KissMeData/221980/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204300	42617160	12430	12430	12430	12430	103
3	20240422	204200	42617160	12430	12430	12430	12430	0
4	20240422	204100	42617160	12430	12430	12430	12430	0
5	20240422	204000	42617160	12430	12430	12430	12430	0
6	20240422	203900	42617160	12430	12430	12430	12430	0
7	20240422	203800	42617160	12430	12430	12430	12430	0
8	20240422	203700	42617160	12430	12430	12430	12430	0
9	20240422	203600	42617160	12430	12430	12430	12430	0
10	20240422	203500	42617160	12430	12430	12430	12430	0
11	20240422	203400	42617160	12430	12430	12430	12430	0
12	20240422	203300	42617160	12430	12430	12430	12430	0
13	20240422	203200	42617160	12430	12430	12430	12430	0
14	20240422	203100	42617160	12430	12430	12430	12430	0
15	20240422	203000	42617160	12430	12430	12430	12430	0
16	20240422	202900	42617160	12430	12430	12430	12430	0
17	20240422	202800	42617160	12430	12430	12430	12430	0
18	20240422	202700	42617160	12430	12430	12430	12430	0
19	20240422	202600	42617160	12430	12430	12430	12430	0
20	20240422	202500	42617160	12430	12430	12430	12430	0
21	20240422	202400	42617160	12430	12430	12430	12430	0
22	20240422	202300	42617160	12430	12430	12430	12430	0
23	20240422	202200	42617160	12430	12430	12430	12430	0
24	20240422	202100	42617160	12430	12430	12430	12430	0
25	20240422	202000	42617160	12430	12430	12430	12430	0
26	20240422	201900	42617160	12430	12430	12430	12430	0
27	20240422	201800	42617160	12430	12430	12430	12430	0
28	20240422	201700	42617160	12430	12430	12430	12430	0
29	20240422	201600	42617160	12430	12430	12430	12430	0
30	20240422	201500	42617160	12430	12430	12430	12430	0
31	20240422	201400	42617160	12430	12430	12430	12430	0
32	20240422	201300	42617160	12430	12430	12430	12430	103
33	20240422	201200	42617160	12430	12430	12430	12430	0
34	20240422	201100	42617160	12430	12430	12430	12430	0
35	20240422	201000	42617160	12430	12430	12430	12430	0
36	20240422	200900	42617160	12430	12430	12430	12430	0
37	20240422	200800	42617160	12430	12430	12430	12430	0
38	20240422	200700	42617160	12430	12430	12430	12430	0
39	20240422	200600	42617160	12430	12430	12430	12430	0
40	20240422	200500	42617160	12430	12430	12430	12430	0
41	20240422	200400	42617160	12430	12430	12430	12430	0
42	20240422	200300	42617160	12430	12430	12430	12430	0
43	20240422	200200	42617160	12430	12430	12430	12430	0
44	20240422	200100	42617160	12430	12430	12430	12430	0
45	20240422	200000	42617160	12430	12430	12430	12430	0
46	20240422	195900	42617160	12430	12430	12430	12430	0
47	20240422	195800	42617160	12430	12430	12430	12430	0
48	20240422	195700	42617160	12430	12430	12430	12430	0
49	20240422	195600	42617160	12430	12430	12430	12430	0
50	20240422	195500	42617160	12430	12430	12430	12430	0
51	20240422	195400	42617160	12430	12430	12430	12430	0
52	20240422	195300	42617160	12430	12430	12430	12430	0
53	20240422	195200	42617160	12430	12430	12430	12430	0
54	20240422	195100	42617160	12430	12430	12430	12430	0
55	20240422	195000	42617160	12430	12430	12430	12430	0
56	20240422	194900	42617160	12430	12430	12430	12430	0
57	20240422	194800	42617160	12430	12430	12430	12430	0
58	20240422	194700	42617160	12430	12430	12430	12430	0
59	20240422	194600	42617160	12430	12430	12430	12430	0
60	20240422	194500	42617160	12430	12430	12430	12430	0
61	20240422	194400	42617160	12430	12430	12430	12430	0
62	20240422	194300	42617160	12430	12430	12430	12430	103
63	20240422	194200	42617160	12430	12430	12430	12430	0
64	20240422	194100	42617160	12430	12430	12430	12430	0
65	20240422	194000	42617160	12430	12430	12430	12430	0
66	20240422	193900	42617160	12430	12430	12430	12430	0
67	20240422	193800	42617160	12430	12430	12430	12430	0
68	20240422	193700	42617160	12430	12430	12430	12430	0
69	20240422	193600	42617160	12430	12430	12430	12430	0
70	20240422	193500	42617160	12430	12430	12430	12430	0
71	20240422	193400	42617160	12430	12430	12430	12430	0
72	20240422	193300	42617160	12430	12430	12430	12430	0
73	20240422	193200	42617160	12430	12430	12430	12430	0
74	20240422	193100	42617160	12430	12430	12430	12430	0
75	20240422	193000	42617160	12430	12430	12430	12430	0
76	20240422	192900	42617160	12430	12430	12430	12430	0
77	20240422	192800	42617160	12430	12430	12430	12430	0
78	20240422	192700	42617160	12430	12430	12430	12430	0
79	20240422	192600	42617160	12430	12430	12430	12430	0
80	20240422	192500	42617160	12430	12430	12430	12430	0
81	20240422	192400	42617160	12430	12430	12430	12430	0
82	20240422	192300	42617160	12430	12430	12430	12430	0
83	20240422	192200	42617160	12430	12430	12430	12430	0
84	20240422	192100	42617160	12430	12430	12430	12430	0
85	20240422	192000	42617160	12430	12430	12430	12430	0
86	20240422	191900	42617160	12430	12430	12430	12430	0
87	20240422	191800	42617160	12430	12430	12430	12430	0
88	20240422	191700	42617160	12430	12430	12430	12430	0
89	20240422	191600	42617160	12430	12430	12430	12430	0
90	20240422	191500	42617160	12430	12430	12430	12430	0
91	20240422	191400	42617160	12430	12430	12430	12430	0
92	20240422	191300	42617160	12430	12430	12430	12430	103
93	20240422	191200	42617160	12430	12430	12430	12430	0
94	20240422	191100	42617160	12430	12430	12430	12430	0
95	20240422	191000	42617160	12430	12430	12430	12430	0
96	20240422	190900	42617160	12430	12430	12430	12430	0
97	20240422	190800	42617160	12430	12430	12430	12430	0
98	20240422	190700	42617160	12430	12430	12430	12430	0
99	20240422	190600	42617160	12430	12430	12430	12430	0
100	20240422	190500	42617160	12430	12430	12430	12430	0
101	20240422	190400	42617160	12430	12430	12430	12430	0
102	20240422	190300	42617160	12430	12430	12430	12430	0
103	20240422	190200	42617160	12430	12430	12430	12430	0
104	20240422	190100	42617160	12430	12430	12430	12430	0
105	20240422	190000	42617160	12430	12430	12430	12430	0
106	20240422	185900	42617160	12430	12430	12430	12430	0
107	20240422	185800	42617160	12430	12430	12430	12430	0
108	20240422	185700	42617160	12430	12430	12430	12430	0
109	20240422	185600	42617160	12430	12430	12430	12430	0
110	20240422	185500	42617160	12430	12430	12430	12430	0
111	20240422	185400	42617160	12430	12430	12430	12430	0
112	20240422	185300	42617160	12430	12430	12430	12430	0
113	20240422	185200	42617160	12430	12430	12430	12430	0
114	20240422	185100	42617160	12430	12430	12430	12430	0
115	20240422	185000	42617160	12430	12430	12430	12430	0
116	20240422	184900	42617160	12430	12430	12430	12430	0
117	20240422	184800	42617160	12430	12430	12430	12430	0
118	20240422	184700	42617160	12430	12430	12430	12430	0
119	20240422	184600	42617160	12430	12430	12430	12430	0
120	20240422	184500	42617160	12430	12430	12430	12430	0
121	20240422	184400	42617160	12430	12430	12430	12430	0
122	20240422	184300	42617160	12430	12430	12430	12430	103
123	20240422	184200	42617160	12430	12430	12430	12430	0
124	20240422	184100	42617160	12430	12430	12430	12430	0
125	20240422	184000	42617160	12430	12430	12430	12430	0
126	20240422	183900	42617160	12430	12430	12430	12430	0
127	20240422	183800	42617160	12430	12430	12430	12430	0
128	20240422	183700	42617160	12430	12430	12430	12430	0
129	20240422	183600	42617160	12430	12430	12430	12430	0
130	20240422	183500	42617160	12430	12430	12430	12430	0
131	20240422	183400	42617160	12430	12430	12430	12430	0
132	20240422	183300	42617160	12430	12430	12430	12430	0
133	20240422	183200	42617160	12430	12430	12430	12430	0
134	20240422	183100	42617160	12430	12430	12430	12430	0
135	20240422	183000	42617160	12430	12430	12430	12430	0
136	20240422	182900	42617160	12430	12430	12430	12430	0
137	20240422	182800	42617160	12430	12430	12430	12430	0
138	20240422	182700	42617160	12430	12430	12430	12430	0
139	20240422	182600	42617160	12430	12430	12430	12430	0
140	20240422	182500	42617160	12430	12430	12430	12430	0
141	20240422	182400	42617160	12430	12430	12430	12430	0
142	20240422	182300	42617160	12430	12430	12430	12430	0
143	20240422	182200	42617160	12430	12430	12430	12430	0
144	20240422	182100	42617160	12430	12430	12430	12430	0
145	20240422	182000	42617160	12430	12430	12430	12430	0
146	20240422	181900	42617160	12430	12430	12430	12430	0
147	20240422	181800	42617160	12430	12430	12430	12430	0
148	20240422	181700	42617160	12430	12430	12430	12430	0
149	20240422	181600	42617160	12430	12430	12430	12430	0
150	20240422	181500	42617160	12430	12430	12430	12430	0
151	20240422	181400	42617160	12430	12430	12430	12430	0
152	20240422	181300	42617160	12430	12430	12430	12430	103
153	20240422	181200	42617160	12430	12430	12430	12430	0
154	20240422	181100	42617160	12430	12430	12430	12430	0
155	20240422	181000	42617160	12430	12430	12430	12430	0
156	20240422	180900	42617160	12430	12430	12430	12430	0
157	20240422	180800	42617160	12430	12430	12430	12430	0
158	20240422	180700	42617160	12430	12430	12430	12430	0
159	20240422	180600	42617160	12430	12430	12430	12430	0
160	20240422	180500	42617160	12430	12430	12430	12430	0
161	20240422	180400	42617160	12430	12430	12430	12430	0
162	20240422	180300	42617160	12430	12430	12430	12430	0
163	20240422	180200	42617160	12430	12430	12430	12430	0
164	20240422	180100	42617160	12430	12430	12430	12430	0
165	20240422	180000	42617160	12430	12430	12430	12430	0
166	20240422	175900	42617160	12430	12430	12430	12430	0
167	20240422	175800	42617160	12430	12430	12430	12430	0
168	20240422	175700	42617160	12430	12430	12430	12430	0
169	20240422	175600	42617160	12430	12430	12430	12430	0
170	20240422	175500	42617160	12430	12430	12430	12430	0
171	20240422	175400	42617160	12430	12430	12430	12430	0
172	20240422	175300	42617160	12430	12430	12430	12430	0
173	20240422	175200	42617160	12430	12430	12430	12430	0
174	20240422	175100	42617160	12430	12430	12430	12430	0
175	20240422	175000	42617160	12430	12430	12430	12430	0
176	20240422	174900	42617160	12430	12430	12430	12430	0
177	20240422	174800	42617160	12430	12430	12430	12430	0
178	20240422	174700	42617160	12430	12430	12430	12430	0
179	20240422	174600	42617160	12430	12430	12430	12430	0
180	20240422	174500	42617160	12430	12430	12430	12430	0
181	20240422	174400	42617160	12430	12430	12430	12430	0
182	20240422	174300	42617160	12430	12430	12430	12430	103
183	20240422	174200	42617160	12430	12430	12430	12430	0
184	20240422	174100	42617160	12430	12430	12430	12430	0
185	20240422	174000	42617160	12430	12430	12430	12430	0
186	20240422	173900	42617160	12430	12430	12430	12430	0
187	20240422	173800	42617160	12430	12430	12430	12430	0
188	20240422	173700	42617160	12430	12430	12430	12430	0
189	20240422	173600	42617160	12430	12430	12430	12430	0
190	20240422	173500	42617160	12430	12430	12430	12430	0
191	20240422	173400	42617160	12430	12430	12430	12430	0
192	20240422	173300	42617160	12430	12430	12430	12430	0
193	20240422	173200	42617160	12430	12430	12430	12430	0
194	20240422	173100	42617160	12430	12430	12430	12430	0
195	20240422	173000	42617160	12430	12430	12430	12430	0
196	20240422	172900	42617160	12430	12430	12430	12430	0
197	20240422	172800	42617160	12430	12430	12430	12430	0
198	20240422	172700	42617160	12430	12430	12430	12430	0
199	20240422	172600	42617160	12430	12430	12430	12430	0
200	20240422	172500	42617160	12430	12430	12430	12430	0
201	20240422	172400	42617160	12430	12430	12430	12430	0
202	20240422	172300	42617160	12430	12430	12430	12430	0
203	20240422	172200	42617160	12430	12430	12430	12430	0
204	20240422	172100	42617160	12430	12430	12430	12430	0
205	20240422	172000	42617160	12430	12430	12430	12430	0
206	20240422	171900	42617160	12430	12430	12430	12430	0
207	20240422	171800	42617160	12430	12430	12430	12430	0
208	20240422	171700	42617160	12430	12430	12430	12430	0
209	20240422	171600	42617160	12430	12430	12430	12430	0
210	20240422	171500	42617160	12430	12430	12430	12430	0
211	20240422	171400	42617160	12430	12430	12430	12430	0
212	20240422	171300	42617160	12430	12430	12430	12430	103
213	20240422	171200	42617160	12430	12430	12430	12430	0
214	20240422	171100	42617160	12430	12430	12430	12430	0
215	20240422	171000	42617160	12430	12430	12430	12430	0
216	20240422	170900	42617160	12430	12430	12430	12430	0
217	20240422	170800	42617160	12430	12430	12430	12430	0
218	20240422	170700	42617160	12430	12430	12430	12430	0
219	20240422	170600	42617160	12430	12430	12430	12430	0
220	20240422	170500	42617160	12430	12430	12430	12430	0
221	20240422	170400	42617160	12430	12430	12430	12430	0
222	20240422	170300	42617160	12430	12430	12430	12430	0
223	20240422	170200	42617160	12430	12430	12430	12430	0
224	20240422	170100	42617160	12430	12430	12430	12430	0
225	20240422	170000	42617160	12430	12430	12430	12430	0
226	20240422	165900	42617160	12430	12430	12430	12430	0
227	20240422	165800	42617160	12430	12430	12430	12430	0
228	20240422	165700	42617160	12430	12430	12430	12430	0
229	20240422	165600	42617160	12430	12430	12430	12430	0
230	20240422	165500	42617160	12430	12430	12430	12430	0
231	20240422	165400	42617160	12430	12430	12430	12430	0
232	20240422	165300	42617160	12430	12430	12430	12430	0
233	20240422	165200	42617160	12430	12430	12430	12430	0
234	20240422	165100	42617160	12430	12430	12430	12430	0
235	20240422	165000	42617160	12430	12430	12430	12430	0
236	20240422	164900	42617160	12430	12430	12430	12430	0
237	20240422	164800	42617160	12430	12430	12430	12430	0
238	20240422	164700	42617160	12430	12430	12430	12430	0
239	20240422	164600	42617160	12430	12430	12430	12430	0
240	20240422	164500	42617160	12430	12430	12430	12430	0
241	20240422	164400	42617160	12430	12430	12430	12430	0
242	20240422	164300	42617160	12430	12430	12430	12430	103
243	20240422	164200	42617160	12430	12430	12430	12430	0
244	20240422	164100	42617160	12430	12430	12430	12430	0
245	20240422	164000	42617160	12430	12430	12430	12430	0
246	20240422	163900	42617160	12430	12430	12430	12430	0
247	20240422	163800	42617160	12430	12430	12430	12430	0
248	20240422	163700	42617160	12430	12430	12430	12430	0
249	20240422	163600	42617160	12430	12430	12430	12430	0
250	20240422	163500	42617160	12430	12430	12430	12430	0
251	20240422	163400	42617160	12430	12430	12430	12430	0
252	20240422	163300	42617160	12430	12430	12430	12430	0
253	20240422	163200	42617160	12430	12430	12430	12430	0
254	20240422	163100	42617160	12430	12430	12430	12430	0
255	20240422	163000	42617160	12430	12430	12430	12430	0
256	20240422	162900	42617160	12430	12430	12430	12430	0
257	20240422	162800	42617160	12430	12430	12430	12430	0
258	20240422	162700	42617160	12430	12430	12430	12430	0
259	20240422	162600	42617160	12430	12430	12430	12430	0
260	20240422	162500	42617160	12430	12430	12430	12430	0
261	20240422	162400	42617160	12430	12430	12430	12430	0
262	20240422	162300	42617160	12430	12430	12430	12430	0
263	20240422	162200	42617160	12430	12430	12430	12430	0
264	20240422	162100	42617160	12430	12430	12430	12430	0
265	20240422	162000	42617160	12430	12430	12430	12430	0
266	20240422	161900	42617160	12430	12430	12430	12430	0
267	20240422	161800	42617160	12430	12430	12430	12430	0
268	20240422	161700	42617160	12430	12430	12430	12430	0
269	20240422	161600	42617160	12430	12430	12430	12430	0
270	20240422	161500	42617160	12430	12430	12430	12430	0
271	20240422	161400	42617160	12430	12430	12430	12430	0
272	20240422	161300	42617160	12430	12430	12430	12430	103
273	20240422	161200	42617160	12430	12430	12430	12430	0
274	20240422	161100	42617160	12430	12430	12430	12430	0
275	20240422	161000	42617160	12430	12430	12430	12430	0
276	20240422	160900	42617160	12430	12430	12430	12430	0
277	20240422	160800	42617160	12430	12430	12430	12430	0
278	20240422	160700	42617160	12430	12430	12430	12430	0
279	20240422	160600	42617160	12430	12430	12430	12430	0
280	20240422	160500	42617160	12430	12430	12430	12430	0
281	20240422	160400	42617160	12430	12430	12430	12430	0
282	20240422	160300	42617160	12430	12430	12430	12430	0
283	20240422	160200	42617160	12430	12430	12430	12430	0
284	20240422	160100	42617160	12430	12430	12430	12430	0
285	20240422	160000	42617160	12430	12430	12430	12430	0
286	20240422	155900	42617160	12430	12430	12430	12430	0
287	20240422	155800	42617160	12430	12430	12430	12430	0
288	20240422	155700	42617160	12430	12430	12430	12430	0
289	20240422	155600	42617160	12430	12430	12430	12430	0
290	20240422	155500	42617160	12430	12430	12430	12430	0
291	20240422	155400	42617160	12430	12430	12430	12430	0
292	20240422	155300	42617160	12430	12430	12430	12430	0
293	20240422	155200	42617160	12430	12430	12430	12430	0
294	20240422	155100	42617160	12430	12430	12430	12430	0
295	20240422	155000	42617160	12430	12430	12430	12430	0
296	20240422	154900	42617160	12430	12430	12430	12430	0
297	20240422	154800	42617160	12430	12430	12430	12430	0
298	20240422	154700	42617160	12430	12430	12430	12430	0
299	20240422	154600	42617160	12430	12430	12430	12430	0
300	20240422	154500	42617160	12430	12430	12430	12430	0
301	20240422	154400	42617160	12430	12430	12430	12430	0
302	20240422	154300	42617160	12430	12430	12430	12430	103
303	20240422	154200	42617160	12430	12430	12430	12430	0
304	20240422	154100	42617160	12430	12430	12430	12430	0
305	20240422	154000	42617160	12430	12430	12430	12430	0
306	20240422	153900	42617160	12430	12430	12430	12430	0
307	20240422	153800	42617160	12430	12430	12430	12430	0
308	20240422	153700	42617160	12430	12430	12430	12430	0
309	20240422	153600	42617160	12430	12430	12430	12430	0
310	20240422	153500	42617160	12430	12430	12430	12430	0
311	20240422	153400	42617160	12430	12430	12430	12430	0
312	20240422	153300	42617160	12430	12430	12430	12430	0
313	20240422	153200	42617160	12430	12430	12430	12430	0
314	20240422	153100	42617160	12430	12430	12430	12430	0
315	20240422	153000	42617160	12430	12430	12430	12430	103
316	20240422	152900	41336870	12430	12430	12430	12430	0
317	20240422	152800	41336870	12430	12430	12430	12430	0
318	20240422	152700	41336870	12430	12430	12430	12430	0
319	20240422	152600	41336870	12430	12430	12430	12430	0
320	20240422	152500	41336870	12430	12430	12430	12430	0
321	20240422	152400	41336870	12430	12430	12430	12430	0
322	20240422	152300	41336870	12430	12430	12430	12430	0
323	20240422	152200	41336870	12430	12430	12430	12430	0
324	20240422	152100	41336870	12430	12430	12430	12430	0
325	20240422	152000	41336870	12430	12430	12430	12430	0
326	20240422	151900	41336870	12430	12430	12430	12430	0
327	20240422	151800	41336870	12430	12430	12430	12430	0
328	20240422	151700	41336870	12430	12430	12430	12430	0
329	20240422	151600	41336870	12430	12430	12430	12430	0
330	20240422	151500	41336870	12430	12430	12430	12430	0
331	20240422	151400	41336870	12430	12430	12430	12430	0
332	20240422	151300	41336870	12430	12430	12430	12430	0
333	20240422	151200	41336870	12430	12430	12430	12430	2
334	20240422	151100	41312010	12430	12430	12430	12430	0
335	20240422	151000	41312010	12430	12430	12430	12430	0
336	20240422	150900	41312010	12430	12430	12430	12430	0
337	20240422	150800	41312010	12430	12430	12430	12430	0
338	20240422	150700	41312010	12430	12430	12430	12430	1
339	20240422	150600	41299580	12430	12430	12430	12430	0
340	20240422	150500	41299580	12430	12430	12430	12430	0
341	20240422	150400	41299580	12430	12430	12430	12430	0
342	20240422	150300	41299580	12430	12430	12430	12430	0
343	20240422	150200	41299580	12430	12430	12430	12430	1
344	20240422	150100	41287150	12430	12430	12430	12430	0
345	20240422	150000	41287150	12430	12430	12430	12430	0
346	20240422	145900	41287150	12430	12430	12430	12430	0
347	20240422	145800	41287150	12430	12430	12430	12430	0
348	20240422	145700	41287150	12430	12430	12430	12430	8
349	20240422	145600	41187710	12430	12430	12430	12430	0
350	20240422	145500	41187710	12430	12430	12430	12430	0
351	20240422	145400	41187710	12430	12430	12430	12430	0
352	20240422	145300	41187710	12430	12430	12430	12430	0
353	20240422	145200	41187710	12430	12430	12430	12430	3
354	20240422	145100	41150420	12430	12430	12430	12430	0
355	20240422	145000	41150420	12430	12430	12430	12430	0
356	20240422	144900	41150420	12430	12430	12430	12430	0
357	20240422	144800	41150420	12430	12430	12430	12430	0
358	20240422	144700	41150420	12430	12430	12430	12430	9
359	20240422	144600	41038550	12430	12430	12430	12430	0
360	20240422	144500	41038550	12430	12430	12430	12430	0
361	20240422	144400	41038550	12430	12430	12430	12430	0
362	20240422	144300	41038550	12430	12430	12430	12430	0
363	20240422	144200	41038550	12430	12430	12430	12430	1
364	20240422	144100	41026120	12430	12430	12430	12430	0
365	20240422	144000	41026120	12430	12430	12430	12430	0
366	20240422	143900	41026120	12430	12430	12430	12430	0
367	20240422	143800	41026120	12430	12430	12430	12430	0
368	20240422	143700	41026120	12430	12430	12430	12430	8
369	20240422	143600	40926680	12430	12430	12430	12430	0
370	20240422	143500	40926680	12430	12430	12430	12430	0
371	20240422	143400	40926680	12430	12430	12430	12430	0
372	20240422	143300	40926680	12430	12430	12430	12430	0
373	20240422	143200	40926680	12430	12430	12430	12430	2
374	20240422	143100	40901820	12430	12430	12430	12430	0
375	20240422	143000	40901820	12430	12430	12430	12430	0
376	20240422	142900	40901820	12430	12430	12430	12430	0
377	20240422	142800	40901820	12430	12430	12430	12430	0
378	20240422	142700	40901820	12430	12430	12430	12430	25
379	20240422	142600	40591070	12440	12440	12440	12440	0
380	20240422	142500	40591070	12440	12440	12440	12440	0
381	20240422	142400	40591070	12440	12440	12440	12440	0
382	20240422	142300	40591070	12440	12440	12440	12440	0
383	20240422	142200	40591070	12440	12440	12440	12440	4
384	20240422	142100	40541310	12440	12440	12440	12440	0
385	20240422	142000	40541310	12440	12440	12440	12440	0
386	20240422	141900	40541310	12440	12440	12440	12440	0
387	20240422	141800	40541310	12440	12440	12440	12440	34
388	20240422	141700	40118350	12400	12400	12400	12400	0
389	20240422	141600	40118350	12400	12400	12400	12400	0
390	20240422	141500	40118350	12400	12400	12400	12400	0
391	20240422	141400	40118350	12400	12400	12400	12400	0
392	20240422	141300	40118350	12400	12400	12400	12400	0
393	20240422	141200	40118350	12400	12400	12400	12400	0
394	20240422	141100	40118350	12400	12400	12400	12400	0
395	20240422	141000	40118350	12400	12400	12400	12400	0
396	20240422	140900	40118350	12400	12400	12400	12400	0
397	20240422	140800	40118350	12400	12400	12400	12400	0
398	20240422	140700	40118350	12400	12400	12400	12400	0
399	20240422	140600	40118350	12400	12400	12400	12400	0
400	20240422	140500	40118350	12400	12400	12400	12400	34
401	20240422	140400	39696750	12400	12400	12400	12400	0
402	20240422	140300	39696750	12400	12400	12400	12400	0
403	20240422	140200	39696750	12400	12400	12400	12400	1
404	20240422	140100	39684350	12400	12400	12400	12400	0
405	20240422	140000	39684350	12400	12400	12400	12400	0
406	20240422	135900	39684350	12400	12400	12400	12400	0
407	20240422	135800	39684350	12400	12400	12400	12400	0
408	20240422	135700	39684350	12400	12400	12400	12400	9
409	20240422	135600	39572750	12400	12400	12400	12400	0
410	20240422	135500	39572750	12400	12400	12400	12400	0
411	20240422	135400	39572750	12400	12410	12410	12400	27
412	20240422	135300	39237920	12440	12440	12440	12440	0
413	20240422	135200	39237920	12440	12440	12440	12440	7
414	20240422	135100	39150840	12440	12440	12440	12440	0
415	20240422	135000	39150840	12440	12440	12440	12440	0
416	20240422	134900	39150840	12440	12440	12440	12440	0
417	20240422	134800	39150840	12440	12440	12440	12440	0
418	20240422	134700	39150840	12440	12440	12440	12440	32
419	20240422	134600	38752760	12440	12440	12440	12440	0
420	20240422	134500	38752760	12440	12430	12440	12430	2
421	20240422	134400	38727890	12400	12400	12400	12400	4
422	20240422	134300	38678290	12390	12390	12390	12390	0
423	20240422	134200	38678290	12390	12390	12390	12390	0
424	20240422	134100	38678290	12390	12390	12390	12390	0
425	20240422	134000	38678290	12390	12390	12390	12390	0
426	20240422	133900	38678290	12390	12390	12390	12390	0
427	20240422	133800	38678290	12390	12390	12390	12390	0
428	20240422	133700	38678290	12390	12390	12390	12390	0
429	20240422	133600	38678290	12390	12390	12390	12390	0
430	20240422	133500	38678290	12390	12390	12390	12390	0
431	20240422	133400	38678290	12390	12390	12390	12390	0
432	20240422	133300	38678290	12390	12390	12390	12390	0
433	20240422	133200	38678290	12390	12390	12390	12390	0
434	20240422	133100	38678290	12390	12390	12390	12390	0
435	20240422	133000	38678290	12390	12390	12390	12390	0
436	20240422	132900	38678290	12390	12390	12390	12390	0
437	20240422	132800	38678290	12390	12390	12390	12390	22
438	20240422	132700	38405710	12380	12380	12380	12380	0
439	20240422	132600	38405710	12380	12390	12390	12380	2
440	20240422	132500	38380940	12390	12390	12390	12390	0
441	20240422	132400	38380940	12390	12390	12390	12390	0
442	20240422	132300	38380940	12390	12390	12390	12390	0
443	20240422	132200	38380940	12390	12390	12390	12390	8
444	20240422	132100	38281820	12380	12380	12380	12380	0
445	20240422	132000	38281820	12380	12380	12380	12380	1
446	20240422	131900	38269440	12300	12300	12300	12300	0
447	20240422	131800	38269440	12300	12300	12300	12300	0
448	20240422	131700	38269440	12300	12300	12300	12300	0
449	20240422	131600	38269440	12300	12300	12300	12300	0
450	20240422	131500	38269440	12300	12300	12300	12300	0
451	20240422	131400	38269440	12300	12300	12300	12300	0
452	20240422	131300	38269440	12300	12330	12330	12300	270
453	20240422	131200	34945800	12320	12320	12320	12320	0
454	20240422	131100	34945800	12320	12320	12320	12320	0
455	20240422	131000	34945800	12320	12320	12320	12320	0
456	20240422	130900	34945800	12320	12320	12320	12320	0
457	20240422	130800	34945800	12320	12320	12320	12320	0
458	20240422	130700	34945800	12320	12320	12320	12320	0
459	20240422	130600	34945800	12320	12320	12320	12320	0
460	20240422	130500	34945800	12320	12320	12320	12320	0
461	20240422	130400	34945800	12320	12320	12320	12320	0
462	20240422	130300	34945800	12320	12320	12320	12320	0
463	20240422	130200	34945800	12320	12320	12320	12320	0
464	20240422	130100	34945800	12320	12320	12320	12320	0
465	20240422	130000	34945800	12320	12320	12320	12320	0
466	20240422	125900	34945800	12320	12320	12320	12320	0
467	20240422	125800	34945800	12320	12320	12320	12320	0
468	20240422	125700	34945800	12320	12320	12320	12320	10
469	20240422	125600	34822600	12310	12310	12310	12310	0
470	20240422	125500	34822600	12310	12310	12310	12310	0
471	20240422	125400	34822600	12310	12310	12310	12310	0
472	20240422	125300	34822600	12310	12310	12310	12310	0
473	20240422	125200	34822600	12310	12310	12310	12310	0
474	20240422	125100	34822600	12310	12350	12350	12310	75
475	20240422	125000	33898010	12390	12390	12390	12390	0
476	20240422	124900	33898010	12390	12390	12390	12390	0
477	20240422	124800	33898010	12390	12390	12390	12390	0
478	20240422	124700	33898010	12390	12390	12390	12390	8
479	20240422	124600	33798890	12390	12390	12390	12390	0
480	20240422	124500	33798890	12390	12390	12390	12390	0
481	20240422	124400	33798890	12390	12390	12390	12390	0
482	20240422	124300	33798890	12390	12400	12400	12390	184
483	20240422	124200	31518160	12400	12400	12400	12400	0
484	20240422	124100	31518160	12400	12400	12400	12400	0
485	20240422	124000	31518160	12400	12400	12400	12400	0
486	20240422	123900	31518160	12400	12400	12400	12400	0
487	20240422	123800	31518160	12400	12400	12400	12400	0
488	20240422	123700	31518160	12400	12400	12400	12400	0
489	20240422	123600	31518160	12400	12400	12400	12400	0
490	20240422	123500	31518160	12400	12400	12400	12400	0
491	20240422	123400	31518160	12400	12400	12400	12400	125
492	20240422	123300	29968160	12400	12400	12400	12400	0
493	20240422	123200	29968160	12400	12400	12400	12400	83
494	20240422	123100	28938960	12400	12440	12450	12400	20
495	20240422	123000	28690390	12430	12430	12430	12430	47
496	20240422	122900	28106180	12430	12430	12430	12430	0
497	20240422	122800	28106180	12430	12430	12430	12430	0
498	20240422	122700	28106180	12430	12430	12430	12430	8
499	20240422	122600	28006740	12430	12430	12430	12430	0
500	20240422	122500	28006740	12430	12430	12430	12430	0
501	20240422	122400	28006740	12430	12430	12430	12430	0
502	20240422	122300	28006740	12430	12430	12430	12430	0
503	20240422	122200	28006740	12430	12430	12430	12430	2
504	20240422	122100	27981880	12430	12430	12430	12430	0
505	20240422	122000	27981880	12430	12430	12430	12430	0
506	20240422	121900	27981880	12430	12430	12430	12430	0
507	20240422	121800	27981880	12430	12430	12430	12430	0
508	20240422	121700	27981880	12430	12430	12430	12430	9
509	20240422	121600	27870010	12430	12430	12430	12430	0
510	20240422	121500	27870010	12430	12430	12430	12430	0
511	20240422	121400	27870010	12430	12430	12430	12430	0
512	20240422	121300	27870010	12430	12430	12430	12430	0
513	20240422	121200	27870010	12430	12430	12430	12430	2
514	20240422	121100	27845150	12430	12430	12430	12430	0
515	20240422	121000	27845150	12430	12430	12430	12430	0
516	20240422	120900	27845150	12430	12430	12430	12430	0
517	20240422	120800	27845150	12430	12430	12430	12430	0
518	20240422	120700	27845150	12430	12430	12430	12430	8
519	20240422	120600	27745710	12430	12430	12430	12430	0
520	20240422	120500	27745710	12430	12430	12430	12430	0
521	20240422	120400	27745710	12430	12430	12430	12430	0
522	20240422	120300	27745710	12430	12430	12430	12430	0
523	20240422	120200	27745710	12430	12430	12430	12430	2
524	20240422	120100	27720850	12430	12430	12430	12430	0
525	20240422	120000	27720850	12430	12430	12430	12430	0
526	20240422	115900	27720850	12430	12430	12430	12430	0
527	20240422	115800	27720850	12430	12430	12430	12430	0
528	20240422	115700	27720850	12430	12430	12430	12430	8
529	20240422	115600	27621410	12430	12430	12430	12430	0
530	20240422	115500	27621410	12430	12430	12430	12430	0
531	20240422	115400	27621410	12430	12430	12430	12430	0
532	20240422	115300	27621410	12430	12430	12430	12430	0
533	20240422	115200	27621410	12430	12430	12430	12430	1
534	20240422	115100	27608980	12430	12430	12430	12430	0
535	20240422	115000	27608980	12430	12430	12430	12430	0
536	20240422	114900	27608980	12430	12430	12430	12430	0
537	20240422	114800	27608980	12430	12430	12430	12430	0
538	20240422	114700	27608980	12430	12430	12430	12430	9
539	20240422	114600	27497110	12430	12430	12430	12430	0
540	20240422	114500	27497110	12430	12430	12430	12430	0
541	20240422	114400	27497110	12430	12430	12430	12430	0
542	20240422	114300	27497110	12430	12430	12430	12430	0
543	20240422	114200	27497110	12430	12430	12430	12430	2
544	20240422	114100	27472250	12430	12430	12430	12430	0
545	20240422	114000	27472250	12430	12400	12430	12400	31
546	20240422	113900	27087800	12430	12430	12430	12430	0
547	20240422	113800	27087800	12430	12430	12430	12430	0
548	20240422	113700	27087800	12430	12430	12430	12430	8
549	20240422	113600	26988360	12430	12430	12430	12430	0
550	20240422	113500	26988360	12430	12430	12430	12430	0
551	20240422	113400	26988360	12430	12430	12430	12430	0
552	20240422	113300	26988360	12430	12430	12430	12430	0
553	20240422	113200	26988360	12430	12430	12430	12430	5
554	20240422	113100	26926210	12430	12430	12430	12430	0
555	20240422	113000	26926210	12430	12430	12430	12430	0
556	20240422	112900	26926210	12430	12430	12430	12430	0
557	20240422	112800	26926210	12430	12430	12430	12430	0
558	20240422	112700	26926210	12430	12430	12430	12430	16
559	20240422	112600	26727330	12430	12420	12430	12420	26
560	20240422	112500	26404160	12400	12400	12400	12400	0
561	20240422	112400	26404160	12400	12400	12400	12400	21
562	20240422	112300	26143760	12380	12380	12380	12380	0
563	20240422	112200	26143760	12380	12380	12380	12380	0
564	20240422	112100	26143760	12380	12380	12380	12380	0
565	20240422	112000	26143760	12380	12380	12380	12380	0
566	20240422	111900	26143760	12380	12380	12380	12380	0
567	20240422	111800	26143760	12380	12380	12380	12380	0
568	20240422	111700	26143760	12380	12380	12380	12380	0
569	20240422	111600	26143760	12380	12380	12380	12380	0
570	20240422	111500	26143760	12380	12380	12380	12380	0
571	20240422	111400	26143760	12380	12380	12380	12380	0
572	20240422	111300	26143760	12380	12380	12380	12380	0
573	20240422	111200	26143760	12380	12380	12380	12380	0
574	20240422	111100	26143760	12380	12380	12380	12380	0
575	20240422	111000	26143760	12380	12380	12380	12380	0
576	20240422	110900	26143760	12380	12380	12380	12380	0
577	20240422	110800	26143760	12380	12380	12380	12380	0
578	20240422	110700	26143760	12380	12420	12420	12380	10
579	20240422	110600	26019600	12430	12430	12430	12430	0
580	20240422	110500	26019600	12430	12430	12430	12430	0
581	20240422	110400	26019600	12430	12430	12430	12430	0
582	20240422	110300	26019600	12430	12430	12430	12430	0
583	20240422	110200	26019600	12430	12430	12430	12430	0
584	20240422	110100	26019600	12430	12430	12430	12430	0
585	20240422	110000	26019600	12430	12430	12430	12430	0
586	20240422	105900	26019600	12430	12430	12430	12430	0
587	20240422	105800	26019600	12430	12430	12430	12430	0
588	20240422	105700	26019600	12430	12430	12430	12430	18
589	20240422	105600	25795860	12440	12440	12440	12440	0
590	20240422	105500	25795860	12440	12440	12440	12440	0
591	20240422	105400	25795860	12440	12440	12440	12440	0
592	20240422	105300	25795860	12440	12440	12440	12440	0
593	20240422	105200	25795860	12440	12440	12440	12440	0
594	20240422	105100	25795860	12440	12440	12440	12440	0
595	20240422	105000	25795860	12440	12430	12440	12430	100
596	20240422	104900	24551970	12420	12420	12420	12420	0
597	20240422	104800	24551970	12420	12420	12420	12420	0
598	20240422	104700	24551970	12420	12400	12420	12400	71
599	20240422	104600	23671110	12400	12410	12410	12400	34
600	20240422	104500	23249190	12410	12410	12410	12410	31
601	20240422	104400	22864480	12400	12400	12400	12400	0
602	20240422	104300	22864480	12400	12400	12400	12400	0
603	20240422	104200	22864480	12400	12400	12400	12400	0
604	20240422	104100	22864480	12400	12400	12400	12400	0
605	20240422	104000	22864480	12400	12400	12400	12400	232
606	20240422	103900	19987680	12390	12390	12390	12390	0
607	20240422	103800	19987680	12390	12390	12390	12390	0
608	20240422	103700	19987680	12390	12390	12390	12390	0
609	20240422	103600	19987680	12390	12390	12390	12390	0
610	20240422	103500	19987680	12390	12390	12390	12390	0
611	20240422	103400	19987680	12390	12390	12390	12390	0
612	20240422	103300	19987680	12390	12390	12390	12390	0
613	20240422	103200	19987680	12390	12390	12390	12390	0
614	20240422	103100	19987680	12390	12390	12390	12390	0
615	20240422	103000	19987680	12390	12390	12390	12390	0
616	20240422	102900	19987680	12390	12390	12390	12390	1
617	20240422	102800	19975290	12390	12380	12390	12380	66
618	20240422	102700	19157630	12380	12380	12380	12380	1
619	20240422	102600	19145250	12390	12390	12390	12390	0
620	20240422	102500	19145250	12390	12380	12390	12380	13
621	20240422	102400	18984190	12380	12380	12380	12380	0
622	20240422	102300	18984190	12380	12380	12380	12380	0
623	20240422	102200	18984190	12380	12380	12380	12380	0
624	20240422	102100	18984190	12380	12380	12380	12380	0
625	20240422	102000	18984190	12380	12380	12380	12380	1
626	20240422	101900	18971810	12380	12380	12380	12380	0
627	20240422	101800	18971810	12380	12380	12380	12380	0
628	20240422	101700	18971810	12380	12380	12380	12380	439
629	20240422	101600	13536990	12370	12370	12370	12370	0
630	20240422	101500	13536990	12370	12370	12370	12370	0
631	20240422	101400	13536990	12370	12370	12370	12370	9
632	20240422	101300	13425660	12360	12360	12360	12360	0
633	20240422	101200	13425660	12360	12360	12360	12360	0
634	20240422	101100	13425660	12360	12360	12360	12360	0
635	20240422	101000	13425660	12360	12360	12360	12360	0
636	20240422	100900	13425660	12360	12360	12360	12360	68
637	20240422	100800	12585180	12350	12350	12350	12350	32
638	20240422	100700	12189980	12350	12350	12350	12350	0
639	20240422	100600	12189980	12350	12350	12350	12350	10
640	20240422	100500	12066480	12360	12360	12360	12360	0
641	20240422	100400	12066480	12360	12360	12360	12360	0
642	20240422	100300	12066480	12360	12360	12360	12360	0
643	20240422	100200	12066480	12360	12360	12360	12360	3
644	20240422	100100	12029400	12350	12350	12350	12350	0
645	20240422	100000	12029400	12350	12350	12350	12350	0
646	20240422	095900	12029400	12350	12350	12350	12350	0
647	20240422	095800	12029400	12350	12350	12350	12350	40
648	20240422	095700	11535400	12360	12350	12360	12350	34
649	20240422	095600	11115250	12340	12340	12340	12340	0
650	20240422	095500	11115250	12340	12340	12340	12340	0
651	20240422	095400	11115250	12340	12340	12340	12340	0
652	20240422	095300	11115250	12340	12340	12340	12340	0
653	20240422	095200	11115250	12340	12340	12340	12340	0
654	20240422	095100	11115250	12340	12340	12340	12340	0
655	20240422	095000	11115250	12340	12340	12340	12340	0
656	20240422	094900	11115250	12340	12340	12340	12340	0
657	20240422	094800	11115250	12340	12340	12340	12340	9
658	20240422	094700	11004190	12330	12330	12330	12330	0
659	20240422	094600	11004190	12330	12330	12330	12330	0
660	20240422	094500	11004190	12330	12330	12330	12330	0
661	20240422	094400	11004190	12330	12330	12330	12330	0
662	20240422	094300	11004190	12330	12330	12330	12330	0
663	20240422	094200	11004190	12330	12330	12330	12330	0
664	20240422	094100	11004190	12330	12330	12330	12330	0
665	20240422	094000	11004190	12330	12330	12330	12330	0
666	20240422	093900	11004190	12330	12330	12330	12330	65
667	20240422	093800	10202740	12330	12330	12330	12330	0
668	20240422	093700	10202740	12330	12330	12330	12330	8
669	20240422	093600	10104100	12330	12330	12330	12330	0
670	20240422	093500	10104100	12330	12330	12330	12330	101
671	20240422	093400	8858770	12330	12330	12330	12330	200
672	20240422	093300	6392770	12330	12330	12330	12330	100
673	20240422	093200	5159770	12330	12330	12330	12330	32
674	20240422	093100	4765210	12320	12320	12320	12320	0
675	20240422	093000	4765210	12320	12320	12320	12320	0
676	20240422	092900	4765210	12320	12320	12320	12320	0
677	20240422	092800	4765210	12320	12320	12320	12320	0
678	20240422	092700	4765210	12320	12320	12320	12320	5
679	20240422	092600	4703610	12320	12320	12320	12320	0
680	20240422	092500	4703610	12320	12320	12320	12320	0
681	20240422	092400	4703610	12320	12320	12320	12320	0
682	20240422	092300	4703610	12320	12320	12320	12320	0
683	20240422	092200	4703610	12320	12320	12320	12320	0
684	20240422	092100	4703610	12320	12320	12320	12320	1
685	20240422	092000	4691290	12330	12330	12330	12330	0
686	20240422	091900	4691290	12330	12330	12330	12330	0
687	20240422	091800	4691290	12330	12330	12330	12330	0
688	20240422	091700	4691290	12330	12330	12330	12330	15
689	20240422	091600	4506340	12310	12310	12310	12310	10
690	20240422	091500	4383240	12310	12310	12310	12310	0
691	20240422	091400	4383240	12310	12310	12310	12310	2
692	20240422	091300	4358620	12310	12310	12310	12310	0
693	20240422	091200	4358620	12310	12320	12320	12310	12
694	20240422	091100	4210840	12320	12320	12320	12320	0
695	20240422	091000	4210840	12320	12320	12320	12320	0
696	20240422	090900	4210840	12320	12320	12320	12320	40
697	20240422	090800	3718040	12320	12330	12330	12320	41
698	20240422	090700	3212910	12310	12310	12310	12310	0
699	20240422	090600	3212910	12310	12310	12310	12310	261
700	20240422	090500	0	12310	12310	12310	12310	0
701	20240422	090400	0	12310	12310	12310	12310	0
702	20240422	090300	0	12310	12310	12310	12310	0
703	20240422	090200	0	12310	12310	12310	12310	0
704	20240422	090100	0	12310	12310	12310	12310	0
705	20240422	090000	0	12310	12310	12310	12310	0