KissMeData/019210/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190400	179426160	5660	5660	5660	5660	440
3	20240422	190300	179426160	5660	5660	5660	5660	0
4	20240422	190200	179426160	5660	5660	5660	5660	0
5	20240422	190100	179426160	5660	5660	5660	5660	0
6	20240422	190000	179426160	5660	5660	5660	5660	0
7	20240422	185900	179426160	5660	5660	5660	5660	0
8	20240422	185800	179426160	5660	5660	5660	5660	0
9	20240422	185700	179426160	5660	5660	5660	5660	0
10	20240422	185600	179426160	5660	5660	5660	5660	0
11	20240422	185500	179426160	5660	5660	5660	5660	0
12	20240422	185400	179426160	5660	5660	5660	5660	0
13	20240422	185300	179426160	5660	5660	5660	5660	0
14	20240422	185200	179426160	5660	5660	5660	5660	0
15	20240422	185100	179426160	5660	5660	5660	5660	0
16	20240422	185000	179426160	5660	5660	5660	5660	0
17	20240422	184900	179426160	5660	5660	5660	5660	0
18	20240422	184800	179426160	5660	5660	5660	5660	0
19	20240422	184700	179426160	5660	5660	5660	5660	0
20	20240422	184600	179426160	5660	5660	5660	5660	0
21	20240422	184500	179426160	5660	5660	5660	5660	0
22	20240422	184400	179426160	5660	5660	5660	5660	0
23	20240422	184300	179426160	5660	5660	5660	5660	0
24	20240422	184200	179426160	5660	5660	5660	5660	0
25	20240422	184100	179426160	5660	5660	5660	5660	0
26	20240422	184000	179426160	5660	5660	5660	5660	0
27	20240422	183900	179426160	5660	5660	5660	5660	0
28	20240422	183800	179426160	5660	5660	5660	5660	0
29	20240422	183700	179426160	5660	5660	5660	5660	0
30	20240422	183600	179426160	5660	5660	5660	5660	0
31	20240422	183500	179426160	5660	5660	5660	5660	0
32	20240422	183400	179426160	5660	5660	5660	5660	440
33	20240422	183300	179426160	5660	5660	5660	5660	0
34	20240422	183200	179426160	5660	5660	5660	5660	0
35	20240422	183100	179426160	5660	5660	5660	5660	0
36	20240422	183000	179426160	5660	5660	5660	5660	0
37	20240422	182900	179426160	5660	5660	5660	5660	0
38	20240422	182800	179426160	5660	5660	5660	5660	0
39	20240422	182700	179426160	5660	5660	5660	5660	0
40	20240422	182600	179426160	5660	5660	5660	5660	0
41	20240422	182500	179426160	5660	5660	5660	5660	0
42	20240422	182400	179426160	5660	5660	5660	5660	0
43	20240422	182300	179426160	5660	5660	5660	5660	0
44	20240422	182200	179426160	5660	5660	5660	5660	0
45	20240422	182100	179426160	5660	5660	5660	5660	0
46	20240422	182000	179426160	5660	5660	5660	5660	0
47	20240422	181900	179426160	5660	5660	5660	5660	0
48	20240422	181800	179426160	5660	5660	5660	5660	0
49	20240422	181700	179426160	5660	5660	5660	5660	0
50	20240422	181600	179426160	5660	5660	5660	5660	0
51	20240422	181500	179426160	5660	5660	5660	5660	0
52	20240422	181400	179426160	5660	5660	5660	5660	0
53	20240422	181300	179426160	5660	5660	5660	5660	0
54	20240422	181200	179426160	5660	5660	5660	5660	0
55	20240422	181100	179426160	5660	5660	5660	5660	0
56	20240422	181000	179426160	5660	5660	5660	5660	0
57	20240422	180900	179426160	5660	5660	5660	5660	0
58	20240422	180800	179426160	5660	5660	5660	5660	0
59	20240422	180700	179426160	5660	5660	5660	5660	0
60	20240422	180600	179426160	5660	5660	5660	5660	0
61	20240422	180500	179426160	5660	5660	5660	5660	0
62	20240422	180400	179426160	5660	5660	5660	5660	440
63	20240422	180300	179426160	5660	5660	5660	5660	0
64	20240422	180200	179426160	5660	5660	5660	5660	0
65	20240422	180100	179426160	5660	5660	5660	5660	0
66	20240422	180000	179426160	5660	5660	5660	5660	0
67	20240422	175900	179426160	5660	5660	5660	5660	0
68	20240422	175800	179426160	5660	5660	5660	5660	0
69	20240422	175700	179426160	5660	5660	5660	5660	0
70	20240422	175600	179426160	5660	5660	5660	5660	0
71	20240422	175500	179426160	5660	5660	5660	5660	0
72	20240422	175400	179426160	5660	5660	5660	5660	0
73	20240422	175300	179426160	5660	5660	5660	5660	0
74	20240422	175200	179426160	5660	5660	5660	5660	0
75	20240422	175100	179426160	5660	5660	5660	5660	0
76	20240422	175000	179426160	5660	5660	5660	5660	0
77	20240422	174900	179426160	5660	5660	5660	5660	0
78	20240422	174800	179426160	5660	5660	5660	5660	0
79	20240422	174700	179426160	5660	5660	5660	5660	0
80	20240422	174600	179426160	5660	5660	5660	5660	0
81	20240422	174500	179426160	5660	5660	5660	5660	0
82	20240422	174400	179426160	5660	5660	5660	5660	0
83	20240422	174300	179426160	5660	5660	5660	5660	0
84	20240422	174200	179426160	5660	5660	5660	5660	0
85	20240422	174100	179426160	5660	5660	5660	5660	0
86	20240422	174000	179426160	5660	5660	5660	5660	0
87	20240422	173900	179426160	5660	5660	5660	5660	0
88	20240422	173800	179426160	5660	5660	5660	5660	0
89	20240422	173700	179426160	5660	5660	5660	5660	0
90	20240422	173600	179426160	5660	5660	5660	5660	0
91	20240422	173500	179426160	5660	5660	5660	5660	0
92	20240422	173400	179426160	5660	5660	5660	5660	440
93	20240422	173300	179426160	5660	5660	5660	5660	0
94	20240422	173200	179426160	5660	5660	5660	5660	0
95	20240422	173100	179426160	5660	5660	5660	5660	0
96	20240422	173000	179426160	5660	5660	5660	5660	0
97	20240422	172900	179426160	5660	5660	5660	5660	0
98	20240422	172800	179426160	5660	5660	5660	5660	0
99	20240422	172700	179426160	5660	5660	5660	5660	0
100	20240422	172600	179426160	5660	5660	5660	5660	0
101	20240422	172500	179426160	5660	5660	5660	5660	0
102	20240422	172400	179426160	5660	5660	5660	5660	0
103	20240422	172300	179426160	5660	5660	5660	5660	0
104	20240422	172200	179426160	5660	5660	5660	5660	0
105	20240422	172100	179426160	5660	5660	5660	5660	0
106	20240422	172000	179426160	5660	5660	5660	5660	0
107	20240422	171900	179426160	5660	5660	5660	5660	0
108	20240422	171800	179426160	5660	5660	5660	5660	0
109	20240422	171700	179426160	5660	5660	5660	5660	0
110	20240422	171600	179426160	5660	5660	5660	5660	0
111	20240422	171500	179426160	5660	5660	5660	5660	0
112	20240422	171400	179426160	5660	5660	5660	5660	0
113	20240422	171300	179426160	5660	5660	5660	5660	0
114	20240422	171200	179426160	5660	5660	5660	5660	0
115	20240422	171100	179426160	5660	5660	5660	5660	0
116	20240422	171000	179426160	5660	5660	5660	5660	0
117	20240422	170900	179426160	5660	5660	5660	5660	0
118	20240422	170800	179426160	5660	5660	5660	5660	0
119	20240422	170700	179426160	5660	5660	5660	5660	0
120	20240422	170600	179426160	5660	5660	5660	5660	0
121	20240422	170500	179426160	5660	5660	5660	5660	0
122	20240422	170400	179426160	5660	5660	5660	5660	440
123	20240422	170300	179426160	5660	5660	5660	5660	0
124	20240422	170200	179426160	5660	5660	5660	5660	0
125	20240422	170100	179426160	5660	5660	5660	5660	0
126	20240422	170000	179426160	5660	5660	5660	5660	0
127	20240422	165900	179426160	5660	5660	5660	5660	0
128	20240422	165800	179426160	5660	5660	5660	5660	0
129	20240422	165700	179426160	5660	5660	5660	5660	0
130	20240422	165600	179426160	5660	5660	5660	5660	0
131	20240422	165500	179426160	5660	5660	5660	5660	0
132	20240422	165400	179426160	5660	5660	5660	5660	0
133	20240422	165300	179426160	5660	5660	5660	5660	0
134	20240422	165200	179426160	5660	5660	5660	5660	0
135	20240422	165100	179426160	5660	5660	5660	5660	0
136	20240422	165000	179426160	5660	5660	5660	5660	0
137	20240422	164900	179426160	5660	5660	5660	5660	0
138	20240422	164800	179426160	5660	5660	5660	5660	0
139	20240422	164700	179426160	5660	5660	5660	5660	0
140	20240422	164600	179426160	5660	5660	5660	5660	0
141	20240422	164500	179426160	5660	5660	5660	5660	0
142	20240422	164400	179426160	5660	5660	5660	5660	0
143	20240422	164300	179426160	5660	5660	5660	5660	0
144	20240422	164200	179426160	5660	5660	5660	5660	0
145	20240422	164100	179426160	5660	5660	5660	5660	0
146	20240422	164000	179426160	5660	5660	5660	5660	0
147	20240422	163900	179426160	5660	5660	5660	5660	0
148	20240422	163800	179426160	5660	5660	5660	5660	0
149	20240422	163700	179426160	5660	5660	5660	5660	0
150	20240422	163600	179426160	5660	5660	5660	5660	0
151	20240422	163500	179426160	5660	5660	5660	5660	0
152	20240422	163400	179426160	5660	5660	5660	5660	440
153	20240422	163300	179426160	5660	5660	5660	5660	0
154	20240422	163200	179426160	5660	5660	5660	5660	0
155	20240422	163100	179426160	5660	5660	5660	5660	0
156	20240422	163000	179426160	5660	5660	5660	5660	0
157	20240422	162900	179426160	5660	5660	5660	5660	0
158	20240422	162800	179426160	5660	5660	5660	5660	0
159	20240422	162700	179426160	5660	5660	5660	5660	0
160	20240422	162600	179426160	5660	5660	5660	5660	0
161	20240422	162500	179426160	5660	5660	5660	5660	0
162	20240422	162400	179426160	5660	5660	5660	5660	0
163	20240422	162300	179426160	5660	5660	5660	5660	0
164	20240422	162200	179426160	5660	5660	5660	5660	0
165	20240422	162100	179426160	5660	5660	5660	5660	0
166	20240422	162000	179426160	5660	5660	5660	5660	0
167	20240422	161900	179426160	5660	5660	5660	5660	0
168	20240422	161800	179426160	5660	5660	5660	5660	0
169	20240422	161700	179426160	5660	5660	5660	5660	0
170	20240422	161600	179426160	5660	5660	5660	5660	0
171	20240422	161500	179426160	5660	5660	5660	5660	0
172	20240422	161400	179426160	5660	5660	5660	5660	0
173	20240422	161300	179426160	5660	5660	5660	5660	0
174	20240422	161200	179426160	5660	5660	5660	5660	0
175	20240422	161100	179426160	5660	5660	5660	5660	0
176	20240422	161000	179426160	5660	5660	5660	5660	0
177	20240422	160900	179426160	5660	5660	5660	5660	0
178	20240422	160800	179426160	5660	5660	5660	5660	0
179	20240422	160700	179426160	5660	5660	5660	5660	0
180	20240422	160600	179426160	5660	5660	5660	5660	0
181	20240422	160500	179426160	5660	5660	5660	5660	0
182	20240422	160400	179426160	5660	5660	5660	5660	440
183	20240422	160300	179426160	5660	5660	5660	5660	0
184	20240422	160200	179426160	5660	5660	5660	5660	0
185	20240422	160100	179426160	5660	5660	5660	5660	0
186	20240422	160000	179426160	5660	5660	5660	5660	0
187	20240422	155900	179426160	5660	5660	5660	5660	0
188	20240422	155800	179426160	5660	5660	5660	5660	0
189	20240422	155700	179426160	5660	5660	5660	5660	0
190	20240422	155600	179426160	5660	5660	5660	5660	0
191	20240422	155500	179426160	5660	5660	5660	5660	0
192	20240422	155400	179426160	5660	5660	5660	5660	0
193	20240422	155300	179426160	5660	5660	5660	5660	0
194	20240422	155200	179426160	5660	5660	5660	5660	0
195	20240422	155100	179426160	5660	5660	5660	5660	0
196	20240422	155000	179426160	5660	5660	5660	5660	0
197	20240422	154900	179426160	5660	5660	5660	5660	0
198	20240422	154800	179426160	5660	5660	5660	5660	0
199	20240422	154700	179426160	5660	5660	5660	5660	0
200	20240422	154600	179426160	5660	5660	5660	5660	0
201	20240422	154500	179426160	5660	5660	5660	5660	0
202	20240422	154400	179426160	5660	5660	5660	5660	0
203	20240422	154300	179426160	5660	5660	5660	5660	0
204	20240422	154200	179426160	5660	5660	5660	5660	0
205	20240422	154100	179426160	5660	5660	5660	5660	0
206	20240422	154000	179426160	5660	5660	5660	5660	0
207	20240422	153900	179426160	5660	5660	5660	5660	0
208	20240422	153800	179426160	5660	5660	5660	5660	0
209	20240422	153700	179426160	5660	5660	5660	5660	0
210	20240422	153600	179426160	5660	5660	5660	5660	0
211	20240422	153500	179426160	5660	5660	5660	5660	0
212	20240422	153400	179426160	5660	5660	5660	5660	440
213	20240422	153300	179426160	5660	5660	5660	5660	0
214	20240422	153200	179426160	5660	5660	5660	5660	0
215	20240422	153100	179426160	5660	5660	5660	5660	0
216	20240422	153000	179426160	5660	5660	5660	5660	440
217	20240422	152900	176935760	5650	5650	5650	5650	0
218	20240422	152800	176935760	5650	5650	5650	5650	0
219	20240422	152700	176935760	5650	5650	5650	5650	0
220	20240422	152600	176935760	5650	5650	5650	5650	0
221	20240422	152500	176935760	5650	5650	5650	5650	0
222	20240422	152400	176935760	5650	5650	5650	5650	0
223	20240422	152300	176935760	5650	5650	5650	5650	0
224	20240422	152200	176935760	5650	5650	5650	5650	0
225	20240422	152100	176935760	5650	5650	5650	5650	0
226	20240422	152000	176935760	5650	5650	5650	5650	0
227	20240422	151900	176935760	5650	5640	5650	5640	218
228	20240422	151800	175704100	5650	5650	5650	5650	1
229	20240422	151700	175698450	5640	5640	5640	5640	4
230	20240422	151600	175675890	5650	5650	5650	5650	33
231	20240422	151500	175489440	5650	5640	5650	5640	233
232	20240422	151400	174174280	5640	5640	5640	5640	21
233	20240422	151300	174055840	5640	5630	5640	5630	448
234	20240422	151200	171530120	5640	5630	5640	5630	125
235	20240422	151100	170826140	5640	5630	5640	5630	80
236	20240422	151000	170375320	5630	5630	5640	5630	76
237	20240422	150900	169947430	5630	5630	5630	5630	30
238	20240422	150800	169778530	5630	5630	5630	5630	37
239	20240422	150700	169570220	5630	5630	5630	5630	29
240	20240422	150600	169406950	5640	5640	5640	5640	39
241	20240422	150500	169186990	5640	5640	5640	5640	82
242	20240422	150400	168724510	5640	5640	5640	5640	21
243	20240422	150300	168606070	5640	5630	5640	5630	65
244	20240422	150200	168239670	5620	5630	5630	5620	27
245	20240422	150100	168087680	5620	5630	5630	5620	237
246	20240422	150000	166755370	5630	5630	5630	5630	77
247	20240422	145900	166321860	5620	5630	5630	5620	20
248	20240422	145800	166209280	5630	5630	5630	5630	49
249	20240422	145700	165933410	5630	5630	5630	5630	17
250	20240422	145600	165837700	5630	5630	5630	5630	41
251	20240422	145500	165606870	5630	5620	5630	5620	64
252	20240422	145400	165246940	5620	5630	5630	5620	21
253	20240422	145300	165128720	5630	5630	5630	5630	46
254	20240422	145200	164869740	5630	5630	5630	5630	20
255	20240422	145100	164757140	5630	5620	5630	5610	570
256	20240422	145000	161558410	5630	5630	5630	5630	23
257	20240422	144900	161428920	5630	5630	5630	5630	66
258	20240422	144800	161057340	5630	5630	5630	5610	73
259	20240422	144700	160646410	5620	5630	5630	5620	20
260	20240422	144600	160533830	5630	5630	5630	5630	35
261	20240422	144500	160336780	5630	5620	5630	5620	33
262	20240422	144400	160151000	5630	5630	5630	5620	69
263	20240422	144300	159762550	5630	5630	5630	5630	43
264	20240422	144200	159520460	5630	5630	5630	5630	23
265	20240422	144100	159390970	5630	5620	5630	5620	45
266	20240422	144000	159137630	5630	5630	5630	5630	23
267	20240422	143900	159008140	5620	5620	5620	5620	63
268	20240422	143800	158654080	5620	5620	5620	5620	38
269	20240422	143700	158440520	5620	5620	5620	5620	30
270	20240422	143600	158271920	5610	5620	5620	5610	49
271	20240422	143500	157996620	5620	5620	5620	5620	25
272	20240422	143400	157856120	5620	5620	5620	5620	32
273	20240422	143300	157676280	5620	5620	5620	5620	1
274	20240422	143200	157670660	5610	5610	5610	5610	1
275	20240422	143100	157665050	5610	5610	5610	5610	2
276	20240422	143000	157653830	5620	5620	5620	5620	0
277	20240422	142900	157653830	5620	5620	5620	5620	288
278	20240422	142800	156035270	5620	5620	5620	5620	0
279	20240422	142700	156035270	5620	5620	5620	5620	0
280	20240422	142600	156035270	5620	5620	5620	5620	19
281	20240422	142500	155928490	5630	5630	5630	5630	1
282	20240422	142400	155922860	5620	5630	5630	5620	2
283	20240422	142300	155911610	5620	5620	5620	5620	0
284	20240422	142200	155911610	5620	5620	5620	5620	10
285	20240422	142100	155855410	5620	5620	5620	5620	0
286	20240422	142000	155855410	5620	5620	5630	5620	6
287	20240422	141900	155821670	5630	5630	5630	5630	1
288	20240422	141800	155816040	5620	5620	5620	5620	22
289	20240422	141700	155692400	5630	5630	5630	5630	0
290	20240422	141600	155692400	5630	5630	5630	5630	0
291	20240422	141500	155692400	5630	5630	5630	5630	1
292	20240422	141400	155686770	5620	5620	5630	5620	34
293	20240422	141300	155495680	5620	5620	5620	5620	2
294	20240422	141200	155484440	5630	5630	5630	5630	1
295	20240422	141100	155478810	5620	5620	5620	5620	246
296	20240422	141000	154096290	5640	5640	5640	5640	0
297	20240422	140900	154096290	5640	5640	5640	5640	0
298	20240422	140800	154096290	5640	5640	5640	5640	0
299	20240422	140700	154096290	5640	5640	5640	5640	0
300	20240422	140600	154096290	5640	5620	5640	5620	11
301	20240422	140500	154034450	5620	5640	5640	5620	20
302	20240422	140400	153922010	5620	5620	5620	5620	0
303	20240422	140300	153922010	5620	5620	5620	5620	2
304	20240422	140200	153910770	5630	5630	5630	5630	174
305	20240422	140100	152931150	5640	5640	5640	5640	1
306	20240422	140000	152925510	5630	5630	5630	5630	0
307	20240422	135900	152925510	5630	5630	5630	5630	0
308	20240422	135800	152925510	5630	5630	5630	5630	17
309	20240422	135700	152829800	5630	5630	5630	5630	1
310	20240422	135600	152824170	5640	5640	5640	5640	20
311	20240422	135500	152711370	5640	5640	5640	5640	0
312	20240422	135400	152711370	5640	5640	5640	5640	1
313	20240422	135300	152705730	5630	5630	5630	5630	0
314	20240422	135200	152705730	5630	5630	5630	5630	0
315	20240422	135100	152705730	5630	5630	5630	5630	0
316	20240422	135000	152705730	5630	5630	5630	5630	1
317	20240422	134900	152700100	5630	5630	5630	5630	0
318	20240422	134800	152700100	5630	5620	5630	5610	340
319	20240422	134700	150786540	5610	5610	5610	5610	0
320	20240422	134600	150786540	5610	5630	5630	5610	40
321	20240422	134500	150562120	5610	5610	5610	5610	0
322	20240422	134400	150562120	5610	5610	5610	5610	0
323	20240422	134300	150562120	5610	5620	5620	5610	5
324	20240422	134200	150534030	5610	5610	5610	5610	0
325	20240422	134100	150534030	5610	5610	5610	5610	0
326	20240422	134000	150534030	5610	5610	5610	5610	17
327	20240422	133900	150438660	5610	5610	5610	5610	0
328	20240422	133800	150438660	5610	5610	5610	5610	0
329	20240422	133700	150438660	5610	5610	5610	5610	1
330	20240422	133600	150433050	5620	5620	5620	5620	10
331	20240422	133500	150376850	5610	5610	5610	5610	0
332	20240422	133400	150376850	5610	5610	5610	5610	0
333	20240422	133300	150376850	5610	5610	5610	5610	17
334	20240422	133200	150281480	5620	5620	5620	5620	0
335	20240422	133100	150281480	5620	5620	5620	5620	0
336	20240422	133000	150281480	5620	5630	5630	5620	27
337	20240422	132900	150129730	5620	5620	5620	5620	0
338	20240422	132800	150129730	5620	5620	5620	5620	7
339	20240422	132700	150090390	5620	5620	5620	5620	0
340	20240422	132600	150090390	5620	5620	5620	5620	0
341	20240422	132500	150090390	5620	5620	5620	5620	0
342	20240422	132400	150090390	5620	5620	5620	5620	0
343	20240422	132300	150090390	5620	5620	5620	5620	10
344	20240422	132200	150034190	5610	5610	5610	5610	169
345	20240422	132100	149086100	5610	5610	5610	5610	0
346	20240422	132000	149086100	5610	5610	5610	5610	0
347	20240422	131900	149086100	5610	5610	5610	5600	17
348	20240422	131800	148990740	5620	5620	5620	5620	1
349	20240422	131700	148985120	5610	5610	5610	5610	2
350	20240422	131600	148973900	5600	5600	5600	5600	1
351	20240422	131500	148968300	5620	5620	5620	5620	10
352	20240422	131400	148912100	5600	5600	5600	5600	1
353	20240422	131300	148906500	5600	5600	5600	5600	0
354	20240422	131200	148906500	5600	5600	5600	5600	0
355	20240422	131100	148906500	5600	5610	5610	5600	3563
356	20240422	131000	128925730	5610	5610	5610	5610	20
357	20240422	130900	128813530	5620	5630	5630	5620	1013
358	20240422	130800	123120440	5620	5620	5620	5620	1
359	20240422	130700	123114820	5620	5620	5620	5620	0
360	20240422	130600	123114820	5620	5620	5620	5620	0
361	20240422	130500	123114820	5620	5620	5620	5620	0
362	20240422	130400	123114820	5620	5620	5620	5620	0
363	20240422	130300	123114820	5620	5620	5620	5620	0
364	20240422	130200	123114820	5620	5640	5640	5620	2
365	20240422	130100	123103560	5620	5620	5620	5620	0
366	20240422	130000	123103560	5620	5620	5620	5620	0
367	20240422	125900	123103560	5620	5620	5620	5620	278
368	20240422	125800	121541200	5620	5620	5620	5620	46
369	20240422	125700	121282680	5640	5640	5640	5640	0
370	20240422	125600	121282680	5640	5620	5640	5620	4
371	20240422	125500	121260140	5640	5640	5640	5640	0
372	20240422	125400	121260140	5640	5620	5640	5620	6
373	20240422	125300	121226340	5640	5640	5640	5640	205
374	20240422	125200	120070140	5640	5620	5640	5620	2
375	20240422	125100	120058880	5620	5620	5620	5620	0
376	20240422	125000	120058880	5620	5620	5620	5620	0
377	20240422	124900	120058880	5620	5630	5630	5620	947
378	20240422	124800	114729180	5630	5630	5630	5630	1
379	20240422	124700	114723550	5640	5640	5640	5640	20
380	20240422	124600	114610750	5640	5640	5640	5640	0
381	20240422	124500	114610750	5640	5640	5640	5640	1
382	20240422	124400	114605110	5630	5630	5630	5630	0
383	20240422	124300	114605110	5630	5630	5630	5630	35
384	20240422	124200	114408060	5630	5630	5630	5630	278
385	20240422	124100	112842920	5620	5620	5620	5620	0
386	20240422	124000	112842920	5620	5620	5620	5620	0
387	20240422	123900	112842920	5620	5620	5620	5620	0
388	20240422	123800	112842920	5620	5620	5620	5620	0
389	20240422	123700	112842920	5620	5620	5620	5620	0
390	20240422	123600	112842920	5620	5620	5620	5620	0
391	20240422	123500	112842920	5620	5620	5620	5620	51
392	20240422	123400	112556300	5640	5620	5640	5620	3
393	20240422	123300	112539420	5630	5630	5630	5630	0
394	20240422	123200	112539420	5630	5630	5630	5630	198
395	20240422	123100	111424680	5640	5640	5640	5640	0
396	20240422	123000	111424680	5640	5640	5640	5640	0
397	20240422	122900	111424680	5640	5640	5640	5640	0
398	20240422	122800	111424680	5640	5640	5640	5640	1
399	20240422	122700	111419040	5630	5630	5630	5630	1
400	20240422	122600	111413410	5640	5640	5640	5640	0
401	20240422	122500	111413410	5640	5640	5640	5640	1
402	20240422	122400	111407770	5630	5630	5630	5630	301
403	20240422	122300	109713140	5640	5640	5640	5640	0
404	20240422	122200	109713140	5640	5640	5640	5640	0
405	20240422	122100	109713140	5640	5640	5640	5640	0
406	20240422	122000	109713140	5640	5640	5640	5640	20
407	20240422	121900	109600340	5630	5630	5630	5630	8
408	20240422	121800	109555300	5630	5630	5630	5630	150
409	20240422	121700	108710800	5630	5620	5640	5620	3
410	20240422	121600	108693910	5640	5640	5640	5640	0
411	20240422	121500	108693910	5640	5640	5640	5640	1
412	20240422	121400	108688270	5630	5630	5630	5630	484
413	20240422	121300	105963350	5640	5640	5640	5640	0
414	20240422	121200	105963350	5640	5640	5640	5640	1
415	20240422	121100	105957710	5630	5630	5630	5630	160
416	20240422	121000	105056910	5630	5620	5630	5620	2
417	20240422	120900	105045660	5630	5630	5630	5630	1
418	20240422	120800	105040030	5640	5640	5640	5640	0
419	20240422	120700	105040030	5640	5640	5640	5640	0
420	20240422	120600	105040030	5640	5640	5640	5640	0
421	20240422	120500	105040030	5640	5640	5640	5640	0
422	20240422	120400	105040030	5640	5640	5640	5640	0
423	20240422	120300	105040030	5640	5640	5640	5640	1
424	20240422	120200	105034390	5630	5630	5630	5630	28
425	20240422	120100	104876750	5640	5640	5640	5640	50
426	20240422	120000	104594750	5630	5630	5630	5630	0
427	20240422	115900	104594750	5630	5630	5630	5630	81
428	20240422	115800	104138720	5640	5640	5640	5640	0
429	20240422	115700	104138720	5640	5640	5640	5640	0
430	20240422	115600	104138720	5640	5640	5640	5640	4
431	20240422	115500	104116160	5640	5640	5640	5640	21
432	20240422	115400	103997720	5640	5640	5640	5640	1
433	20240422	115300	103992080	5630	5630	5630	5630	91
434	20240422	115200	103479750	5640	5630	5640	5630	101
435	20240422	115100	102911110	5620	5620	5620	5620	0
436	20240422	115000	102911110	5620	5620	5620	5620	42
437	20240422	114900	102675070	5620	5620	5620	5620	0
438	20240422	114800	102675070	5620	5620	5620	5620	38
439	20240422	114700	102461510	5640	5640	5640	5640	0
440	20240422	114600	102461510	5640	5640	5640	5640	56
441	20240422	114500	102145670	5630	5630	5630	5630	0
442	20240422	114400	102145670	5630	5630	5630	5630	5
443	20240422	114300	102117520	5620	5620	5620	5620	0
444	20240422	114200	102117520	5620	5620	5620	5620	0
445	20240422	114100	102117520	5620	5620	5620	5620	46
446	20240422	114000	101859000	5640	5640	5640	5640	0
447	20240422	113900	101859000	5640	5640	5640	5640	0
448	20240422	113800	101859000	5640	5620	5640	5620	2
449	20240422	113700	101847740	5640	5620	5640	5620	10
450	20240422	113600	101791360	5640	5640	5640	5640	0
451	20240422	113500	101791360	5640	5630	5640	5630	103
452	20240422	113400	101211440	5630	5630	5630	5630	2
453	20240422	113300	101200180	5620	5620	5620	5620	2
454	20240422	113200	101188940	5630	5630	5630	5630	0
455	20240422	113100	101188940	5630	5630	5630	5630	1
456	20240422	113000	101183310	5630	5630	5630	5630	1
457	20240422	112900	101177680	5620	5620	5620	5620	1022
458	20240422	112800	95434040	5630	5630	5630	5630	0
459	20240422	112700	95434040	5630	5630	5630	5630	0
460	20240422	112600	95434040	5630	5630	5630	5630	3
461	20240422	112500	95417150	5640	5640	5640	5640	0
462	20240422	112400	95417150	5640	5640	5640	5640	0
463	20240422	112300	95417150	5640	5640	5640	5640	0
464	20240422	112200	95417150	5640	5640	5640	5640	0
465	20240422	112100	95417150	5640	5640	5640	5640	0
466	20240422	112000	95417150	5640	5640	5640	5640	0
467	20240422	111900	95417150	5640	5640	5640	5640	0
468	20240422	111800	95417150	5640	5640	5640	5640	19
469	20240422	111700	95309990	5640	5640	5640	5640	0
470	20240422	111600	95309990	5640	5640	5640	5640	0
471	20240422	111500	95309990	5640	5620	5640	5620	54
472	20240422	111400	95006490	5640	5640	5640	5640	0
473	20240422	111300	95006490	5640	5640	5640	5640	0
474	20240422	111200	95006490	5640	5640	5640	5640	5
475	20240422	111100	94978290	5640	5630	5640	5620	1081
476	20240422	111000	88892260	5640	5640	5640	5640	1
477	20240422	110900	88886620	5630	5640	5640	5630	37
478	20240422	110800	88678280	5630	5630	5630	5630	75
479	20240422	110700	88256030	5640	5640	5640	5640	0
480	20240422	110600	88256030	5640	5640	5640	5640	25
481	20240422	110500	88115030	5640	5640	5640	5640	0
482	20240422	110400	88115030	5640	5640	5640	5640	0
483	20240422	110300	88115030	5640	5640	5640	5640	0
484	20240422	110200	88115030	5640	5640	5640	5640	4
485	20240422	110100	88092470	5630	5630	5640	5630	18
486	20240422	110000	87991100	5640	5640	5640	5640	2
487	20240422	105900	87979820	5630	5650	5650	5630	8
488	20240422	105800	87934660	5650	5650	5650	5650	1
489	20240422	105700	87929010	5630	5630	5630	5630	50
490	20240422	105600	87647510	5650	5650	5650	5650	0
491	20240422	105500	87647510	5650	5650	5650	5650	3
492	20240422	105400	87630560	5650	5650	5650	5650	0
493	20240422	105300	87630560	5650	5650	5650	5650	0
494	20240422	105200	87630560	5650	5650	5650	5650	0
495	20240422	105100	87630560	5650	5650	5650	5650	0
496	20240422	105000	87630560	5650	5650	5650	5650	3
497	20240422	104900	87613610	5650	5650	5650	5650	10
498	20240422	104800	87557110	5650	5650	5650	5650	0
499	20240422	104700	87557110	5650	5650	5650	5650	1
500	20240422	104600	87551460	5630	5630	5640	5630	4
501	20240422	104500	87528930	5640	5650	5650	5640	562
502	20240422	104400	84353830	5640	5650	5650	5640	2056
503	20240422	104300	72757970	5650	5650	5650	5650	0
504	20240422	104200	72757970	5650	5650	5650	5650	4
505	20240422	104100	72735370	5650	5650	5650	5650	1
506	20240422	104000	72729720	5640	5640	5640	5640	500
507	20240422	103900	69909720	5650	5650	5650	5650	0
508	20240422	103800	69909720	5650	5650	5650	5650	11
509	20240422	103700	69847570	5650	5650	5650	5640	103
510	20240422	103600	69266560	5660	5650	5660	5650	2
511	20240422	103500	69255250	5660	5640	5660	5640	23
512	20240422	103400	69125510	5660	5660	5660	5660	0
513	20240422	103300	69125510	5660	5660	5660	5660	1
514	20240422	103200	69119850	5640	5650	5650	5640	1202
515	20240422	103100	62334540	5670	5670	5670	5670	0
516	20240422	103000	62334540	5670	5660	5670	5660	6
517	20240422	102900	62300570	5670	5670	5670	5670	2
518	20240422	102800	62289230	5670	5670	5670	5670	0
519	20240422	102700	62289230	5670	5670	5670	5670	2
520	20240422	102600	62277890	5670	5670	5670	5670	1
521	20240422	102500	62272220	5660	5670	5670	5660	110
522	20240422	102400	61649530	5670	5670	5670	5670	0
523	20240422	102300	61649530	5670	5660	5670	5660	2
524	20240422	102200	61638200	5670	5660	5670	5660	101
525	20240422	102100	61066530	5670	5670	5670	5670	1
526	20240422	102000	61060860	5680	5680	5680	5680	6
527	20240422	101900	61026780	5680	5680	5680	5680	8
528	20240422	101800	60981340	5680	5680	5680	5680	200
529	20240422	101700	59845340	5680	5680	5680	5680	0
530	20240422	101600	59845340	5680	5680	5680	5680	0
531	20240422	101500	59845340	5680	5680	5680	5680	3
532	20240422	101400	59828300	5680	5680	5680	5680	0
533	20240422	101300	59828300	5680	5680	5680	5680	3
534	20240422	101200	59811260	5680	5680	5680	5680	0
535	20240422	101100	59811260	5680	5680	5680	5680	0
536	20240422	101000	59811260	5680	5660	5680	5660	2521
537	20240422	100900	45505540	5650	5660	5660	5650	152
538	20240422	100800	44646640	5660	5660	5660	5660	1
539	20240422	100700	44640980	5660	5660	5660	5660	0
540	20240422	100600	44640980	5660	5660	5660	5660	4
541	20240422	100500	44618340	5630	5660	5660	5630	30
542	20240422	100400	44448810	5660	5660	5660	5660	5
543	20240422	100300	44420510	5660	5660	5660	5650	2212
544	20240422	100200	31922290	5660	5660	5660	5660	2
545	20240422	100100	31910970	5660	5660	5660	5660	9
546	20240422	100000	31860030	5660	5660	5660	5660	1
547	20240422	095900	31854370	5650	5650	5650	5650	177
548	20240422	095800	30854320	5650	5650	5650	5650	0
549	20240422	095700	30854320	5650	5640	5650	5640	56
550	20240422	095600	30538130	5640	5650	5650	5640	45
551	20240422	095500	30283930	5650	5650	5650	5650	0
552	20240422	095400	30283930	5650	5620	5650	5620	355
553	20240422	095300	28278950	5640	5640	5640	5640	0
554	20240422	095200	28278950	5640	5640	5640	5640	10
555	20240422	095100	28222550	5650	5650	5650	5650	0
556	20240422	095000	28222550	5650	5650	5650	5650	0
557	20240422	094900	28222550	5650	5650	5650	5650	0
558	20240422	094800	28222550	5650	5650	5650	5650	0
559	20240422	094700	28222550	5650	5650	5650	5650	1
560	20240422	094600	28216900	5640	5640	5640	5620	341
561	20240422	094500	26294660	5640	5640	5640	5640	8
562	20240422	094400	26249540	5640	5640	5640	5640	0
563	20240422	094300	26249540	5640	5640	5640	5640	415
564	20240422	094200	23908940	5620	5620	5620	5620	1
565	20240422	094100	23903320	5640	5640	5640	5640	0
566	20240422	094000	23903320	5640	5620	5640	5620	121
567	20240422	093900	23223280	5640	5640	5640	5640	0
568	20240422	093800	23223280	5640	5640	5640	5640	568
569	20240422	093700	20019760	5640	5610	5640	5610	141
570	20240422	093600	19228720	5630	5630	5630	5630	4
571	20240422	093500	19206200	5630	5630	5630	5630	1
572	20240422	093400	19200570	5640	5640	5640	5640	0
573	20240422	093300	19200570	5640	5640	5640	5640	5
574	20240422	093200	19172370	5630	5630	5630	5630	498
575	20240422	093100	16368630	5630	5610	5630	5610	72
576	20240422	093000	15964650	5640	5640	5640	5630	1375
577	20240422	092900	8223290	5640	5640	5640	5640	0
578	20240422	092800	8223290	5640	5640	5640	5640	258
579	20240422	092700	6768170	5650	5650	5650	5650	0
580	20240422	092600	6768170	5650	5650	5650	5650	0
581	20240422	092500	6768170	5650	5650	5650	5650	50
582	20240422	092400	6485670	5650	5650	5650	5650	0
583	20240422	092300	6485670	5650	5650	5650	5650	17
584	20240422	092200	6389620	5650	5650	5650	5650	1
585	20240422	092100	6383970	5650	5650	5650	5650	300
586	20240422	092000	4688970	5650	5650	5650	5650	1
587	20240422	091900	4683320	5640	5650	5650	5640	2
588	20240422	091800	4672030	5650	5650	5650	5650	3
589	20240422	091700	4655080	5650	5650	5650	5650	11
590	20240422	091600	4592930	5640	5650	5650	5640	18
591	20240422	091500	4491400	5640	5640	5640	5640	37
592	20240422	091400	4282720	5650	5650	5650	5650	11
593	20240422	091300	4220570	5640	5650	5650	5640	209
594	20240422	091200	3041800	5640	5640	5640	5640	0
595	20240422	091100	3041800	5640	5650	5650	5640	34
596	20240422	091000	2849710	5650	5650	5650	5650	0
597	20240422	090900	2849710	5650	5650	5650	5650	44
598	20240422	090800	2601110	5660	5660	5660	5660	4
599	20240422	090700	2578470	5660	5660	5660	5660	1
600	20240422	090600	2572810	5660	5630	5660	5630	3
601	20240422	090500	2555890	5660	5650	5660	5650	96
602	20240422	090400	2012980	5650	5640	5650	5640	201
603	20240422	090300	877450	5640	5630	5640	5630	89
604	20240422	090200	376370	5630	5600	5630	5600	39
605	20240422	090100	157260	5630	5610	5630	5610	22
606	20240422	090000	33660	5610	5610	5610	5610	6