KissMeData/010640/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185500	234056960	6270	6270	6270	6270	123
3	20240422	185400	234056960	6270	6270	6270	6270	0
4	20240422	185300	234056960	6270	6270	6270	6270	0
5	20240422	185200	234056960	6270	6270	6270	6270	0
6	20240422	185100	234056960	6270	6270	6270	6270	0
7	20240422	185000	234056960	6270	6270	6270	6270	0
8	20240422	184900	234056960	6270	6270	6270	6270	0
9	20240422	184800	234056960	6270	6270	6270	6270	0
10	20240422	184700	234056960	6270	6270	6270	6270	0
11	20240422	184600	234056960	6270	6270	6270	6270	0
12	20240422	184500	234056960	6270	6270	6270	6270	0
13	20240422	184400	234056960	6270	6270	6270	6270	0
14	20240422	184300	234056960	6270	6270	6270	6270	0
15	20240422	184200	234056960	6270	6270	6270	6270	0
16	20240422	184100	234056960	6270	6270	6270	6270	0
17	20240422	184000	234056960	6270	6270	6270	6270	0
18	20240422	183900	234056960	6270	6270	6270	6270	0
19	20240422	183800	234056960	6270	6270	6270	6270	0
20	20240422	183700	234056960	6270	6270	6270	6270	0
21	20240422	183600	234056960	6270	6270	6270	6270	0
22	20240422	183500	234056960	6270	6270	6270	6270	0
23	20240422	183400	234056960	6270	6270	6270	6270	0
24	20240422	183300	234056960	6270	6270	6270	6270	0
25	20240422	183200	234056960	6270	6270	6270	6270	0
26	20240422	183100	234056960	6270	6270	6270	6270	0
27	20240422	183000	234056960	6270	6270	6270	6270	0
28	20240422	182900	234056960	6270	6270	6270	6270	0
29	20240422	182800	234056960	6270	6270	6270	6270	0
30	20240422	182700	234056960	6270	6270	6270	6270	0
31	20240422	182600	234056960	6270	6270	6270	6270	0
32	20240422	182500	234056960	6270	6270	6270	6270	123
33	20240422	182400	234056960	6270	6270	6270	6270	0
34	20240422	182300	234056960	6270	6270	6270	6270	0
35	20240422	182200	234056960	6270	6270	6270	6270	0
36	20240422	182100	234056960	6270	6270	6270	6270	0
37	20240422	182000	234056960	6270	6270	6270	6270	0
38	20240422	181900	234056960	6270	6270	6270	6270	0
39	20240422	181800	234056960	6270	6270	6270	6270	0
40	20240422	181700	234056960	6270	6270	6270	6270	0
41	20240422	181600	234056960	6270	6270	6270	6270	0
42	20240422	181500	234056960	6270	6270	6270	6270	0
43	20240422	181400	234056960	6270	6270	6270	6270	0
44	20240422	181300	234056960	6270	6270	6270	6270	0
45	20240422	181200	234056960	6270	6270	6270	6270	0
46	20240422	181100	234056960	6270	6270	6270	6270	0
47	20240422	181000	234056960	6270	6270	6270	6270	0
48	20240422	180900	234056960	6270	6270	6270	6270	0
49	20240422	180800	234056960	6270	6270	6270	6270	0
50	20240422	180700	234056960	6270	6270	6270	6270	0
51	20240422	180600	234056960	6270	6270	6270	6270	0
52	20240422	180500	234056960	6270	6270	6270	6270	0
53	20240422	180400	234056960	6270	6270	6270	6270	0
54	20240422	180300	234056960	6270	6270	6270	6270	0
55	20240422	180200	234056960	6270	6270	6270	6270	0
56	20240422	180100	234056960	6270	6270	6270	6270	0
57	20240422	180000	234056960	6270	6270	6270	6270	0
58	20240422	175900	234056960	6270	6270	6270	6270	0
59	20240422	175800	234056960	6270	6270	6270	6270	0
60	20240422	175700	234056960	6270	6270	6270	6270	0
61	20240422	175600	234056960	6270	6270	6270	6270	0
62	20240422	175500	234056960	6270	6270	6270	6270	123
63	20240422	175400	234056960	6270	6270	6270	6270	0
64	20240422	175300	234056960	6270	6270	6270	6270	0
65	20240422	175200	234056960	6270	6270	6270	6270	0
66	20240422	175100	234056960	6270	6270	6270	6270	0
67	20240422	175000	234056960	6270	6270	6270	6270	0
68	20240422	174900	234056960	6270	6270	6270	6270	0
69	20240422	174800	234056960	6270	6270	6270	6270	0
70	20240422	174700	234056960	6270	6270	6270	6270	0
71	20240422	174600	234056960	6270	6270	6270	6270	0
72	20240422	174500	234056960	6270	6270	6270	6270	0
73	20240422	174400	234056960	6270	6270	6270	6270	0
74	20240422	174300	234056960	6270	6270	6270	6270	0
75	20240422	174200	234056960	6270	6270	6270	6270	0
76	20240422	174100	234056960	6270	6270	6270	6270	0
77	20240422	174000	234056960	6270	6270	6270	6270	0
78	20240422	173900	234056960	6270	6270	6270	6270	0
79	20240422	173800	234056960	6270	6270	6270	6270	0
80	20240422	173700	234056960	6270	6270	6270	6270	0
81	20240422	173600	234056960	6270	6270	6270	6270	0
82	20240422	173500	234056960	6270	6270	6270	6270	0
83	20240422	173400	234056960	6270	6270	6270	6270	0
84	20240422	173300	234056960	6270	6270	6270	6270	0
85	20240422	173200	234056960	6270	6270	6270	6270	0
86	20240422	173100	234056960	6270	6270	6270	6270	0
87	20240422	173000	234056960	6270	6270	6270	6270	0
88	20240422	172900	234056960	6270	6270	6270	6270	0
89	20240422	172800	234056960	6270	6270	6270	6270	0
90	20240422	172700	234056960	6270	6270	6270	6270	0
91	20240422	172600	234056960	6270	6270	6270	6270	0
92	20240422	172500	234056960	6270	6270	6270	6270	123
93	20240422	172400	234056960	6270	6270	6270	6270	0
94	20240422	172300	234056960	6270	6270	6270	6270	0
95	20240422	172200	234056960	6270	6270	6270	6270	0
96	20240422	172100	234056960	6270	6270	6270	6270	0
97	20240422	172000	234056960	6270	6270	6270	6270	0
98	20240422	171900	234056960	6270	6270	6270	6270	0
99	20240422	171800	234056960	6270	6270	6270	6270	0
100	20240422	171700	234056960	6270	6270	6270	6270	0
101	20240422	171600	234056960	6270	6270	6270	6270	0
102	20240422	171500	234056960	6270	6270	6270	6270	0
103	20240422	171400	234056960	6270	6270	6270	6270	0
104	20240422	171300	234056960	6270	6270	6270	6270	0
105	20240422	171200	234056960	6270	6270	6270	6270	0
106	20240422	171100	234056960	6270	6270	6270	6270	0
107	20240422	171000	234056960	6270	6270	6270	6270	0
108	20240422	170900	234056960	6270	6270	6270	6270	0
109	20240422	170800	234056960	6270	6270	6270	6270	0
110	20240422	170700	234056960	6270	6270	6270	6270	0
111	20240422	170600	234056960	6270	6270	6270	6270	0
112	20240422	170500	234056960	6270	6270	6270	6270	0
113	20240422	170400	234056960	6270	6270	6270	6270	0
114	20240422	170300	234056960	6270	6270	6270	6270	0
115	20240422	170200	234056960	6270	6270	6270	6270	0
116	20240422	170100	234056960	6270	6270	6270	6270	0
117	20240422	170000	234056960	6270	6270	6270	6270	0
118	20240422	165900	234056960	6270	6270	6270	6270	0
119	20240422	165800	234056960	6270	6270	6270	6270	0
120	20240422	165700	234056960	6270	6270	6270	6270	0
121	20240422	165600	234056960	6270	6270	6270	6270	0
122	20240422	165500	234056960	6270	6270	6270	6270	123
123	20240422	165400	234056960	6270	6270	6270	6270	0
124	20240422	165300	234056960	6270	6270	6270	6270	0
125	20240422	165200	234056960	6270	6270	6270	6270	0
126	20240422	165100	234056960	6270	6270	6270	6270	0
127	20240422	165000	234056960	6270	6270	6270	6270	0
128	20240422	164900	234056960	6270	6270	6270	6270	0
129	20240422	164800	234056960	6270	6270	6270	6270	0
130	20240422	164700	234056960	6270	6270	6270	6270	0
131	20240422	164600	234056960	6270	6270	6270	6270	0
132	20240422	164500	234056960	6270	6270	6270	6270	0
133	20240422	164400	234056960	6270	6270	6270	6270	0
134	20240422	164300	234056960	6270	6270	6270	6270	0
135	20240422	164200	234056960	6270	6270	6270	6270	0
136	20240422	164100	234056960	6270	6270	6270	6270	0
137	20240422	164000	234056960	6270	6270	6270	6270	0
138	20240422	163900	234056960	6270	6270	6270	6270	0
139	20240422	163800	234056960	6270	6270	6270	6270	0
140	20240422	163700	234056960	6270	6270	6270	6270	0
141	20240422	163600	234056960	6270	6270	6270	6270	0
142	20240422	163500	234056960	6270	6270	6270	6270	0
143	20240422	163400	234056960	6270	6270	6270	6270	0
144	20240422	163300	234056960	6270	6270	6270	6270	0
145	20240422	163200	234056960	6270	6270	6270	6270	0
146	20240422	163100	234056960	6270	6270	6270	6270	0
147	20240422	163000	234056960	6270	6270	6270	6270	0
148	20240422	162900	234056960	6270	6270	6270	6270	0
149	20240422	162800	234056960	6270	6270	6270	6270	0
150	20240422	162700	234056960	6270	6270	6270	6270	0
151	20240422	162600	234056960	6270	6270	6270	6270	0
152	20240422	162500	234056960	6270	6270	6270	6270	123
153	20240422	162400	234056960	6270	6270	6270	6270	0
154	20240422	162300	234056960	6270	6270	6270	6270	0
155	20240422	162200	234056960	6270	6270	6270	6270	0
156	20240422	162100	234056960	6270	6270	6270	6270	0
157	20240422	162000	234056960	6270	6270	6270	6270	0
158	20240422	161900	234056960	6270	6270	6270	6270	0
159	20240422	161800	234056960	6270	6270	6270	6270	0
160	20240422	161700	234056960	6270	6270	6270	6270	0
161	20240422	161600	234056960	6270	6270	6270	6270	0
162	20240422	161500	234056960	6270	6270	6270	6270	0
163	20240422	161400	234056960	6270	6270	6270	6270	0
164	20240422	161300	234056960	6270	6270	6270	6270	0
165	20240422	161200	234056960	6270	6270	6270	6270	0
166	20240422	161100	234056960	6270	6270	6270	6270	0
167	20240422	161000	234056960	6270	6270	6270	6270	0
168	20240422	160900	234056960	6270	6270	6270	6270	0
169	20240422	160800	234056960	6270	6270	6270	6270	0
170	20240422	160700	234056960	6270	6270	6270	6270	0
171	20240422	160600	234056960	6270	6270	6270	6270	0
172	20240422	160500	234056960	6270	6270	6270	6270	0
173	20240422	160400	234056960	6270	6270	6270	6270	0
174	20240422	160300	234056960	6270	6270	6270	6270	0
175	20240422	160200	234056960	6270	6270	6270	6270	0
176	20240422	160100	234056960	6270	6270	6270	6270	0
177	20240422	160000	234056960	6270	6270	6270	6270	0
178	20240422	155900	234056960	6270	6270	6270	6270	0
179	20240422	155800	234056960	6270	6270	6270	6270	0
180	20240422	155700	234056960	6270	6270	6270	6270	0
181	20240422	155600	234056960	6270	6270	6270	6270	0
182	20240422	155500	234056960	6270	6270	6270	6270	123
183	20240422	155400	234056960	6270	6270	6270	6270	0
184	20240422	155300	234056960	6270	6270	6270	6270	0
185	20240422	155200	234056960	6270	6270	6270	6270	0
186	20240422	155100	234056960	6270	6270	6270	6270	0
187	20240422	155000	234056960	6270	6270	6270	6270	0
188	20240422	154900	234056960	6270	6270	6270	6270	0
189	20240422	154800	234056960	6270	6270	6270	6270	0
190	20240422	154700	234056960	6270	6270	6270	6270	0
191	20240422	154600	234056960	6270	6270	6270	6270	0
192	20240422	154500	234056960	6270	6270	6270	6270	0
193	20240422	154400	234056960	6270	6270	6270	6270	0
194	20240422	154300	234056960	6270	6270	6270	6270	0
195	20240422	154200	234056960	6270	6270	6270	6270	0
196	20240422	154100	234056960	6270	6270	6270	6270	0
197	20240422	154000	234056960	6270	6270	6270	6270	0
198	20240422	153900	234056960	6270	6270	6270	6270	0
199	20240422	153800	234056960	6270	6270	6270	6270	0
200	20240422	153700	234056960	6270	6270	6270	6270	0
201	20240422	153600	234056960	6270	6270	6270	6270	0
202	20240422	153500	234056960	6270	6270	6270	6270	0
203	20240422	153400	234056960	6270	6270	6270	6270	0
204	20240422	153300	234056960	6270	6270	6270	6270	0
205	20240422	153200	234056960	6270	6270	6270	6270	0
206	20240422	153100	234056960	6270	6270	6270	6270	0
207	20240422	153000	234056960	6270	6270	6270	6270	123
208	20240422	152900	233285750	6270	6270	6270	6270	0
209	20240422	152800	233285750	6270	6270	6270	6270	0
210	20240422	152700	233285750	6270	6270	6270	6270	0
211	20240422	152600	233285750	6270	6270	6270	6270	0
212	20240422	152500	233285750	6270	6270	6270	6270	0
213	20240422	152400	233285750	6270	6270	6270	6270	0
214	20240422	152300	233285750	6270	6270	6270	6270	0
215	20240422	152200	233285750	6270	6270	6270	6270	0
216	20240422	152100	233285750	6270	6270	6270	6270	0
217	20240422	152000	233285750	6270	6270	6270	6270	0
218	20240422	151900	233285750	6270	6260	6270	6240	20
219	20240422	151800	233160680	6240	6240	6240	6240	18
220	20240422	151700	233048360	6240	6250	6250	6240	600
221	20240422	151600	229304350	6250	6250	6250	6250	350
222	20240422	151500	227116850	6270	6250	6270	6250	271
223	20240422	151400	225419440	6250	6250	6250	6250	0
224	20240422	151300	225419440	6250	6250	6250	6250	200
225	20240422	151200	224169440	6260	6260	6260	6260	0
226	20240422	151100	224169440	6260	6260	6270	6260	201
227	20240422	151000	222909520	6270	6270	6270	6270	0
228	20240422	150900	222909520	6270	6270	6270	6270	0
229	20240422	150800	222909520	6270	6270	6270	6270	0
230	20240422	150700	222909520	6270	6270	6270	6270	0
231	20240422	150600	222909520	6270	6270	6270	6270	0
232	20240422	150500	222909520	6270	6270	6270	6270	0
233	20240422	150400	222909520	6270	6270	6270	6270	23
234	20240422	150300	222765310	6270	6270	6270	6270	0
235	20240422	150200	222765310	6270	6270	6270	6270	60
236	20240422	150100	222389110	6260	6260	6260	6260	155
237	20240422	150000	221418810	6260	6260	6260	6260	0
238	20240422	145900	221418810	6260	6260	6260	6250	15
239	20240422	145800	221324940	6260	6260	6260	6260	173
240	20240422	145700	220241960	6260	6260	6260	6260	0
241	20240422	145600	220241960	6260	6260	6260	6260	0
242	20240422	145500	220241960	6260	6260	6260	6260	0
243	20240422	145400	220241960	6260	6260	6260	6260	536
244	20240422	145300	216886600	6270	6270	6270	6270	791
245	20240422	145200	211927030	6280	6280	6280	6280	0
246	20240422	145100	211927030	6280	6280	6280	6280	403
247	20240422	145000	209396190	6290	6290	6290	6290	0
248	20240422	144900	209396190	6290	6290	6290	6290	0
249	20240422	144800	209396190	6290	6290	6290	6290	0
250	20240422	144700	209396190	6290	6290	6290	6290	0
251	20240422	144600	209396190	6290	6290	6290	6290	0
252	20240422	144500	209396190	6290	6290	6290	6290	0
253	20240422	144400	209396190	6290	6290	6290	6290	0
254	20240422	144300	209396190	6290	6290	6290	6290	0
255	20240422	144200	209396190	6290	6290	6290	6290	0
256	20240422	144100	209396190	6290	6290	6290	6290	0
257	20240422	144000	209396190	6290	6290	6290	6290	1
258	20240422	143900	209389900	6270	6270	6270	6270	0
259	20240422	143800	209389900	6270	6270	6270	6270	0
260	20240422	143700	209389900	6270	6270	6270	6270	0
261	20240422	143600	209389900	6270	6280	6280	6270	429
262	20240422	143500	206699450	6300	6300	6300	6300	0
263	20240422	143400	206699450	6300	6300	6300	6300	0
264	20240422	143300	206699450	6300	6300	6300	6300	0
265	20240422	143200	206699450	6300	6300	6300	6300	0
266	20240422	143100	206699450	6300	6300	6300	6300	0
267	20240422	143000	206699450	6300	6300	6300	6300	0
268	20240422	142900	206699450	6300	6300	6300	6300	0
269	20240422	142800	206699450	6300	6300	6300	6300	0
270	20240422	142700	206699450	6300	6300	6300	6300	0
271	20240422	142600	206699450	6300	6300	6300	6300	0
272	20240422	142500	206699450	6300	6300	6300	6300	0
273	20240422	142400	206699450	6300	6300	6300	6300	0
274	20240422	142300	206699450	6300	6300	6300	6300	0
275	20240422	142200	206699450	6300	6280	6300	6280	42
276	20240422	142100	206435370	6270	6270	6270	6270	0
277	20240422	142000	206435370	6270	6270	6270	6270	0
278	20240422	141900	206435370	6270	6270	6270	6270	0
279	20240422	141800	206435370	6270	6270	6270	6270	0
280	20240422	141700	206435370	6270	6270	6270	6270	0
281	20240422	141600	206435370	6270	6270	6270	6270	0
282	20240422	141500	206435370	6270	6270	6270	6270	0
283	20240422	141400	206435370	6270	6270	6270	6270	0
284	20240422	141300	206435370	6270	6280	6280	6270	152
285	20240422	141200	205480940	6300	6300	6300	6300	0
286	20240422	141100	205480940	6300	6300	6300	6300	0
287	20240422	141000	205480940	6300	6290	6300	6290	52
288	20240422	140900	205153360	6300	6300	6300	6300	0
289	20240422	140800	205153360	6300	6290	6300	6290	90
290	20240422	140700	204586370	6310	6310	6310	6310	0
291	20240422	140600	204586370	6310	6310	6310	6310	0
292	20240422	140500	204586370	6310	6310	6310	6310	0
293	20240422	140400	204586370	6310	6310	6310	6310	0
294	20240422	140300	204586370	6310	6310	6310	6310	0
295	20240422	140200	204586370	6310	6290	6310	6290	6
296	20240422	140100	204548570	6290	6290	6290	6290	4
297	20240422	140000	204523410	6290	6290	6290	6290	1
298	20240422	135900	204517120	6290	6290	6290	6290	0
299	20240422	135800	204517120	6290	6290	6290	6290	0
300	20240422	135700	204517120	6290	6290	6290	6290	0
301	20240422	135600	204517120	6290	6290	6290	6290	0
302	20240422	135500	204517120	6290	6290	6290	6290	0
303	20240422	135400	204517120	6290	6290	6290	6290	0
304	20240422	135300	204517120	6290	6290	6290	6290	0
305	20240422	135200	204517120	6290	6290	6290	6290	0
306	20240422	135100	204517120	6290	6290	6290	6290	0
307	20240422	135000	204517120	6290	6290	6290	6290	0
308	20240422	134900	204517120	6290	6290	6290	6290	0
309	20240422	134800	204517120	6290	6290	6290	6290	0
310	20240422	134700	204517120	6290	6290	6290	6290	0
311	20240422	134600	204517120	6290	6290	6290	6290	1
312	20240422	134500	204510830	6280	6280	6280	6280	0
313	20240422	134400	204510830	6280	6280	6280	6280	0
314	20240422	134300	204510830	6280	6280	6280	6280	0
315	20240422	134200	204510830	6280	6280	6280	6280	0
316	20240422	134100	204510830	6280	6280	6280	6280	172
317	20240422	134000	203430670	6280	6300	6300	6280	648
318	20240422	133900	199361210	6290	6290	6290	6290	0
319	20240422	133800	199361210	6290	6290	6290	6290	101
320	20240422	133700	198725920	6290	6290	6290	6290	0
321	20240422	133600	198725920	6290	6290	6290	6290	965
322	20240422	133500	192656070	6300	6300	6300	6300	0
323	20240422	133400	192656070	6300	6300	6300	6300	0
324	20240422	133300	192656070	6300	6300	6300	6300	117
325	20240422	133200	191918970	6310	6310	6310	6310	0
326	20240422	133100	191918970	6310	6310	6310	6310	0
327	20240422	133000	191918970	6310	6310	6310	6310	1
328	20240422	132900	191912660	6320	6320	6320	6320	0
329	20240422	132800	191912660	6320	6320	6320	6320	1
330	20240422	132700	191906340	6310	6310	6310	6310	0
331	20240422	132600	191906340	6310	6310	6310	6310	199
332	20240422	132500	190650650	6300	6300	6300	6300	0
333	20240422	132400	190650650	6300	6300	6300	6300	1
334	20240422	132300	190644350	6290	6290	6290	6290	0
335	20240422	132200	190644350	6290	6290	6290	6290	0
336	20240422	132100	190644350	6290	6290	6290	6290	0
337	20240422	132000	190644350	6290	6290	6290	6290	0
338	20240422	131900	190644350	6290	6290	6290	6290	0
339	20240422	131800	190644350	6290	6290	6290	6290	40
340	20240422	131700	190392750	6300	6300	6300	6300	154
341	20240422	131600	189422550	6300	6300	6300	6300	0
342	20240422	131500	189422550	6300	6300	6300	6300	0
343	20240422	131400	189422550	6300	6310	6310	6300	202
344	20240422	131300	188149930	6310	6310	6310	6310	0
345	20240422	131200	188149930	6310	6310	6310	6310	0
346	20240422	131100	188149930	6310	6310	6310	6310	135
347	20240422	131000	187298080	6310	6310	6310	6310	0
348	20240422	130900	187298080	6310	6310	6310	6310	1
349	20240422	130800	187291770	6330	6330	6330	6330	0
350	20240422	130700	187291770	6330	6330	6330	6330	0
351	20240422	130600	187291770	6330	6330	6330	6330	0
352	20240422	130500	187291770	6330	6330	6330	6330	0
353	20240422	130400	187291770	6330	6330	6330	6330	0
354	20240422	130300	187291770	6330	6330	6330	6330	0
355	20240422	130200	187291770	6330	6330	6330	6330	0
356	20240422	130100	187291770	6330	6330	6330	6330	0
357	20240422	130000	187291770	6330	6330	6330	6330	24
358	20240422	125900	187139850	6330	6330	6330	6330	1
359	20240422	125800	187133520	6320	6320	6320	6320	0
360	20240422	125700	187133520	6320	6320	6320	6320	0
361	20240422	125600	187133520	6320	6320	6320	6320	0
362	20240422	125500	187133520	6320	6320	6320	6320	4
363	20240422	125400	187108240	6320	6320	6320	6320	0
364	20240422	125300	187108240	6320	6320	6320	6320	0
365	20240422	125200	187108240	6320	6320	6320	6320	0
366	20240422	125100	187108240	6320	6320	6320	6320	0
367	20240422	125000	187108240	6320	6320	6320	6320	1
368	20240422	124900	187101920	6290	6310	6310	6290	37
369	20240422	124800	186868850	6320	6320	6320	6320	0
370	20240422	124700	186868850	6320	6320	6320	6320	0
371	20240422	124600	186868850	6320	6320	6320	6320	0
372	20240422	124500	186868850	6320	6320	6320	6320	0
373	20240422	124400	186868850	6320	6320	6320	6320	0
374	20240422	124300	186868850	6320	6320	6320	6320	0
375	20240422	124200	186868850	6320	6320	6320	6320	0
376	20240422	124100	186868850	6320	6320	6320	6320	0
377	20240422	124000	186868850	6320	6320	6320	6320	0
378	20240422	123900	186868850	6320	6320	6320	6320	0
379	20240422	123800	186868850	6320	6320	6320	6320	0
380	20240422	123700	186868850	6320	6320	6320	6320	0
381	20240422	123600	186868850	6320	6320	6320	6320	0
382	20240422	123500	186868850	6320	6320	6320	6320	0
383	20240422	123400	186868850	6320	6320	6320	6320	0
384	20240422	123300	186868850	6320	6330	6330	6300	261
385	20240422	123200	185221530	6320	6320	6320	6320	0
386	20240422	123100	185221530	6320	6330	6330	6320	14
387	20240422	123000	185132950	6320	6320	6320	6320	0
388	20240422	122900	185132950	6320	6320	6320	6320	0
389	20240422	122800	185132950	6320	6320	6320	6320	0
390	20240422	122700	185132950	6320	6320	6320	6320	0
391	20240422	122600	185132950	6320	6320	6320	6320	1
392	20240422	122500	185126630	6320	6320	6320	6320	0
393	20240422	122400	185126630	6320	6320	6320	6320	0
394	20240422	122300	185126630	6320	6320	6320	6320	0
395	20240422	122200	185126630	6320	6320	6320	6320	0
396	20240422	122100	185126630	6320	6300	6320	6300	82
397	20240422	122000	184609990	6320	6310	6320	6310	1761
398	20240422	121900	173498070	6300	6300	6300	6300	3
399	20240422	121800	173479170	6300	6300	6300	6300	0
400	20240422	121700	173479170	6300	6300	6300	6300	2
401	20240422	121600	173466570	6300	6300	6300	6300	0
402	20240422	121500	173466570	6300	6300	6300	6300	0
403	20240422	121400	173466570	6300	6300	6300	6300	0
404	20240422	121300	173466570	6300	6300	6300	6300	0
405	20240422	121200	173466570	6300	6300	6300	6300	0
406	20240422	121100	173466570	6300	6300	6300	6300	1
407	20240422	121000	173460270	6300	6300	6300	6300	0
408	20240422	120900	173460270	6300	6300	6300	6300	0
409	20240422	120800	173460270	6300	6300	6300	6300	0
410	20240422	120700	173460270	6300	6300	6300	6300	0
411	20240422	120600	173460270	6300	6300	6300	6300	0
412	20240422	120500	173460270	6300	6300	6300	6300	1
413	20240422	120400	173453970	6310	6310	6310	6310	0
414	20240422	120300	173453970	6310	6310	6310	6310	0
415	20240422	120200	173453970	6310	6310	6310	6310	2
416	20240422	120100	173441350	6290	6290	6290	6290	0
417	20240422	120000	173441350	6290	6290	6290	6290	0
418	20240422	115900	173441350	6290	6290	6290	6290	0
419	20240422	115800	173441350	6290	6290	6290	6290	0
420	20240422	115700	173441350	6290	6290	6290	6290	0
421	20240422	115600	173441350	6290	6290	6290	6290	0
422	20240422	115500	173441350	6290	6290	6290	6290	0
423	20240422	115400	173441350	6290	6290	6290	6290	0
424	20240422	115300	173441350	6290	6290	6290	6290	0
425	20240422	115200	173441350	6290	6290	6290	6290	0
426	20240422	115100	173441350	6290	6290	6290	6290	0
427	20240422	115000	173441350	6290	6290	6290	6290	0
428	20240422	114900	173441350	6290	6290	6290	6290	0
429	20240422	114800	173441350	6290	6290	6290	6290	0
430	20240422	114700	173441350	6290	6290	6290	6290	0
431	20240422	114600	173441350	6290	6290	6290	6290	0
432	20240422	114500	173441350	6290	6290	6290	6290	0
433	20240422	114400	173441350	6290	6290	6290	6290	0
434	20240422	114300	173441350	6290	6290	6290	6290	1000
435	20240422	114200	167151350	6320	6300	6320	6300	2
436	20240422	114100	167138730	6300	6300	6300	6300	0
437	20240422	114000	167138730	6300	6300	6300	6300	350
438	20240422	113900	164933730	6330	6320	6330	6320	50
439	20240422	113800	164617270	6330	6310	6330	6310	2
440	20240422	113700	164604630	6300	6300	6300	6300	0
441	20240422	113600	164604630	6300	6300	6300	6300	0
442	20240422	113500	164604630	6300	6300	6300	6300	0
443	20240422	113400	164604630	6300	6300	6300	6300	0
444	20240422	113300	164604630	6300	6300	6300	6300	0
445	20240422	113200	164604630	6300	6300	6300	6300	0
446	20240422	113100	164604630	6300	6300	6300	6300	135
447	20240422	113000	163754130	6300	6340	6340	6300	41
448	20240422	112900	163494240	6300	6300	6300	6300	135
449	20240422	112800	162643740	6290	6290	6290	6290	0
450	20240422	112700	162643740	6290	6290	6290	6290	0
451	20240422	112600	162643740	6290	6290	6290	6290	0
452	20240422	112500	162643740	6290	6290	6290	6290	0
453	20240422	112400	162643740	6290	6300	6300	6290	1000
454	20240422	112300	156353240	6340	6340	6340	6340	0
455	20240422	112200	156353240	6340	6340	6340	6340	651
456	20240422	112100	152225900	6340	6340	6340	6340	1
457	20240422	112000	152219560	6330	6320	6330	6320	387
458	20240422	111900	149770420	6310	6310	6310	6310	2
459	20240422	111800	149757800	6300	6300	6300	6300	1
460	20240422	111700	149751500	6280	6280	6280	6280	0
461	20240422	111600	149751500	6280	6280	6280	6280	0
462	20240422	111500	149751500	6280	6280	6280	6280	0
463	20240422	111400	149751500	6280	6280	6280	6280	0
464	20240422	111300	149751500	6280	6280	6280	6280	168
465	20240422	111200	148696460	6320	6320	6320	6320	0
466	20240422	111100	148696460	6320	6320	6320	6320	7
467	20240422	111000	148652220	6290	6290	6290	6290	262
468	20240422	110900	147004240	6320	6320	6320	6320	0
469	20240422	110800	147004240	6320	6320	6320	6320	0
470	20240422	110700	147004240	6320	6320	6320	6320	1
471	20240422	110600	146997920	6280	6310	6310	6280	57
472	20240422	110500	146638900	6320	6320	6320	6320	0
473	20240422	110400	146638900	6320	6310	6320	6310	65
474	20240422	110300	146228730	6310	6310	6310	6310	0
475	20240422	110200	146228730	6310	6310	6310	6310	6
476	20240422	110100	146190870	6350	6350	6350	6350	0
477	20240422	110000	146190870	6350	6350	6350	6350	2
478	20240422	105900	146178170	6320	6340	6350	6320	403
479	20240422	105800	143631130	6330	6330	6330	6330	137
480	20240422	105700	142763920	6340	6340	6340	6340	0
481	20240422	105600	142763920	6340	6350	6350	6340	4
482	20240422	105500	142738540	6350	6350	6350	6350	1
483	20240422	105400	142732190	6350	6340	6350	6340	281
484	20240422	105300	140949840	6350	6350	6350	6350	0
485	20240422	105200	140949840	6350	6350	6350	6350	207
486	20240422	105100	139635390	6340	6340	6350	6340	1002
487	20240422	105000	133277730	6330	6330	6330	6330	3
488	20240422	104900	133258740	6330	6330	6330	6330	0
489	20240422	104800	133258740	6330	6340	6340	6330	754
490	20240422	104700	128485910	6330	6320	6330	6320	4
491	20240422	104600	128460600	6330	6330	6330	6330	95
492	20240422	104500	127859250	6330	6330	6330	6330	57
493	20240422	104400	127498440	6330	6330	6330	6330	1
494	20240422	104300	127492110	6330	6320	6330	6320	104
495	20240422	104200	126834680	6320	6320	6330	6320	104
496	20240422	104100	126176400	6320	6320	6330	6320	103
497	20240422	104000	125524440	6320	6310	6320	6310	589
498	20240422	103900	121803870	6300	6300	6300	6300	1
499	20240422	103800	121797570	6310	6310	6310	6310	15
500	20240422	103700	121702920	6270	6270	6270	6270	0
501	20240422	103600	121702920	6270	6270	6270	6270	0
502	20240422	103500	121702920	6270	6300	6300	6270	245
503	20240422	103400	120161840	6300	6300	6300	6300	0
504	20240422	103300	120161840	6300	6300	6300	6300	0
505	20240422	103200	120161840	6300	6300	6300	6300	0
506	20240422	103100	120161840	6300	6300	6300	6300	201
507	20240422	103000	118895540	6310	6310	6310	6310	0
508	20240422	102900	118895540	6310	6310	6310	6310	0
509	20240422	102800	118895540	6310	6300	6310	6300	9
510	20240422	102700	118838790	6300	6300	6300	6300	824
511	20240422	102600	113647590	6320	6320	6320	6320	0
512	20240422	102500	113647590	6320	6320	6320	6320	0
513	20240422	102400	113647590	6320	6320	6320	6320	2
514	20240422	102300	113634950	6310	6310	6310	6310	254
515	20240422	102200	112032210	6320	6320	6320	6320	0
516	20240422	102100	112032210	6320	6320	6320	6320	2
517	20240422	102000	112019570	6330	6330	6330	6330	0
518	20240422	101900	112019570	6330	6330	6330	6330	6
519	20240422	101800	111981590	6320	6320	6320	6320	0
520	20240422	101700	111981590	6320	6320	6320	6320	1
521	20240422	101600	111975270	6320	6320	6320	6320	1
522	20240422	101500	111968950	6330	6320	6330	6320	90
523	20240422	101400	111399270	6330	6330	6330	6330	2
524	20240422	101300	111386610	6320	6320	6320	6320	2
525	20240422	101200	111373970	6320	6320	6320	6320	3
526	20240422	101100	111355010	6320	6320	6320	6320	0
527	20240422	101000	111355010	6320	6320	6320	6320	0
528	20240422	100900	111355010	6320	6320	6320	6320	257
529	20240422	100800	109730770	6320	6320	6320	6320	0
530	20240422	100700	109730770	6320	6320	6320	6320	132
531	20240422	100600	108896530	6320	6320	6320	6320	10
532	20240422	100500	108833330	6320	6320	6320	6320	2
533	20240422	100400	108820690	6310	6310	6310	6310	0
534	20240422	100300	108820690	6310	6310	6310	6310	0
535	20240422	100200	108820690	6310	6310	6310	6310	78
536	20240422	100100	108328510	6310	6310	6310	6310	0
537	20240422	100000	108328510	6310	6310	6310	6310	0
538	20240422	095900	108328510	6310	6310	6310	6310	0
539	20240422	095800	108328510	6310	6310	6310	6310	0
540	20240422	095700	108328510	6310	6310	6310	6310	0
541	20240422	095600	108328510	6310	6310	6310	6310	400
542	20240422	095500	105804510	6310	6310	6310	6310	176
543	20240422	095400	104693950	6310	6310	6310	6310	2
544	20240422	095300	104681330	6330	6330	6330	6330	0
545	20240422	095200	104681330	6330	6330	6330	6330	0
546	20240422	095100	104681330	6330	6330	6330	6330	0
547	20240422	095000	104681330	6330	6330	6330	6330	20
548	20240422	094900	104554730	6280	6280	6280	6280	1491
549	20240422	094800	95191250	6290	6290	6290	6290	140
550	20240422	094700	94310650	6310	6310	6310	6310	0
551	20240422	094600	94310650	6310	6300	6310	6300	32
552	20240422	094500	94109010	6280	6280	6280	6280	0
553	20240422	094400	94109010	6280	6280	6280	6280	1
554	20240422	094300	94102730	6300	6300	6300	6300	0
555	20240422	094200	94102730	6300	6300	6300	6300	0
556	20240422	094100	94102730	6300	6300	6300	6300	8
557	20240422	094000	94052330	6280	6310	6310	6280	1035
558	20240422	093900	87531540	6340	6340	6340	6340	5
559	20240422	093800	87499840	6310	6330	6330	6310	100
560	20240422	093700	86868220	6330	6330	6330	6330	0
561	20240422	093600	86868220	6330	6330	6330	6330	0
562	20240422	093500	86868220	6330	6350	6350	6330	208
563	20240422	093400	85550880	6360	6360	6360	6360	103
564	20240422	093300	84895800	6360	6360	6360	6360	255
565	20240422	093200	83274000	6350	6350	6350	6350	40
566	20240422	093100	83020000	6330	6330	6330	6330	15
567	20240422	093000	82925050	6330	6320	6330	6320	252
568	20240422	092900	81331930	6330	6340	6340	6330	111
569	20240422	092800	80629160	6350	6350	6350	6350	0
570	20240422	092700	80629160	6350	6350	6350	6350	290
571	20240422	092600	78787660	6380	6380	6380	6380	32
572	20240422	092500	78583500	6340	6360	6380	6340	627
573	20240422	092400	74583600	6350	6360	6360	6350	102
574	20240422	092300	73935880	6350	6330	6360	6330	1108
575	20240422	092200	66912000	6350	6340	6350	6340	116
576	20240422	092100	66176410	6330	6330	6330	6330	0
577	20240422	092000	66176410	6330	6320	6330	6320	201
578	20240422	091900	64904260	6310	6300	6310	6300	6
579	20240422	091800	64866450	6300	6280	6300	6280	1551
580	20240422	091700	55111000	6290	6320	6320	6290	1535
581	20240422	091600	45453520	6330	6330	6330	6330	100
582	20240422	091500	44820520	6340	6340	6340	6340	0
583	20240422	091400	44820520	6340	6310	6340	6310	151
584	20240422	091300	43864710	6350	6340	6350	6340	170
585	20240422	091200	42785220	6320	6320	6320	6320	0
586	20240422	091100	42785220	6320	6320	6320	6320	1116
587	20240422	091000	35732100	6320	6320	6320	6320	0
588	20240422	090900	35732100	6320	6320	6320	6320	0
589	20240422	090800	35732100	6320	6330	6380	6320	243
590	20240422	090700	34188920	6390	6290	6390	6290	1600
591	20240422	090600	24058840	6290	6290	6290	6290	30
592	20240422	090500	23870140	6290	6290	6290	6290	0
593	20240422	090400	23870140	6290	6240	6290	6240	13
594	20240422	090300	23788720	6230	6230	6230	6230	0
595	20240422	090200	23788720	6230	6230	6230	6230	0
596	20240422	090100	23788720	6230	6230	6230	6230	3
597	20240422	090000	23770030	6290	6150	6300	6150	3804