KissMeData/006910/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184800	1163742225	2935	2935	2935	2935	14429
3	20240422	184700	1163742225	2935	2935	2935	2935	0
4	20240422	184600	1163742225	2935	2935	2935	2935	0
5	20240422	184500	1163742225	2935	2935	2935	2935	0
6	20240422	184400	1163742225	2935	2935	2935	2935	0
7	20240422	184300	1163742225	2935	2935	2935	2935	0
8	20240422	184200	1163742225	2935	2935	2935	2935	0
9	20240422	184100	1163742225	2935	2935	2935	2935	0
10	20240422	184000	1163742225	2935	2935	2935	2935	0
11	20240422	183900	1163742225	2935	2935	2935	2935	0
12	20240422	183800	1163742225	2935	2935	2935	2935	0
13	20240422	183700	1163742225	2935	2935	2935	2935	0
14	20240422	183600	1163742225	2935	2935	2935	2935	0
15	20240422	183500	1163742225	2935	2935	2935	2935	0
16	20240422	183400	1163742225	2935	2935	2935	2935	0
17	20240422	183300	1163742225	2935	2935	2935	2935	0
18	20240422	183200	1163742225	2935	2935	2935	2935	0
19	20240422	183100	1163742225	2935	2935	2935	2935	0
20	20240422	183000	1163742225	2935	2935	2935	2935	0
21	20240422	182900	1163742225	2935	2935	2935	2935	0
22	20240422	182800	1163742225	2935	2935	2935	2935	0
23	20240422	182700	1163742225	2935	2935	2935	2935	0
24	20240422	182600	1163742225	2935	2935	2935	2935	0
25	20240422	182500	1163742225	2935	2935	2935	2935	0
26	20240422	182400	1163742225	2935	2935	2935	2935	0
27	20240422	182300	1163742225	2935	2935	2935	2935	0
28	20240422	182200	1163742225	2935	2935	2935	2935	0
29	20240422	182100	1163742225	2935	2935	2935	2935	0
30	20240422	182000	1163742225	2935	2935	2935	2935	0
31	20240422	181900	1163742225	2935	2935	2935	2935	0
32	20240422	181800	1163742225	2935	2935	2935	2935	14429
33	20240422	181700	1163742225	2935	2935	2935	2935	0
34	20240422	181600	1163742225	2935	2935	2935	2935	0
35	20240422	181500	1163742225	2935	2935	2935	2935	0
36	20240422	181400	1163742225	2935	2935	2935	2935	0
37	20240422	181300	1163742225	2935	2935	2935	2935	0
38	20240422	181200	1163742225	2935	2935	2935	2935	0
39	20240422	181100	1163742225	2935	2935	2935	2935	0
40	20240422	181000	1163742225	2935	2935	2935	2935	0
41	20240422	180900	1163742225	2935	2935	2935	2935	0
42	20240422	180800	1163742225	2935	2935	2935	2935	0
43	20240422	180700	1163742225	2935	2935	2935	2935	0
44	20240422	180600	1163742225	2935	2935	2935	2935	0
45	20240422	180500	1163742225	2935	2935	2935	2935	0
46	20240422	180400	1163742225	2935	2935	2935	2935	0
47	20240422	180300	1163742225	2935	2935	2935	2935	0
48	20240422	180200	1163742225	2935	2935	2935	2935	0
49	20240422	180100	1163742225	2935	2935	2935	2935	0
50	20240422	180000	1163742225	2935	2935	2935	2935	0
51	20240422	175900	1163742225	2935	2935	2935	2935	0
52	20240422	175800	1163742225	2935	2935	2935	2935	0
53	20240422	175700	1163742225	2935	2935	2935	2935	0
54	20240422	175600	1163742225	2935	2935	2935	2935	0
55	20240422	175500	1163742225	2935	2935	2935	2935	0
56	20240422	175400	1163742225	2935	2935	2935	2935	0
57	20240422	175300	1163742225	2935	2935	2935	2935	0
58	20240422	175200	1163742225	2935	2935	2935	2935	0
59	20240422	175100	1163742225	2935	2935	2935	2935	0
60	20240422	175000	1163742225	2935	2935	2935	2935	0
61	20240422	174900	1163742225	2935	2935	2935	2935	0
62	20240422	174800	1163742225	2935	2935	2935	2935	14429
63	20240422	174700	1163742225	2935	2935	2935	2935	0
64	20240422	174600	1163742225	2935	2935	2935	2935	0
65	20240422	174500	1163742225	2935	2935	2935	2935	0
66	20240422	174400	1163742225	2935	2935	2935	2935	0
67	20240422	174300	1163742225	2935	2935	2935	2935	0
68	20240422	174200	1163742225	2935	2935	2935	2935	0
69	20240422	174100	1163742225	2935	2935	2935	2935	0
70	20240422	174000	1163742225	2935	2935	2935	2935	0
71	20240422	173900	1163742225	2935	2935	2935	2935	0
72	20240422	173800	1163742225	2935	2935	2935	2935	0
73	20240422	173700	1163742225	2935	2935	2935	2935	0
74	20240422	173600	1163742225	2935	2935	2935	2935	0
75	20240422	173500	1163742225	2935	2935	2935	2935	0
76	20240422	173400	1163742225	2935	2935	2935	2935	0
77	20240422	173300	1163742225	2935	2935	2935	2935	0
78	20240422	173200	1163742225	2935	2935	2935	2935	0
79	20240422	173100	1163742225	2935	2935	2935	2935	0
80	20240422	173000	1163742225	2935	2935	2935	2935	0
81	20240422	172900	1163742225	2935	2935	2935	2935	0
82	20240422	172800	1163742225	2935	2935	2935	2935	0
83	20240422	172700	1163742225	2935	2935	2935	2935	0
84	20240422	172600	1163742225	2935	2935	2935	2935	0
85	20240422	172500	1163742225	2935	2935	2935	2935	0
86	20240422	172400	1163742225	2935	2935	2935	2935	0
87	20240422	172300	1163742225	2935	2935	2935	2935	0
88	20240422	172200	1163742225	2935	2935	2935	2935	0
89	20240422	172100	1163742225	2935	2935	2935	2935	0
90	20240422	172000	1163742225	2935	2935	2935	2935	0
91	20240422	171900	1163742225	2935	2935	2935	2935	0
92	20240422	171800	1163742225	2935	2935	2935	2935	14429
93	20240422	171700	1163742225	2935	2935	2935	2935	0
94	20240422	171600	1163742225	2935	2935	2935	2935	0
95	20240422	171500	1163742225	2935	2935	2935	2935	0
96	20240422	171400	1163742225	2935	2935	2935	2935	0
97	20240422	171300	1163742225	2935	2935	2935	2935	0
98	20240422	171200	1163742225	2935	2935	2935	2935	0
99	20240422	171100	1163742225	2935	2935	2935	2935	0
100	20240422	171000	1163742225	2935	2935	2935	2935	0
101	20240422	170900	1163742225	2935	2935	2935	2935	0
102	20240422	170800	1163742225	2935	2935	2935	2935	0
103	20240422	170700	1163742225	2935	2935	2935	2935	0
104	20240422	170600	1163742225	2935	2935	2935	2935	0
105	20240422	170500	1163742225	2935	2935	2935	2935	0
106	20240422	170400	1163742225	2935	2935	2935	2935	0
107	20240422	170300	1163742225	2935	2935	2935	2935	0
108	20240422	170200	1163742225	2935	2935	2935	2935	0
109	20240422	170100	1163742225	2935	2935	2935	2935	0
110	20240422	170000	1163742225	2935	2935	2935	2935	0
111	20240422	165900	1163742225	2935	2935	2935	2935	0
112	20240422	165800	1163742225	2935	2935	2935	2935	0
113	20240422	165700	1163742225	2935	2935	2935	2935	0
114	20240422	165600	1163742225	2935	2935	2935	2935	0
115	20240422	165500	1163742225	2935	2935	2935	2935	0
116	20240422	165400	1163742225	2935	2935	2935	2935	0
117	20240422	165300	1163742225	2935	2935	2935	2935	0
118	20240422	165200	1163742225	2935	2935	2935	2935	0
119	20240422	165100	1163742225	2935	2935	2935	2935	0
120	20240422	165000	1163742225	2935	2935	2935	2935	0
121	20240422	164900	1163742225	2935	2935	2935	2935	0
122	20240422	164800	1163742225	2935	2935	2935	2935	14429
123	20240422	164700	1163742225	2935	2935	2935	2935	0
124	20240422	164600	1163742225	2935	2935	2935	2935	0
125	20240422	164500	1163742225	2935	2935	2935	2935	0
126	20240422	164400	1163742225	2935	2935	2935	2935	0
127	20240422	164300	1163742225	2935	2935	2935	2935	0
128	20240422	164200	1163742225	2935	2935	2935	2935	0
129	20240422	164100	1163742225	2935	2935	2935	2935	0
130	20240422	164000	1163742225	2935	2935	2935	2935	0
131	20240422	163900	1163742225	2935	2935	2935	2935	0
132	20240422	163800	1163742225	2935	2935	2935	2935	0
133	20240422	163700	1163742225	2935	2935	2935	2935	0
134	20240422	163600	1163742225	2935	2935	2935	2935	0
135	20240422	163500	1163742225	2935	2935	2935	2935	0
136	20240422	163400	1163742225	2935	2935	2935	2935	0
137	20240422	163300	1163742225	2935	2935	2935	2935	0
138	20240422	163200	1163742225	2935	2935	2935	2935	0
139	20240422	163100	1163742225	2935	2935	2935	2935	0
140	20240422	163000	1163742225	2935	2935	2935	2935	0
141	20240422	162900	1163742225	2935	2935	2935	2935	0
142	20240422	162800	1163742225	2935	2935	2935	2935	0
143	20240422	162700	1163742225	2935	2935	2935	2935	0
144	20240422	162600	1163742225	2935	2935	2935	2935	0
145	20240422	162500	1163742225	2935	2935	2935	2935	0
146	20240422	162400	1163742225	2935	2935	2935	2935	0
147	20240422	162300	1163742225	2935	2935	2935	2935	0
148	20240422	162200	1163742225	2935	2935	2935	2935	0
149	20240422	162100	1163742225	2935	2935	2935	2935	0
150	20240422	162000	1163742225	2935	2935	2935	2935	0
151	20240422	161900	1163742225	2935	2935	2935	2935	0
152	20240422	161800	1163742225	2935	2935	2935	2935	14429
153	20240422	161700	1163742225	2935	2935	2935	2935	0
154	20240422	161600	1163742225	2935	2935	2935	2935	0
155	20240422	161500	1163742225	2935	2935	2935	2935	0
156	20240422	161400	1163742225	2935	2935	2935	2935	0
157	20240422	161300	1163742225	2935	2935	2935	2935	0
158	20240422	161200	1163742225	2935	2935	2935	2935	0
159	20240422	161100	1163742225	2935	2935	2935	2935	0
160	20240422	161000	1163742225	2935	2935	2935	2935	0
161	20240422	160900	1163742225	2935	2935	2935	2935	0
162	20240422	160800	1163742225	2935	2935	2935	2935	0
163	20240422	160700	1163742225	2935	2935	2935	2935	0
164	20240422	160600	1163742225	2935	2935	2935	2935	0
165	20240422	160500	1163742225	2935	2935	2935	2935	0
166	20240422	160400	1163742225	2935	2935	2935	2935	0
167	20240422	160300	1163742225	2935	2935	2935	2935	0
168	20240422	160200	1163742225	2935	2935	2935	2935	0
169	20240422	160100	1163742225	2935	2935	2935	2935	0
170	20240422	160000	1163742225	2935	2935	2935	2935	0
171	20240422	155900	1163742225	2935	2935	2935	2935	0
172	20240422	155800	1163742225	2935	2935	2935	2935	0
173	20240422	155700	1163742225	2935	2935	2935	2935	0
174	20240422	155600	1163742225	2935	2935	2935	2935	0
175	20240422	155500	1163742225	2935	2935	2935	2935	0
176	20240422	155400	1163742225	2935	2935	2935	2935	0
177	20240422	155300	1163742225	2935	2935	2935	2935	0
178	20240422	155200	1163742225	2935	2935	2935	2935	0
179	20240422	155100	1163742225	2935	2935	2935	2935	0
180	20240422	155000	1163742225	2935	2935	2935	2935	0
181	20240422	154900	1163742225	2935	2935	2935	2935	0
182	20240422	154800	1163742225	2935	2935	2935	2935	14429
183	20240422	154700	1163742225	2935	2935	2935	2935	0
184	20240422	154600	1163742225	2935	2935	2935	2935	0
185	20240422	154500	1163742225	2935	2935	2935	2935	0
186	20240422	154400	1163742225	2935	2935	2935	2935	0
187	20240422	154300	1163742225	2935	2935	2935	2935	0
188	20240422	154200	1163742225	2935	2935	2935	2935	0
189	20240422	154100	1163742225	2935	2935	2935	2935	0
190	20240422	154000	1163742225	2935	2935	2935	2935	0
191	20240422	153900	1163742225	2935	2935	2935	2935	0
192	20240422	153800	1163742225	2935	2935	2935	2935	0
193	20240422	153700	1163742225	2935	2935	2935	2935	0
194	20240422	153600	1163742225	2935	2935	2935	2935	0
195	20240422	153500	1163742225	2935	2935	2935	2935	0
196	20240422	153400	1163742225	2935	2935	2935	2935	0
197	20240422	153300	1163742225	2935	2935	2935	2935	0
198	20240422	153200	1163742225	2935	2935	2935	2935	0
199	20240422	153100	1163742225	2935	2935	2935	2935	0
200	20240422	153000	1163742225	2935	2935	2935	2935	14429
201	20240422	152900	1121393110	2955	2955	2955	2955	0
202	20240422	152800	1121393110	2955	2955	2955	2955	0
203	20240422	152700	1121393110	2955	2955	2955	2955	0
204	20240422	152600	1121393110	2955	2955	2955	2955	0
205	20240422	152500	1121393110	2955	2955	2955	2955	0
206	20240422	152400	1121393110	2955	2955	2955	2955	0
207	20240422	152300	1121393110	2955	2955	2955	2955	0
208	20240422	152200	1121393110	2955	2955	2955	2955	0
209	20240422	152100	1121393110	2955	2955	2955	2955	0
210	20240422	152000	1121393110	2955	2955	2955	2955	0
211	20240422	151900	1121393110	2955	2955	2960	2950	2998
212	20240422	151800	1112535675	2960	2960	2960	2955	658
213	20240422	151700	1110588445	2965	2955	2965	2955	3301
214	20240422	151600	1100817970	2955	2945	2955	2945	7399
215	20240422	151500	1078973925	2955	2945	2955	2945	1885
216	20240422	151400	1073408175	2945	2945	2945	2945	3
217	20240422	151300	1073399340	2945	2945	2945	2945	166
218	20240422	151200	1072910470	2945	2940	2945	2940	50
219	20240422	151100	1072763465	2945	2945	2945	2945	570
220	20240422	151000	1071084815	2945	2935	2945	2935	1202
221	20240422	150900	1067556120	2940	2945	2945	2940	57
222	20240422	150800	1067388535	2945	2940	2945	2940	5
223	20240422	150700	1067373830	2945	2945	2945	2945	0
224	20240422	150600	1067373830	2945	2945	2945	2945	26
225	20240422	150500	1067297260	2945	2945	2945	2945	1100
226	20240422	150400	1064057760	2945	2945	2945	2940	566
227	20240422	150300	1062393705	2945	2945	2945	2945	0
228	20240422	150200	1062393705	2945	2945	2945	2945	0
229	20240422	150100	1062393705	2945	2940	2945	2940	697
230	20240422	150000	1060344510	2945	2945	2945	2940	204
231	20240422	145900	1059744730	2945	2945	2945	2945	0
232	20240422	145800	1059744730	2945	2945	2945	2945	0
233	20240422	145700	1059744730	2945	2945	2945	2945	0
234	20240422	145600	1059744730	2945	2940	2945	2940	960
235	20240422	145500	1056922325	2940	2940	2940	2940	50
236	20240422	145400	1056775325	2935	2935	2935	2935	150
237	20240422	145300	1056335075	2940	2945	2945	2940	340
238	20240422	145200	1055335425	2945	2945	2945	2945	0
239	20240422	145100	1055335425	2945	2945	2945	2945	0
240	20240422	145000	1055335425	2945	2945	2945	2945	0
241	20240422	144900	1055335425	2945	2945	2945	2945	0
242	20240422	144800	1055335425	2945	2930	2945	2930	297
243	20240422	144700	1054465200	2930	2940	2945	2930	3246
244	20240422	144600	1044952850	2945	2945	2945	2945	2
245	20240422	144500	1044946960	2945	2945	2945	2945	5
246	20240422	144400	1044932235	2945	2945	2945	2945	0
247	20240422	144300	1044932235	2945	2950	2950	2945	222
248	20240422	144200	1044277945	2950	2950	2950	2950	342
249	20240422	144100	1043269045	2950	2950	2950	2950	2
250	20240422	144000	1043263145	2950	2940	2950	2940	7
251	20240422	143900	1043242555	2940	2940	2940	2940	1
252	20240422	143800	1043239615	2935	2940	2940	2935	2
253	20240422	143700	1043233740	2940	2940	2940	2940	760
254	20240422	143600	1040999340	2950	2950	2950	2950	0
255	20240422	143500	1040999340	2950	2945	2950	2940	3192
256	20240422	143400	1031613990	2945	2945	2945	2945	24
257	20240422	143300	1031543310	2945	2950	2950	2945	1400
258	20240422	143200	1027417865	2950	2950	2950	2950	2022
259	20240422	143100	1021452965	2955	2955	2955	2950	80
260	20240422	143000	1021216665	2955	2955	2960	2955	931
261	20240422	142900	1018462890	2955	2960	2960	2955	1027
262	20240422	142800	1015427350	2960	2955	2960	2955	1053
263	20240422	142700	1012314760	2960	2955	2960	2950	8916
264	20240422	142600	985955820	2955	2955	2955	2955	0
265	20240422	142500	985955820	2955	2950	2955	2950	52
266	20240422	142400	985802410	2950	2950	2955	2945	11876
267	20240422	142300	950753125	2945	2950	2950	2945	2210
268	20240422	142200	944238280	2950	2950	2950	2945	380
269	20240422	142100	943117480	2950	2950	2950	2950	3233
270	20240422	142000	933580130	2950	2950	2950	2950	1289
271	20240422	141900	929777580	2945	2945	2945	2940	9131
272	20240422	141800	902886835	2935	2935	2940	2935	1329
273	20240422	141700	898979680	2930	2930	2930	2930	0
274	20240422	141600	898979680	2930	2930	2930	2930	14
275	20240422	141500	898938660	2935	2935	2935	2935	214
276	20240422	141400	898310570	2930	2930	2930	2930	1559
277	20240422	141300	893742700	2930	2930	2930	2930	7
278	20240422	141200	893722190	2930	2930	2930	2930	0
279	20240422	141100	893722190	2930	2930	2930	2930	1
280	20240422	141000	893719260	2930	2935	2935	2930	2536
281	20240422	140900	886288750	2935	2935	2935	2935	4
282	20240422	140800	886277010	2935	2935	2935	2935	0
283	20240422	140700	886277010	2935	2935	2935	2935	276
284	20240422	140600	885466950	2940	2940	2940	2940	1
285	20240422	140500	885464010	2940	2940	2940	2940	0
286	20240422	140400	885464010	2940	2940	2940	2940	30
287	20240422	140300	885375810	2940	2940	2940	2940	2
288	20240422	140200	885369930	2940	2935	2940	2935	728
289	20240422	140100	883233200	2935	2935	2935	2935	282
290	20240422	140000	882405530	2940	2940	2940	2940	1700
291	20240422	135900	877407530	2940	2940	2940	2940	1
292	20240422	135800	877404590	2935	2930	2935	2930	105
293	20240422	135700	877096430	2930	2930	2930	2930	19
294	20240422	135600	877040760	2930	2930	2930	2930	0
295	20240422	135500	877040760	2930	2930	2930	2930	0
296	20240422	135400	877040760	2930	2930	2930	2930	0
297	20240422	135300	877040760	2930	2930	2930	2930	16
298	20240422	135200	876993880	2925	2925	2925	2925	201
299	20240422	135100	876405955	2930	2930	2935	2930	660
300	20240422	135000	874470650	2930	2930	2930	2930	30
301	20240422	134900	874382750	2935	2935	2935	2935	1
302	20240422	134800	874379815	2940	2940	2940	2940	0
303	20240422	134700	874379815	2940	2940	2940	2940	52
304	20240422	134600	874226935	2930	2930	2930	2930	1
305	20240422	134500	874224005	2930	2930	2930	2930	0
306	20240422	134400	874224005	2930	2930	2930	2930	50
307	20240422	134300	874077505	2940	2940	2940	2940	0
308	20240422	134200	874077505	2940	2940	2940	2940	60
309	20240422	134100	873901105	2940	2940	2940	2940	0
310	20240422	134000	873901105	2940	2940	2940	2940	8220
311	20240422	133900	849734305	2940	2940	2940	2940	2
312	20240422	133800	849728425	2930	2930	2930	2930	111
313	20240422	133700	849403195	2930	2930	2930	2930	100
314	20240422	133600	849110195	2935	2935	2935	2935	134
315	20240422	133500	848716905	2935	2935	2935	2935	1
316	20240422	133400	848713970	2935	2935	2935	2935	31
317	20240422	133300	848622985	2935	2935	2935	2935	980
318	20240422	133200	845746685	2935	2935	2935	2935	1
319	20240422	133100	845743750	2930	2930	2930	2930	4723
320	20240422	133000	831905360	2925	2925	2925	2925	0
321	20240422	132900	831905360	2925	2925	2925	2925	0
322	20240422	132800	831905360	2925	2925	2925	2925	0
323	20240422	132700	831905360	2925	2925	2925	2925	0
324	20240422	132600	831905360	2925	2925	2925	2925	0
325	20240422	132500	831905360	2925	2925	2925	2925	0
326	20240422	132400	831905360	2925	2925	2925	2925	80
327	20240422	132300	831671360	2925	2925	2925	2925	0
328	20240422	132200	831671360	2925	2925	2925	2925	0
329	20240422	132100	831671360	2925	2925	2925	2925	11
330	20240422	132000	831639185	2925	2925	2925	2925	10
331	20240422	131900	831609935	2925	2925	2925	2925	0
332	20240422	131800	831609935	2925	2925	2925	2925	204
333	20240422	131700	831013235	2925	2925	2925	2925	1087
334	20240422	131600	827833760	2925	2925	2925	2925	600
335	20240422	131500	826078760	2925	2925	2925	2925	500
336	20240422	131400	824616260	2925	2925	2925	2925	430
337	20240422	131300	823358510	2925	2925	2925	2925	40
338	20240422	131200	823241510	2925	2925	2925	2925	709
339	20240422	131100	821167685	2925	2925	2925	2925	0
340	20240422	131000	821167685	2925	2925	2925	2925	0
341	20240422	130900	821167685	2925	2925	2925	2925	1066
342	20240422	130800	818049635	2920	2920	2920	2920	0
343	20240422	130700	818049635	2920	2920	2920	2920	0
344	20240422	130600	818049635	2920	2920	2920	2920	0
345	20240422	130500	818049635	2920	2920	2920	2920	40
346	20240422	130400	817932835	2920	2920	2920	2920	0
347	20240422	130300	817932835	2920	2920	2920	2920	1586
348	20240422	130200	813301715	2920	2920	2920	2920	38
349	20240422	130100	813190755	2925	2925	2925	2925	10
350	20240422	130000	813161505	2925	2925	2925	2925	3474
351	20240422	125900	803000055	2930	2930	2930	2930	0
352	20240422	125800	803000055	2930	2930	2930	2930	176
353	20240422	125700	802484375	2930	2925	2930	2925	118
354	20240422	125600	802139220	2925	2925	2925	2925	671
355	20240422	125500	800176545	2925	2925	2925	2925	0
356	20240422	125400	800176545	2925	2925	2925	2925	51
357	20240422	125300	800027370	2925	2930	2930	2925	514
358	20240422	125200	798523850	2930	2930	2930	2930	3
359	20240422	125100	798515060	2925	2925	2925	2925	0
360	20240422	125000	798515060	2925	2925	2925	2925	0
361	20240422	124900	798515060	2925	2925	2925	2925	195
362	20240422	124800	797944685	2925	2925	2925	2925	37
363	20240422	124700	797836460	2930	2930	2930	2930	0
364	20240422	124600	797836460	2930	2930	2930	2930	23
365	20240422	124500	797769070	2930	2930	2930	2930	4
366	20240422	124400	797757350	2930	2930	2930	2930	0
367	20240422	124300	797757350	2930	2930	2930	2930	200
368	20240422	124200	797171350	2930	2930	2930	2930	19
369	20240422	124100	797115680	2930	2930	2930	2930	0
370	20240422	124000	797115680	2930	2930	2930	2930	502
371	20240422	123900	795644820	2930	2935	2935	2930	24
372	20240422	123800	795574385	2935	2930	2935	2930	549
373	20240422	123700	793965810	2930	2930	2930	2930	0
374	20240422	123600	793965810	2930	2930	2930	2930	0
375	20240422	123500	793965810	2930	2930	2930	2930	0
376	20240422	123400	793965810	2930	2930	2930	2930	0
377	20240422	123300	793965810	2930	2930	2930	2930	20
378	20240422	123200	793907210	2925	2925	2925	2925	1029
379	20240422	123100	790897385	2930	2930	2930	2930	0
380	20240422	123000	790897385	2930	2930	2930	2930	100
381	20240422	122900	790604385	2930	2930	2930	2930	0
382	20240422	122800	790604385	2930	2930	2930	2930	181
383	20240422	122700	790074055	2930	2930	2930	2930	0
384	20240422	122600	790074055	2930	2930	2930	2930	1
385	20240422	122500	790071125	2930	2930	2930	2930	78
386	20240422	122400	789842585	2930	2925	2930	2925	1006
387	20240422	122300	786900010	2925	2925	2925	2925	1010
388	20240422	122200	783945760	2925	2925	2925	2925	150
389	20240422	122100	783507010	2925	2925	2925	2925	4211
390	20240422	122000	771189835	2925	2925	2925	2925	23
391	20240422	121900	771122560	2925	2925	2925	2925	1
392	20240422	121800	771119635	2920	2925	2925	2920	1555
393	20240422	121700	766578760	2925	2925	2925	2925	1
394	20240422	121600	766575835	2925	2925	2925	2925	0
395	20240422	121500	766575835	2925	2925	2925	2925	0
396	20240422	121400	766575835	2925	2925	2925	2925	160
397	20240422	121300	766107835	2920	2920	2920	2920	0
398	20240422	121200	766107835	2920	2920	2920	2920	2298
399	20240422	121100	759397675	2920	2920	2920	2920	1
400	20240422	121000	759394755	2920	2920	2920	2920	0
401	20240422	120900	759394755	2920	2920	2920	2920	2
402	20240422	120800	759388915	2910	2910	2910	2910	320
403	20240422	120700	758457715	2910	2910	2910	2910	0
404	20240422	120600	758457715	2910	2910	2910	2910	0
405	20240422	120500	758457715	2910	2910	2910	2910	960
406	20240422	120400	755664115	2910	2915	2915	2910	585
407	20240422	120300	753960795	2915	2915	2915	2915	50
408	20240422	120200	753815045	2915	2915	2915	2915	0
409	20240422	120100	753815045	2915	2915	2915	2915	2
410	20240422	120000	753809215	2910	2910	2910	2910	0
411	20240422	115900	753809215	2910	2910	2910	2910	0
412	20240422	115800	753809215	2910	2910	2910	2910	110
413	20240422	115700	753489115	2910	2910	2910	2910	0
414	20240422	115600	753489115	2910	2915	2915	2910	1044
415	20240422	115500	750445905	2915	2915	2915	2915	1
416	20240422	115400	750442990	2915	2915	2915	2915	0
417	20240422	115300	750442990	2915	2915	2915	2915	0
418	20240422	115200	750442990	2915	2915	2915	2915	0
419	20240422	115100	750442990	2915	2915	2915	2915	0
420	20240422	115000	750442990	2915	2915	2915	2915	0
421	20240422	114900	750442990	2915	2915	2915	2915	0
422	20240422	114800	750442990	2915	2915	2915	2915	0
423	20240422	114700	750442990	2915	2915	2915	2915	1096
424	20240422	114600	747248150	2920	2920	2920	2920	0
425	20240422	114500	747248150	2920	2925	2925	2920	21
426	20240422	114400	747186730	2925	2925	2925	2925	5
427	20240422	114300	747172105	2915	2915	2915	2915	1075
428	20240422	114200	744038480	2920	2920	2920	2920	0
429	20240422	114100	744038480	2920	2920	2920	2920	1018
430	20240422	114000	741065920	2920	2925	2925	2920	706
431	20240422	113900	739004350	2925	2925	2925	2925	1186
432	20240422	113800	735535300	2930	2925	2930	2925	278
433	20240422	113700	734722145	2930	2930	2930	2930	500
434	20240422	113600	733257145	2930	2930	2930	2930	525
435	20240422	113500	731718895	2925	2925	2925	2925	60
436	20240422	113400	731543395	2925	2925	2925	2925	322
437	20240422	113300	730601545	2925	2925	2925	2925	10
438	20240422	113200	730572295	2925	2925	2925	2925	119
439	20240422	113100	730224220	2920	2920	2920	2920	157
440	20240422	113000	729765780	2915	2915	2915	2915	0
441	20240422	112900	729765780	2915	2915	2915	2915	1992
442	20240422	112800	723959100	2910	2910	2910	2910	58
443	20240422	112700	723790320	2910	2910	2910	2910	303
444	20240422	112600	722908590	2910	2910	2910	2910	0
445	20240422	112500	722908590	2910	2910	2910	2910	0
446	20240422	112400	722908590	2910	2910	2910	2910	235
447	20240422	112300	722224740	2910	2910	2910	2910	7
448	20240422	112200	722204370	2910	2915	2915	2910	1110
449	20240422	112100	718974250	2910	2910	2910	2910	0
450	20240422	112000	718974250	2910	2910	2910	2910	0
451	20240422	111900	718974250	2910	2910	2910	2910	150
452	20240422	111800	718537750	2915	2915	2915	2915	4
453	20240422	111700	718526090	2915	2915	2915	2915	9
454	20240422	111600	718499855	2910	2905	2910	2905	159
455	20240422	111500	718037630	2905	2910	2910	2905	79
456	20240422	111400	717807935	2910	2910	2910	2910	5591
457	20240422	111300	701538125	2925	2915	2925	2915	2777
458	20240422	111200	693443110	2915	2925	2925	2915	5595
459	20240422	111100	677106710	2925	2930	2930	2925	4275
460	20240422	111000	664601835	2930	2930	2930	2930	100
461	20240422	110900	664308835	2930	2925	2930	2925	2
462	20240422	110800	664302980	2930	2930	2930	2930	3
463	20240422	110700	664294190	2930	2930	2930	2930	270
464	20240422	110600	663503090	2930	2930	2930	2930	1000
465	20240422	110500	660573090	2930	2930	2930	2930	3
466	20240422	110400	660564300	2930	2930	2930	2930	11
467	20240422	110300	660532070	2925	2925	2925	2925	30
468	20240422	110200	660444320	2930	2925	2930	2925	128
469	20240422	110100	660069480	2930	2930	2930	2930	300
470	20240422	110000	659190480	2935	2935	2935	2930	334
471	20240422	105900	658211240	2930	2935	2935	2930	126
472	20240422	105800	657841560	2935	2935	2935	2935	252
473	20240422	105700	657101940	2935	2930	2935	2930	121
474	20240422	105600	656746905	2930	2930	2930	2930	293
475	20240422	105500	655888415	2930	2925	2930	2925	1751
476	20240422	105400	650766635	2925	2925	2925	2925	318
477	20240422	105300	649836485	2930	2930	2930	2930	0
478	20240422	105200	649836485	2930	2930	2930	2930	110
479	20240422	105100	649514185	2930	2930	2930	2925	347
480	20240422	105000	648497575	2930	2925	2930	2925	210
481	20240422	104900	647882325	2930	2930	2930	2930	559
482	20240422	104800	646244455	2930	2925	2930	2925	143
483	20240422	104700	645825510	2925	2925	2925	2925	50
484	20240422	104600	645679260	2930	2930	2930	2930	200
485	20240422	104500	645093260	2925	2925	2925	2925	3489
486	20240422	104400	634887935	2925	2935	2935	2925	1990
487	20240422	104300	629065535	2935	2935	2935	2930	697
488	20240422	104200	627021750	2935	2935	2935	2935	117
489	20240422	104100	626678355	2935	2935	2935	2935	8
490	20240422	104000	626654875	2930	2930	2930	2930	804
491	20240422	103900	624299155	2930	2940	2940	2930	710
492	20240422	103800	622216805	2945	2945	2945	2945	0
493	20240422	103700	622216805	2945	2945	2945	2945	0
494	20240422	103600	622216805	2945	2945	2945	2945	2
495	20240422	103500	622210915	2935	2945	2945	2935	487
496	20240422	103400	620779555	2940	2940	2945	2940	1338
497	20240422	103300	616839810	2940	2940	2940	2940	1098
498	20240422	103200	613611690	2940	2940	2940	2935	1099
499	20240422	103100	610381590	2935	2935	2935	2935	104
500	20240422	103000	610076350	2930	2940	2940	2930	67
501	20240422	102900	609879910	2940	2940	2940	2930	701
502	20240422	102800	607820980	2940	2940	2940	2940	0
503	20240422	102700	607820980	2940	2940	2940	2930	2698
504	20240422	102600	599907250	2940	2945	2945	2940	810
505	20240422	102500	597525670	2940	2940	2940	2940	516
506	20240422	102400	596008630	2945	2940	2945	2940	2473
507	20240422	102300	588738005	2940	2940	2940	2930	353
508	20240422	102200	587700305	2940	2940	2940	2930	403
509	20240422	102100	586518735	2940	2935	2940	2930	2513
510	20240422	102000	579142090	2945	2945	2945	2935	317
511	20240422	101900	578210055	2945	2945	2945	2945	30
512	20240422	101800	578121705	2950	2950	2950	2950	200
513	20240422	101700	577531705	2950	2950	2950	2950	1212
514	20240422	101600	573956305	2940	2945	2945	2940	485
515	20240422	101500	572529905	2945	2955	2955	2945	4038
516	20240422	101400	560617460	2955	2955	2955	2955	100
517	20240422	101300	560321960	2955	2955	2955	2955	3602
518	20240422	101200	549678050	2950	2955	2955	2950	1842
519	20240422	101100	544239150	2950	2955	2955	2950	111
520	20240422	101000	543911155	2955	2955	2955	2955	8488
521	20240422	100900	518829115	2955	2950	2955	2950	15751
522	20240422	100800	472351920	2950	2945	2950	2945	9793
523	20240422	100700	443486525	2940	2940	2945	2940	36
524	20240422	100600	443380670	2940	2940	2945	2940	1324
525	20240422	100500	439483100	2945	2945	2945	2945	1211
526	20240422	100400	435916705	2945	2940	2945	2940	203
527	20240422	100300	435319870	2950	2945	2950	2945	2135
528	20240422	100200	429031660	2945	2940	2945	2940	5253
529	20240422	100100	413582390	2940	2935	2940	2935	3014
530	20240422	100000	404725380	2935	2935	2935	2935	460
531	20240422	095900	403375280	2935	2935	2935	2935	402
532	20240422	095800	402195410	2935	2935	2935	2935	250
533	20240422	095700	401461660	2930	2930	2930	2930	1164
534	20240422	095600	398051140	2920	2920	2920	2920	150
535	20240422	095500	397613140	2920	2925	2925	2920	503
536	20240422	095400	396142215	2925	2925	2925	2925	600
537	20240422	095300	394387215	2930	2930	2930	2930	609
538	20240422	095200	392602845	2935	2935	2935	2935	268
539	20240422	095100	391816265	2935	2935	2935	2935	64
540	20240422	095000	391628425	2930	2930	2930	2930	70
541	20240422	094900	391423325	2930	2935	2935	2930	405
542	20240422	094800	390235655	2935	2935	2935	2935	319
543	20240422	094700	389299390	2935	2935	2940	2935	62
544	20240422	094600	389117415	2935	2935	2935	2935	5545
545	20240422	094500	372842840	2935	2930	2935	2930	1348
546	20240422	094400	368887770	2930	2930	2930	2930	470
547	20240422	094300	367510670	2930	2930	2935	2930	1057
548	20240422	094200	364411875	2930	2930	2930	2925	682
549	20240422	094100	362413925	2930	2930	2930	2930	2316
550	20240422	094000	355628045	2925	2925	2925	2920	941
551	20240422	093900	352875625	2925	2930	2935	2925	1033
552	20240422	093800	349847750	2935	2930	2935	2930	360
553	20240422	093700	348792945	2925	2925	2930	2925	73
554	20240422	093600	348579155	2925	2930	2930	2925	2101
555	20240422	093500	342433555	2925	2930	2935	2925	201
556	20240422	093400	341843880	2930	2930	2930	2925	1145
557	20240422	093300	338489180	2930	2930	2930	2930	1737
558	20240422	093200	333399770	2925	2940	2940	2925	1504
559	20240422	093100	328991565	2940	2935	2940	2925	3356
560	20240422	093000	319149910	2935	2935	2935	2925	3762
561	20240422	092900	308125620	2935	2935	2935	2935	1080
562	20240422	092800	304955820	2935	2940	2940	2935	1068
563	20240422	092700	301817355	2940	2935	2940	2935	4154
564	20240422	092600	289610200	2935	2930	2935	2930	1916
565	20240422	092500	283990380	2935	2930	2935	2930	719
566	20240422	092400	281880715	2930	2930	2930	2925	1576
567	20240422	092300	277268165	2925	2925	2925	2925	2257
568	20240422	092200	270666440	2925	2945	2945	2925	6776
569	20240422	092100	250772550	2945	2940	2950	2940	2858
570	20240422	092000	242355560	2940	2940	2945	2940	2237
571	20240422	091900	235771755	2940	2945	2945	2935	1816
572	20240422	091800	230435195	2940	2935	2945	2930	3980
573	20240422	091700	218743475	2940	2940	2945	2940	2009
574	20240422	091600	212834065	2940	2935	2940	2930	1747
575	20240422	091500	207701145	2935	2940	2940	2930	2358
576	20240422	091400	200775950	2940	2935	2940	2930	4886
577	20240422	091300	186418685	2930	2930	2935	2930	1787
578	20240422	091200	181180315	2930	2930	2935	2925	6489
579	20240422	091100	162156490	2930	2920	2930	2920	8502
580	20240422	091000	137286910	2925	2920	2925	2915	5467
581	20240422	090900	121313270	2915	2905	2915	2905	6690
582	20240422	090800	101851505	2905	2910	2910	2905	744
583	20240422	090700	99687570	2910	2905	2910	2905	2703
584	20240422	090600	91822340	2910	2905	2910	2895	1868
585	20240422	090500	86399160	2900	2895	2905	2895	1855
586	20240422	090400	81019735	2900	2905	2905	2895	951
587	20240422	090300	78262705	2910	2905	2910	2900	2423
588	20240422	090200	71226345	2905	2900	2910	2900	583
589	20240422	090100	69532480	2900	2890	2915	2890	15200
590	20240422	090000	25464485	2890	2890	2890	2865	8747