070	5070	5070	5070	0
559	20240422	095900	24704070	5070	5070	5070	5070	0
560	20240422	095800	24704070	5070	5070	5070	5070	1
561	20240422	095700	24699000	5070	5070	5070	5070	0
562	20240422	095600	24699000	5070	5070	5070	5070	106
563	20240422	095500	24161580	5070	5070	5070	5070	0
564	20240422	095400	24161580	5070	5070	5070	5070	0
565	20240422	095300	24161580	5070	5070	5070	5070	0
566	20240422	095200	24161580	5070	5070	5070	5070	0
567	20240422	095100	24161580	5070	5070	5070	5070	0
568	20240422	095000	24161580	5070	5070	5070	5070	0
569	20240422	094900	24161580	5070	5080	5080	5070	303
570	20240422	094800	22625320	5080	5080	5080	5080	3
571	20240422	094700	22610080	5080	5080	5080	5080	0
572	20240422	094600	22610080	5080	5080	5080	5080	0
573	20240422	094500	22610080	5080	5080	5080	5080	0
574	20240422	094400	22610080	5080	5080	5080	5080	19
575	20240422	094300	22513560	5080	5080	5080	5080	1
576	20240422	094200	22508480	5080	5080	5080	5080	0
577	20240422	094100	22508480	5080	5080	5080	5080	1
578	20240422	094000	22503400	5070	5070	5070	5070	0
579	20240422	093900	22503400	5070	5070	5070	5070	0
580	20240422	093800	22503400	5070	5070	5070	5070	0
581	20240422	093700	22503400	5070	5070	5070	5070	380
582	20240422	093600	20576800	5070	5070	5070	5070	0
583	20240422	093500	20576800	5070	5070	5070	5070	0
584	20240422	093400	20576800	5070	5070	5070	5070	0
585	20240422	093300	20576800	5070	5070	5070	5070	0
586	20240422	093200	20576800	5070	5070	5070	5070	0
587	20240422	093100	20576800	5070	5070	5070	5070	0
588	20240422	093000	20576800	5070	5070	5070	5070	0
589	20240422	092900	20576800	5070	5070	5070	5070	0
590	20240422	092800	20576800	5070	5070	5070	5070	0
591	20240422	092700	20576800	5070	5070	5070	5070	0
592	20240422	092600	20576800	5070	5070	5070	5070	0
593	20240422	092500	20576800	5070	5070	5070	5070	0
594	20240422	092400	20576800	5070	5070	5070	5070	1
595	20240422	092300	20571730	5090	5090	5090	5090	1450
596	20240422	092200	13191230	5090	5080	5090	5080	2
597	20240422	092100	13181060	5070	5070	5070	5070	0
598	20240422	092000	13181060	5070	5070	5070	5070	0
599	20240422	091900	13181060	5070	5070	5070	5070	0
600	20240422	091800	13181060	5070	5070	5070	5070	0
601	20240422	091700	13181060	5070	5070	5070	5070	126
602	20240422	091600	12542240	5080	5090	5090	5080	883
603	20240422	091500	8049950	5080	5080	5080	5080	106
604	20240422	091400	7511470	5080	5080	5080	5080	1
605	20240422	091300	7506390	5090	5090	5090	5090	0
606	20240422	091200	7506390	5090	5090	5090	5090	0
607	20240422	091100	7506390	5090	5090	5090	5090	0
608	20240422	091000	7506390	5090	5090	5090	5090	0
609	20240422	090900	7506390	5090	5090	5090	5090	100
610	20240422	090800	6997390	5060	5060	5060	5060	0
611	20240422	090700	6997390	5060	5060	5060	5060	0
612	20240422	090600	6997390	5060	5060	5060	5060	0
613	20240422	090500	6997390	5060	5060	5060	5060	0
614	20240422	090400	6997390	5060	5060	5060	5060	0
615	20240422	090300	6997390	5060	5060	5060	5060	0
616	20240422	090200	6997390	5060	5060	5060	5060	0
617	20240422	090100	6997390	5060	5060	5060	5060	428
618	20240422	090000	4831710	5070	5070	5070	5070	953