KissMeData/046890/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192800	1419337880	9600	9600	9600	9600	10224
3	20240422	192700	1419337880	9600	9600	9600	9600	0
4	20240422	192600	1419337880	9600	9600	9600	9600	0
5	20240422	192500	1419337880	9600	9600	9600	9600	0
6	20240422	192400	1419337880	9600	9600	9600	9600	0
7	20240422	192300	1419337880	9600	9600	9600	9600	0
8	20240422	192200	1419337880	9600	9600	9600	9600	0
9	20240422	192100	1419337880	9600	9600	9600	9600	0
10	20240422	192000	1419337880	9600	9600	9600	9600	0
11	20240422	191900	1419337880	9600	9600	9600	9600	0
12	20240422	191800	1419337880	9600	9600	9600	9600	0
13	20240422	191700	1419337880	9600	9600	9600	9600	0
14	20240422	191600	1419337880	9600	9600	9600	9600	0
15	20240422	191500	1419337880	9600	9600	9600	9600	0
16	20240422	191400	1419337880	9600	9600	9600	9600	0
17	20240422	191300	1419337880	9600	9600	9600	9600	0
18	20240422	191200	1419337880	9600	9600	9600	9600	0
19	20240422	191100	1419337880	9600	9600	9600	9600	0
20	20240422	191000	1419337880	9600	9600	9600	9600	0
21	20240422	190900	1419337880	9600	9600	9600	9600	0
22	20240422	190800	1419337880	9600	9600	9600	9600	0
23	20240422	190700	1419337880	9600	9600	9600	9600	0
24	20240422	190600	1419337880	9600	9600	9600	9600	0
25	20240422	190500	1419337880	9600	9600	9600	9600	0
26	20240422	190400	1419337880	9600	9600	9600	9600	0
27	20240422	190300	1419337880	9600	9600	9600	9600	0
28	20240422	190200	1419337880	9600	9600	9600	9600	0
29	20240422	190100	1419337880	9600	9600	9600	9600	0
30	20240422	190000	1419337880	9600	9600	9600	9600	0
31	20240422	185900	1419337880	9600	9600	9600	9600	0
32	20240422	185800	1419337880	9600	9600	9600	9600	10224
33	20240422	185700	1419337880	9600	9600	9600	9600	0
34	20240422	185600	1419337880	9600	9600	9600	9600	0
35	20240422	185500	1419337880	9600	9600	9600	9600	0
36	20240422	185400	1419337880	9600	9600	9600	9600	0
37	20240422	185300	1419337880	9600	9600	9600	9600	0
38	20240422	185200	1419337880	9600	9600	9600	9600	0
39	20240422	185100	1419337880	9600	9600	9600	9600	0
40	20240422	185000	1419337880	9600	9600	9600	9600	0
41	20240422	184900	1419337880	9600	9600	9600	9600	0
42	20240422	184800	1419337880	9600	9600	9600	9600	0
43	20240422	184700	1419337880	9600	9600	9600	9600	0
44	20240422	184600	1419337880	9600	9600	9600	9600	0
45	20240422	184500	1419337880	9600	9600	9600	9600	0
46	20240422	184400	1419337880	9600	9600	9600	9600	0
47	20240422	184300	1419337880	9600	9600	9600	9600	0
48	20240422	184200	1419337880	9600	9600	9600	9600	0
49	20240422	184100	1419337880	9600	9600	9600	9600	0
50	20240422	184000	1419337880	9600	9600	9600	9600	0
51	20240422	183900	1419337880	9600	9600	9600	9600	0
52	20240422	183800	1419337880	9600	9600	9600	9600	0
53	20240422	183700	1419337880	9600	9600	9600	9600	0
54	20240422	183600	1419337880	9600	9600	9600	9600	0
55	20240422	183500	1419337880	9600	9600	9600	9600	0
56	20240422	183400	1419337880	9600	9600	9600	9600	0
57	20240422	183300	1419337880	9600	9600	9600	9600	0
58	20240422	183200	1419337880	9600	9600	9600	9600	0
59	20240422	183100	1419337880	9600	9600	9600	9600	0
60	20240422	183000	1419337880	9600	9600	9600	9600	0
61	20240422	182900	1419337880	9600	9600	9600	9600	0
62	20240422	182800	1419337880	9600	9600	9600	9600	10224
63	20240422	182700	1419337880	9600	9600	9600	9600	0
64	20240422	182600	1419337880	9600	9600	9600	9600	0
65	20240422	182500	1419337880	9600	9600	9600	9600	0
66	20240422	182400	1419337880	9600	9600	9600	9600	0
67	20240422	182300	1419337880	9600	9600	9600	9600	0
68	20240422	182200	1419337880	9600	9600	9600	9600	0
69	20240422	182100	1419337880	9600	9600	9600	9600	0
70	20240422	182000	1419337880	9600	9600	9600	9600	0
71	20240422	181900	1419337880	9600	9600	9600	9600	0
72	20240422	181800	1419337880	9600	9600	9600	9600	0
73	20240422	181700	1419337880	9600	9600	9600	9600	0
74	20240422	181600	1419337880	9600	9600	9600	9600	0
75	20240422	181500	1419337880	9600	9600	9600	9600	0
76	20240422	181400	1419337880	9600	9600	9600	9600	0
77	20240422	181300	1419337880	9600	9600	9600	9600	0
78	20240422	181200	1419337880	9600	9600	9600	9600	0
79	20240422	181100	1419337880	9600	9600	9600	9600	0
80	20240422	181000	1419337880	9600	9600	9600	9600	0
81	20240422	180900	1419337880	9600	9600	9600	9600	0
82	20240422	180800	1419337880	9600	9600	9600	9600	0
83	20240422	180700	1419337880	9600	9600	9600	9600	0
84	20240422	180600	1419337880	9600	9600	9600	9600	0
85	20240422	180500	1419337880	9600	9600	9600	9600	0
86	20240422	180400	1419337880	9600	9600	9600	9600	0
87	20240422	180300	1419337880	9600	9600	9600	9600	0
88	20240422	180200	1419337880	9600	9600	9600	9600	0
89	20240422	180100	1419337880	9600	9600	9600	9600	0
90	20240422	180000	1419337880	9600	9600	9600	9600	0
91	20240422	175900	1419337880	9600	9600	9600	9600	0
92	20240422	175800	1419337880	9600	9600	9600	9600	10224
93	20240422	175700	1419337880	9600	9600	9600	9600	0
94	20240422	175600	1419337880	9600	9600	9600	9600	0
95	20240422	175500	1419337880	9600	9600	9600	9600	0
96	20240422	175400	1419337880	9600	9600	9600	9600	0
97	20240422	175300	1419337880	9600	9600	9600	9600	0
98	20240422	175200	1419337880	9600	9600	9600	9600	0
99	20240422	175100	1419337880	9600	9600	9600	9600	0
100	20240422	175000	1419337880	9600	9600	9600	9600	0
101	20240422	174900	1419337880	9600	9600	9600	9600	0
102	20240422	174800	1419337880	9600	9600	9600	9600	0
103	20240422	174700	1419337880	9600	9600	9600	9600	0
104	20240422	174600	1419337880	9600	9600	9600	9600	0
105	20240422	174500	1419337880	9600	9600	9600	9600	0
106	20240422	174400	1419337880	9600	9600	9600	9600	0
107	20240422	174300	1419337880	9600	9600	9600	9600	0
108	20240422	174200	1419337880	9600	9600	9600	9600	0
109	20240422	174100	1419337880	9600	9600	9600	9600	0
110	20240422	174000	1419337880	9600	9600	9600	9600	0
111	20240422	173900	1419337880	9600	9600	9600	9600	0
112	20240422	173800	1419337880	9600	9600	9600	9600	0
113	20240422	173700	1419337880	9600	9600	9600	9600	0
114	20240422	173600	1419337880	9600	9600	9600	9600	0
115	20240422	173500	1419337880	9600	9600	9600	9600	0
116	20240422	173400	1419337880	9600	9600	9600	9600	0
117	20240422	173300	1419337880	9600	9600	9600	9600	0
118	20240422	173200	1419337880	9600	9600	9600	9600	0
119	20240422	173100	1419337880	9600	9600	9600	9600	0
120	20240422	173000	1419337880	9600	9600	9600	9600	0
121	20240422	172900	1419337880	9600	9600	9600	9600	0
122	20240422	172800	1419337880	9600	9600	9600	9600	10224
123	20240422	172700	1419337880	9600	9600	9600	9600	0
124	20240422	172600	1419337880	9600	9600	9600	9600	0
125	20240422	172500	1419337880	9600	9600	9600	9600	0
126	20240422	172400	1419337880	9600	9600	9600	9600	0
127	20240422	172300	1419337880	9600	9600	9600	9600	0
128	20240422	172200	1419337880	9600	9600	9600	9600	0
129	20240422	172100	1419337880	9600	9600	9600	9600	0
130	20240422	172000	1419337880	9600	9600	9600	9600	0
131	20240422	171900	1419337880	9600	9600	9600	9600	0
132	20240422	171800	1419337880	9600	9600	9600	9600	0
133	20240422	171700	1419337880	9600	9600	9600	9600	0
134	20240422	171600	1419337880	9600	9600	9600	9600	0
135	20240422	171500	1419337880	9600	9600	9600	9600	0
136	20240422	171400	1419337880	9600	9600	9600	9600	0
137	20240422	171300	1419337880	9600	9600	9600	9600	0
138	20240422	171200	1419337880	9600	9600	9600	9600	0
139	20240422	171100	1419337880	9600	9600	9600	9600	0
140	20240422	171000	1419337880	9600	9600	9600	9600	0
141	20240422	170900	1419337880	9600	9600	9600	9600	0
142	20240422	170800	1419337880	9600	9600	9600	9600	0
143	20240422	170700	1419337880	9600	9600	9600	9600	0
144	20240422	170600	1419337880	9600	9600	9600	9600	0
145	20240422	170500	1419337880	9600	9600	9600	9600	0
146	20240422	170400	1419337880	9600	9600	9600	9600	0
147	20240422	170300	1419337880	9600	9600	9600	9600	0
148	20240422	170200	1419337880	9600	9600	9600	9600	0
149	20240422	170100	1419337880	9600	9600	9600	9600	0
150	20240422	170000	1419337880	9600	9600	9600	9600	0
151	20240422	165900	1419337880	9600	9600	9600	9600	0
152	20240422	165800	1419337880	9600	9600	9600	9600	10224
153	20240422	165700	1419337880	9600	9600	9600	9600	0
154	20240422	165600	1419337880	9600	9600	9600	9600	0
155	20240422	165500	1419337880	9600	9600	9600	9600	0
156	20240422	165400	1419337880	9600	9600	9600	9600	0
157	20240422	165300	1419337880	9600	9600	9600	9600	0
158	20240422	165200	1419337880	9600	9600	9600	9600	0
159	20240422	165100	1419337880	9600	9600	9600	9600	0
160	20240422	165000	1419337880	9600	9600	9600	9600	0
161	20240422	164900	1419337880	9600	9600	9600	9600	0
162	20240422	164800	1419337880	9600	9600	9600	9600	0
163	20240422	164700	1419337880	9600	9600	9600	9600	0
164	20240422	164600	1419337880	9600	9600	9600	9600	0
165	20240422	164500	1419337880	9600	9600	9600	9600	0
166	20240422	164400	1419337880	9600	9600	9600	9600	0
167	20240422	164300	1419337880	9600	9600	9600	9600	0
168	20240422	164200	1419337880	9600	9600	9600	9600	0
169	20240422	164100	1419337880	9600	9600	9600	9600	0
170	20240422	164000	1419337880	9600	9600	9600	9600	0
171	20240422	163900	1419337880	9600	9600	9600	9600	0
172	20240422	163800	1419337880	9600	9600	9600	9600	0
173	20240422	163700	1419337880	9600	9600	9600	9600	0
174	20240422	163600	1419337880	9600	9600	9600	9600	0
175	20240422	163500	1419337880	9600	9600	9600	9600	0
176	20240422	163400	1419337880	9600	9600	9600	9600	0
177	20240422	163300	1419337880	9600	9600	9600	9600	0
178	20240422	163200	1419337880	9600	9600	9600	9600	0
179	20240422	163100	1419337880	9600	9600	9600	9600	0
180	20240422	163000	1419337880	9600	9600	9600	9600	0
181	20240422	162900	1419337880	9600	9600	9600	9600	0
182	20240422	162800	1419337880	9600	9600	9600	9600	10224
183	20240422	162700	1419337880	9600	9600	9600	9600	0
184	20240422	162600	1419337880	9600	9600	9600	9600	0
185	20240422	162500	1419337880	9600	9600	9600	9600	0
186	20240422	162400	1419337880	9600	9600	9600	9600	0
187	20240422	162300	1419337880	9600	9600	9600	9600	0
188	20240422	162200	1419337880	9600	9600	9600	9600	0
189	20240422	162100	1419337880	9600	9600	9600	9600	0
190	20240422	162000	1419337880	9600	9600	9600	9600	0
191	20240422	161900	1419337880	9600	9600	9600	9600	0
192	20240422	161800	1419337880	9600	9600	9600	9600	0
193	20240422	161700	1419337880	9600	9600	9600	9600	0
194	20240422	161600	1419337880	9600	9600	9600	9600	0
195	20240422	161500	1419337880	9600	9600	9600	9600	0
196	20240422	161400	1419337880	9600	9600	9600	9600	0
197	20240422	161300	1419337880	9600	9600	9600	9600	0
198	20240422	161200	1419337880	9600	9600	9600	9600	0
199	20240422	161100	1419337880	9600	9600	9600	9600	0
200	20240422	161000	1419337880	9600	9600	9600	9600	0
201	20240422	160900	1419337880	9600	9600	9600	9600	0
202	20240422	160800	1419337880	9600	9600	9600	9600	0
203	20240422	160700	1419337880	9600	9600	9600	9600	0
204	20240422	160600	1419337880	9600	9600	9600	9600	0
205	20240422	160500	1419337880	9600	9600	9600	9600	0
206	20240422	160400	1419337880	9600	9600	9600	9600	0
207	20240422	160300	1419337880	9600	9600	9600	9600	0
208	20240422	160200	1419337880	9600	9600	9600	9600	0
209	20240422	160100	1419337880	9600	9600	9600	9600	0
210	20240422	160000	1419337880	9600	9600	9600	9600	0
211	20240422	155900	1419337880	9600	9600	9600	9600	0
212	20240422	155800	1419337880	9600	9600	9600	9600	10224
213	20240422	155700	1419337880	9600	9600	9600	9600	0
214	20240422	155600	1419337880	9600	9600	9600	9600	0
215	20240422	155500	1419337880	9600	9600	9600	9600	0
216	20240422	155400	1419337880	9600	9600	9600	9600	0
217	20240422	155300	1419337880	9600	9600	9600	9600	0
218	20240422	155200	1419337880	9600	9600	9600	9600	0
219	20240422	155100	1419337880	9600	9600	9600	9600	0
220	20240422	155000	1419337880	9600	9600	9600	9600	0
221	20240422	154900	1419337880	9600	9600	9600	9600	0
222	20240422	154800	1419337880	9600	9600	9600	9600	0
223	20240422	154700	1419337880	9600	9600	9600	9600	0
224	20240422	154600	1419337880	9600	9600	9600	9600	0
225	20240422	154500	1419337880	9600	9600	9600	9600	0
226	20240422	154400	1419337880	9600	9600	9600	9600	0
227	20240422	154300	1419337880	9600	9600	9600	9600	0
228	20240422	154200	1419337880	9600	9600	9600	9600	0
229	20240422	154100	1419337880	9600	9600	9600	9600	0
230	20240422	154000	1419337880	9600	9600	9600	9600	0
231	20240422	153900	1419337880	9600	9600	9600	9600	0
232	20240422	153800	1419337880	9600	9600	9600	9600	0
233	20240422	153700	1419337880	9600	9600	9600	9600	0
234	20240422	153600	1419337880	9600	9600	9600	9600	0
235	20240422	153500	1419337880	9600	9600	9600	9600	0
236	20240422	153400	1419337880	9600	9600	9600	9600	0
237	20240422	153300	1419337880	9600	9600	9600	9600	0
238	20240422	153200	1419337880	9600	9600	9600	9600	0
239	20240422	153100	1419337880	9600	9600	9600	9600	0
240	20240422	153000	1419337880	9600	9600	9600	9600	10224
241	20240422	152900	1321187480	9630	9630	9630	9630	0
242	20240422	152800	1321187480	9630	9630	9630	9630	0
243	20240422	152700	1321187480	9630	9630	9630	9630	0
244	20240422	152600	1321187480	9630	9630	9630	9630	0
245	20240422	152500	1321187480	9630	9630	9630	9630	0
246	20240422	152400	1321187480	9630	9630	9630	9630	0
247	20240422	152300	1321187480	9630	9630	9630	9630	0
248	20240422	152200	1321187480	9630	9630	9630	9630	0
249	20240422	152100	1321187480	9630	9630	9630	9630	0
250	20240422	152000	1321187480	9630	9630	9630	9630	0
251	20240422	151900	1321187480	9630	9620	9630	9610	672
252	20240422	151800	1314727330	9620	9620	9630	9620	389
253	20240422	151700	1310984620	9630	9620	9630	9610	1213
254	20240422	151600	1299316350	9620	9620	9620	9620	346
255	20240422	151500	1295987830	9620	9630	9630	9620	214
256	20240422	151400	1293928010	9630	9630	9630	9630	586
257	20240422	151300	1288284830	9630	9640	9640	9630	868
258	20240422	151200	1279917680	9640	9640	9650	9640	131
259	20240422	151100	1278654830	9640	9640	9650	9640	1780
260	20240422	151000	1261494880	9640	9640	9650	9640	36
261	20240422	150900	1261147830	9640	9640	9650	9640	38
262	20240422	150800	1260781500	9640	9660	9660	9640	1136
263	20240422	150700	1249820010	9650	9650	9660	9650	872
264	20240422	150600	1241403960	9650	9650	9650	9650	579
265	20240422	150500	1235816610	9650	9660	9660	9650	152
266	20240422	150400	1234348470	9660	9660	9660	9660	864
267	20240422	150300	1226002230	9670	9650	9670	9650	784
268	20240422	150200	1218429690	9650	9650	9650	9650	1064
269	20240422	150100	1208162090	9650	9640	9650	9640	333
270	20240422	150000	1204950180	9640	9650	9650	9640	721
271	20240422	145900	1197997850	9640	9630	9640	9630	1348
272	20240422	145800	1185012100	9620	9620	9620	9620	100
273	20240422	145700	1184050100	9630	9630	9630	9620	493
274	20240422	145600	1179307320	9630	9620	9630	9620	3
275	20240422	145500	1179278440	9630	9620	9630	9620	176
276	20240422	145400	1177584430	9620	9630	9630	9620	86
277	20240422	145300	1176756860	9630	9640	9640	9630	112
278	20240422	145200	1175678280	9630	9630	9630	9630	850
279	20240422	145100	1167492780	9630	9640	9640	9630	103
280	20240422	145000	1166500860	9630	9640	9640	9630	5
281	20240422	144900	1166452670	9640	9630	9640	9630	92
282	20240422	144800	1165565800	9630	9630	9630	9620	302
283	20240422	144700	1162657620	9630	9630	9630	9630	3
284	20240422	144600	1162628730	9630	9630	9630	9620	55
285	20240422	144500	1162099590	9630	9630	9630	9630	570
286	20240422	144400	1156610490	9650	9650	9650	9650	0
287	20240422	144300	1156610490	9650	9620	9650	9620	4900
288	20240422	144200	1109460420	9620	9610	9620	9600	361
289	20240422	144100	1105994730	9610	9610	9610	9610	123
290	20240422	144000	1104812700	9610	9620	9620	9610	204
291	20240422	143900	1102852220	9620	9620	9620	9620	4
292	20240422	143800	1102813740	9620	9620	9620	9620	34
293	20240422	143700	1102486660	9610	9610	9610	9610	435
294	20240422	143600	1098306310	9610	9610	9620	9610	303
295	20240422	143500	1095394470	9610	9610	9610	9610	0
296	20240422	143400	1095394470	9610	9610	9610	9610	169
297	20240422	143300	1093770380	9610	9610	9610	9610	290
298	20240422	143200	1090983480	9610	9610	9610	9610	37
299	20240422	143100	1090627910	9610	9620	9620	9610	250
300	20240422	143000	1088225310	9620	9610	9620	9610	269
301	20240422	142900	1085639220	9610	9610	9610	9610	7
302	20240422	142800	1085571950	9610	9610	9610	9600	1216
303	20240422	142700	1073893990	9610	9610	9610	9610	6
304	20240422	142600	1073836330	9600	9610	9610	9600	28
305	20240422	142500	1073567470	9610	9610	9610	9600	201
306	20240422	142400	1071636760	9610	9610	9610	9610	9
307	20240422	142300	1071550270	9610	9610	9610	9610	93
308	20240422	142200	1070656540	9600	9610	9610	9600	109
309	20240422	142100	1069609600	9610	9610	9610	9610	40
310	20240422	142000	1069225200	9610	9610	9610	9610	4
311	20240422	141900	1069186760	9610	9600	9610	9600	12
312	20240422	141800	1069071540	9610	9610	9610	9600	4137
313	20240422	141700	1029349980	9610	9610	9610	9610	7
314	20240422	141600	1029282710	9610	9620	9620	9610	1593
315	20240422	141500	1013973940	9620	9620	9620	9620	4
316	20240422	141400	1013935460	9620	9610	9620	9610	62
317	20240422	141300	1013339600	9620	9610	9620	9610	596
318	20240422	141200	1007608680	9620	9610	9620	9610	205
319	20240422	141100	1005638550	9620	9620	9620	9620	1
320	20240422	141000	1005628930	9620	9620	9620	9620	0
321	20240422	140900	1005628930	9620	9610	9620	9610	108
322	20240422	140800	1004591010	9620	9610	9620	9610	118
323	20240422	140700	1003456970	9620	9620	9620	9620	141
324	20240422	140600	1002100550	9620	9610	9620	9610	216
325	20240422	140500	1000024710	9620	9620	9620	9620	2
326	20240422	140400	1000005470	9620	9620	9620	9610	55
327	20240422	140300	999476880	9620	9620	9620	9620	9
328	20240422	140200	999390300	9620	9620	9620	9620	2
329	20240422	140100	999371060	9620	9620	9620	9620	4
330	20240422	140000	999332580	9610	9620	9620	9610	62
331	20240422	135900	998736720	9620	9610	9620	9610	67
332	20240422	135800	998092710	9610	9610	9610	9610	0
333	20240422	135700	998092710	9610	9620	9620	9610	604
334	20240422	135600	992287530	9620	9620	9620	9610	6
335	20240422	135500	992229830	9620	9610	9620	9610	5
336	20240422	135400	992181740	9610	9610	9620	9610	116
337	20240422	135300	991066960	9610	9620	9620	9610	149
338	20240422	135200	989635030	9620	9620	9620	9620	2
339	20240422	135100	989615790	9620	9620	9620	9620	4
340	20240422	135000	989577310	9620	9620	9620	9620	4
341	20240422	134900	989538830	9620	9610	9620	9610	242
342	20240422	134800	987213190	9620	9610	9620	9610	269
343	20240422	134700	984628060	9610	9620	9620	9610	230
344	20240422	134600	982417740	9620	9610	9620	9610	249
345	20240422	134500	980024770	9620	9610	9620	9610	13
346	20240422	134400	979899820	9620	9620	9620	9610	60
347	20240422	134300	979323130	9620	9610	9620	9610	23
348	20240422	134200	979102070	9610	9620	9620	9610	59
349	20240422	134100	978535040	9610	9620	9620	9610	63
350	20240422	134000	977929560	9620	9620	9620	9610	14
351	20240422	133900	977794960	9610	9620	9620	9610	139
352	20240422	133800	976458260	9620	9620	9620	9620	97
353	20240422	133700	975525120	9610	9610	9610	9610	132
354	20240422	133600	974256600	9610	9610	9610	9610	1
355	20240422	133500	974246990	9620	9610	9620	9610	110
356	20240422	133400	973189290	9610	9610	9610	9610	58
357	20240422	133300	972631910	9610	9610	9610	9610	235
358	20240422	133200	970373560	9610	9610	9610	9610	0
359	20240422	133100	970373560	9610	9610	9610	9610	193
360	20240422	133000	968518830	9610	9610	9610	9610	49
361	20240422	132900	968047940	9620	9620	9620	9620	3
362	20240422	132800	968019080	9620	9610	9620	9610	17
363	20240422	132700	967855690	9610	9610	9610	9610	424
364	20240422	132600	963781050	9610	9610	9620	9610	59
365	20240422	132500	963214040	9610	9610	9610	9610	38
366	20240422	132400	962848860	9610	9610	9610	9610	0
367	20240422	132300	962848860	9610	9610	9610	9610	168
368	20240422	132200	961234380	9610	9610	9610	9610	475
369	20240422	132100	956669630	9610	9610	9610	9610	1
370	20240422	132000	956660020	9610	9620	9620	9610	98
371	20240422	131900	955718230	9610	9610	9610	9610	0
372	20240422	131800	955718230	9610	9610	9610	9610	0
373	20240422	131700	955718230	9610	9610	9620	9610	214
374	20240422	131600	953660670	9610	9620	9620	9610	902
375	20240422	131500	944991530	9610	9610	9610	9610	0
376	20240422	131400	944991530	9610	9610	9610	9610	0
377	20240422	131300	944991530	9610	9610	9610	9610	87
378	20240422	131200	944155460	9620	9620	9620	9620	22
379	20240422	131100	943943820	9620	9620	9620	9620	178
380	20240422	131000	942231460	9610	9610	9610	9610	417
381	20240422	130900	938224090	9610	9610	9610	9610	147
382	20240422	130800	936811420	9620	9620	9620	9620	2
383	20240422	130700	936792180	9610	9610	9610	9610	101
384	20240422	130600	935821570	9620	9620	9620	9620	1
385	20240422	130500	935811950	9620	9620	9620	9620	1
386	20240422	130400	935802330	9610	9610	9610	9610	68
387	20240422	130300	935148850	9620	9620	9620	9620	11
388	20240422	130200	935043030	9620	9610	9620	9610	152
389	20240422	130100	933582290	9620	9620	9620	9620	8
390	20240422	130000	933505330	9610	9620	9620	9610	53
391	20240422	125900	932995980	9620	9620	9620	9620	1
392	20240422	125800	932986360	9610	9610	9620	9610	71
393	20240422	125700	932304030	9610	9610	9610	9610	229
394	20240422	125600	930103340	9620	9610	9620	9610	11
395	20240422	125500	929997570	9610	9610	9620	9610	82
396	20240422	125400	929209540	9610	9610	9610	9610	0
397	20240422	125300	929209540	9610	9610	9610	9610	383
398	20240422	125200	925528910	9610	9620	9620	9610	124
399	20240422	125100	924337240	9620	9620	9620	9620	3
400	20240422	125000	924308380	9620	9620	9620	9620	1
401	20240422	124900	924298760	9620	9620	9620	9620	100
402	20240422	124800	923336760	9620	9610	9620	9610	63
403	20240422	124700	922731260	9620	9620	9620	9610	7
404	20240422	124600	922663930	9620	9620	9620	9620	26
405	20240422	124500	922413810	9630	9630	9630	9630	2
406	20240422	124400	922394550	9620	9640	9640	9620	1061
407	20240422	124300	912179040	9630	9630	9630	9630	0
408	20240422	124200	912179040	9630	9640	9640	9630	181
409	20240422	124100	910435990	9630	9630	9630	9630	246
410	20240422	124000	908067010	9640	9640	9640	9640	52
411	20240422	123900	907565730	9640	9640	9640	9640	11
412	20240422	123800	907459690	9640	9640	9640	9640	102
413	20240422	123700	906476410	9630	9630	9630	9630	185
414	20240422	123600	904694860	9640	9640	9640	9630	315
415	20240422	123500	901661380	9640	9640	9640	9640	1
416	20240422	123400	901651740	9640	9640	9640	9640	1
417	20240422	123300	901642100	9640	9640	9640	9640	4
418	20240422	123200	901603540	9630	9640	9640	9630	55
419	20240422	123100	901073870	9640	9640	9640	9640	1
420	20240422	123000	901064230	9640	9630	9640	9630	12
421	20240422	122900	900948650	9640	9640	9640	9640	0
422	20240422	122800	900948650	9640	9630	9640	9630	482
423	20240422	122700	896302680	9630	9630	9630	9630	1
424	20240422	122600	896293050	9630	9630	9630	9630	85
425	20240422	122500	895474500	9640	9640	9640	9640	4
426	20240422	122400	895435940	9640	9640	9640	9640	0
427	20240422	122300	895435940	9640	9640	9640	9640	89
428	20240422	122200	894577980	9640	9630	9640	9630	65
429	20240422	122100	893952020	9630	9630	9630	9620	203
430	20240422	122000	891999130	9620	9620	9620	9620	83
431	20240422	121900	891200670	9630	9630	9630	9630	1
432	20240422	121800	891191040	9630	9630	9630	9630	115
433	20240422	121700	890083590	9620	9620	9620	9620	341
434	20240422	121600	886803170	9620	9620	9620	9620	1
435	20240422	121500	886793550	9620	9620	9620	9620	145
436	20240422	121400	885398650	9620	9630	9630	9620	305
437	20240422	121300	882462480	9640	9630	9640	9630	105
438	20240422	121200	881450340	9640	9640	9640	9640	1
439	20240422	121100	881440700	9640	9640	9640	9640	1
440	20240422	121000	881431060	9640	9630	9640	9630	67
441	20240422	120900	880785840	9640	9640	9640	9640	1
442	20240422	120800	880776200	9640	9640	9640	9640	51
443	20240422	120700	880284560	9630	9630	9630	9630	175
444	20240422	120600	878599310	9630	9630	9630	9630	0
445	20240422	120500	878599310	9630	9630	9630	9630	0
446	20240422	120400	878599310	9630	9630	9630	9630	74
447	20240422	120300	877886690	9630	9630	9630	9630	179
448	20240422	120200	876162920	9620	9630	9630	9620	102
449	20240422	120100	875181670	9630	9630	9630	9630	1
450	20240422	120000	875172040	9620	9630	9630	9620	72
451	20240422	115900	874479390	9630	9620	9630	9620	501
452	20240422	115800	869659760	9630	9630	9630	9630	100
453	20240422	115700	868696760	9620	9630	9630	9620	166
454	20240422	115600	867098710	9630	9630	9630	9630	0
455	20240422	115500	867098710	9630	9620	9630	9620	18
456	20240422	115400	866925380	9630	9630	9630	9630	3
457	20240422	115300	866896490	9630	9630	9630	9630	1
458	20240422	115200	866886860	9620	9620	9620	9620	50
459	20240422	115100	866405860	9630	9640	9640	9630	1313
460	20240422	115000	853761660	9640	9640	9640	9640	1
461	20240422	114900	853752020	9640	9640	9640	9640	0
462	20240422	114800	853752020	9640	9640	9640	9640	11
463	20240422	114700	853645980	9630	9640	9640	9630	43
464	20240422	114600	853231880	9630	9630	9630	9630	57
465	20240422	114500	852682970	9640	9640	9640	9640	302
466	20240422	114400	849771690	9640	9640	9640	9640	1
467	20240422	114300	849762050	9640	9640	9640	9640	1
468	20240422	114200	849752410	9630	9630	9640	9630	103
469	20240422	114100	848760510	9630	9630	9640	9630	143
470	20240422	114000	847383410	9630	9640	9640	9630	101
471	20240422	113900	846410770	9640	9630	9640	9630	101
472	20240422	113800	845438130	9640	9640	9640	9640	171
473	20240422	113700	843789690	9640	9640	9640	9640	190
474	20240422	113600	841958090	9650	9650	9650	9650	1
475	20240422	113500	841948440	9640	9640	9650	9640	958
476	20240422	113400	832713280	9650	9650	9650	9650	42
477	20240422	113300	832307980	9650	9640	9650	9640	266
478	20240422	113200	829743230	9650	9650	9650	9650	1
479	20240422	113100	829733580	9650	9650	9650	9650	1
480	20240422	113000	829723930	9650	9640	9650	9640	52
481	20240422	112900	829222640	9650	9640	9650	9640	60
482	20240422	112800	828644230	9650	9640	9650	9640	106
483	20240422	112700	827621580	9640	9650	9650	9640	134
484	20240422	112600	826328490	9650	9650	9650	9650	2
485	20240422	112500	826309190	9650	9650	9650	9650	1
486	20240422	112400	826299540	9650	9650	9650	9650	1
487	20240422	112300	826289890	9640	9650	9650	9640	21
488	20240422	112200	826087440	9650	9650	9650	9650	1
489	20240422	112100	826077790	9650	9650	9650	9650	11
490	20240422	112000	825971640	9650	9650	9650	9640	107
491	20240422	111900	824939590	9650	9650	9650	9650	65
492	20240422	111800	824312340	9640	9640	9640	9630	520
493	20240422	111700	819299550	9640	9640	9640	9640	1148
494	20240422	111600	808232830	9640	9630	9640	9630	48
495	20240422	111500	807770580	9640	9640	9640	9640	59
496	20240422	111400	807201820	9640	9640	9640	9640	76
497	20240422	111300	806469180	9640	9640	9640	9640	11
498	20240422	111200	806363140	9640	9640	9640	9640	2
499	20240422	111100	806343860	9640	9630	9640	9630	1940
500	20240422	111000	787661360	9640	9640	9640	9640	45
501	20240422	110900	787227560	9640	9640	9640	9640	3
502	20240422	110800	787198640	9630	9630	9640	9630	43
503	20240422	110700	786784530	9640	9640	9640	9640	0
504	20240422	110600	786784530	9640	9650	9650	9640	525
505	20240422	110500	781723140	9650	9650	9650	9650	1
506	20240422	110400	781713490	9650	9650	9650	9650	50
507	20240422	110300	781230990	9650	9650	9650	9650	0
508	20240422	110200	781230990	9650	9640	9650	9640	435
509	20240422	110100	777036830	9640	9640	9640	9640	2002
510	20240422	110000	757737550	9640	9660	9660	9640	2753
511	20240422	105900	731184410	9660	9670	9670	9660	14
512	20240422	105800	731049160	9660	9670	9670	9660	139
513	20240422	105700	729706040	9670	9660	9670	9660	7
514	20240422	105600	729638410	9660	9670	9670	9660	310
515	20240422	105500	726643710	9660	9660	9670	9660	117
516	20240422	105400	725513480	9650	9650	9650	9650	215
517	20240422	105300	723438730	9660	9660	9660	9660	426
518	20240422	105200	719323570	9670	9670	9670	9670	0
519	20240422	105100	719323570	9670	9680	9680	9670	110
520	20240422	105000	718258800	9670	9670	9670	9670	1000
521	20240422	104900	708588800	9680	9680	9680	9680	58
522	20240422	104800	708027360	9680	9680	9680	9670	136
523	20240422	104700	706711150	9670	9660	9670	9660	1565
524	20240422	104600	691584570	9660	9650	9660	9650	384
525	20240422	104500	687878340	9650	9650	9650	9640	107
526	20240422	104400	686845800	9650	9640	9650	9640	44
527	20240422	104300	686421470	9650	9640	9650	9640	52
528	20240422	104200	685920180	9640	9650	9650	9640	101
529	20240422	104100	684946030	9650	9650	9650	9650	1
530	20240422	104000	684936380	9650	9650	9650	9650	124
531	20240422	103900	683739780	9650	9650	9650	9650	57
532	20240422	103800	683189730	9650	9650	9650	9650	47
533	20240422	103700	682736180	9650	9650	9650	9650	425
534	20240422	103600	678634930	9650	9640	9650	9640	150
535	20240422	103500	677187930	9640	9640	9650	9640	225
536	20240422	103400	675018920	9650	9640	9650	9640	105
537	20240422	103300	674006060	9640	9650	9650	9640	91
538	20240422	103200	673128110	9650	9650	9650	9650	1
539	20240422	103100	673118460	9650	9640	9650	9640	11
540	20240422	103000	673012410	9640	9640	9650	9640	292
541	20240422	102900	670194870	9640	9640	9640	9640	50
542	20240422	102800	669712870	9640	9640	9640	9640	74
543	20240422	102700	668999510	9640	9640	9640	9640	85
544	20240422	102600	668180110	9640	9640	9640	9640	21
545	20240422	102500	667977670	9640	9640	9640	9640	10
546	20240422	102400	667881270	9650	9650	9650	9650	91
547	20240422	102300	667003120	9650	9650	9660	9650	1167
548	20240422	102200	655741470	9640	9640	9640	9640	20
549	20240422	102100	655548670	9640	9640	9640	9640	0
550	20240422	102000	655548670	9640	9640	9640	9640	3
551	20240422	101900	655519750	9650	9630	9650	9630	259
552	20240422	101800	653024910	9640	9640	9640	9640	324
553	20240422	101700	649901550	9640	9640	9640	9640	92
554	20240422	101600	649014670	9640	9640	9650	9640	83
555	20240422	101500	648214120	9640	9640	9650	9640	702
556	20240422	101400	641441740	9660	9670	9670	9640	4343
557	20240422	101300	599546990	9670	9670	9670	9670	0
558	20240422	101200	599546990	9670	9670	9670	9670	18
559	20240422	101100	599372930	9670	9670	9680	9670	376
560	20240422	101000	595736980	9670	9670	9670	9670	16
561	20240422	100900	595582260	9680	9670	9680	9670	329
562	20240422	100800	592400760	9670	9670	9680	9670	842
563	20240422	100700	584258610	9680	9650	9680	9650	819
564	20240422	100600	576344290	9670	9690	9690	9660	2190
565	20240422	100500	555146110	9690	9670	9690	9670	614
566	20240422	100400	549203360	9680	9670	9680	9670	374
567	20240422	100300	545586670	9670	9670	9670	9660	77
568	20240422	100200	544842660	9670	9670	9670	9670	9
569	20240422	100100	544755630	9670	9670	9670	9670	3
570	20240422	100000	544726620	9670	9670	9670	9670	44
571	20240422	095900	544301140	9670	9680	9680	9670	258
572	20240422	095800	541804200	9680	9680	9690	9680	254
573	20240422	095700	539345380	9680	9690	9700	9680	303
574	20240422	095600	536407670	9700	9670	9700	9670	1200
575	20240422	095500	524788130	9680	9680	9680	9680	13
576	20240422	095400	524662290	9680	9690	9700	9680	662
577	20240422	095300	518252650	9680	9690	9690	9680	269
578	20240422	095200	515646530	9700	9700	9710	9700	315
579	20240422	095100	512591020	9700	9710	9710	9700	274
580	20240422	095000	509930980	9710	9700	9710	9700	1504
581	20240422	094900	495327250	9710	9700	9710	9700	895
582	20240422	094800	486644420	9700	9700	9700	9690	419
583	20240422	094700	482581040	9700	9690	9700	9690	3522
584	20240422	094600	448419700	9690	9690	9700	9690	385
585	20240422	094500	444686030	9690	9650	9690	9650	1644
586	20240422	094400	428781330	9650	9650	9660	9650	100
587	20240422	094300	427816210	9660	9650	9660	9650	6
588	20240422	094200	427758280	9650	9660	9660	9650	431
589	20240422	094100	423599120	9660	9650	9660	9650	113
590	20240422	094000	422508640	9660	9660	9660	9660	4
591	20240422	093900	422470000	9660	9660	9660	9650	210
592	20240422	093800	420441890	9660	9650	9660	9650	193
593	20240422	093700	418578400	9660	9670	9670	9650	77
594	20240422	093600	417835030	9680	9690	9690	9680	2025
595	20240422	093500	398230090	9690	9680	9690	9680	1006
596	20240422	093400	388484670	9680	9670	9680	9650	1490
597	20240422	093300	374073420	9670	9650	9670	9650	670
598	20240422	093200	367600590	9660	9630	9660	9630	486
599	20240422	093100	362916410	9620	9630	9630	9620	245
600	20240422	093000	360558140	9630	9610	9630	9610	452
601	20240422	092900	356208900	9610	9630	9630	9610	1449
602	20240422	092800	342259140	9640	9650	9650	9630	347
603	20240422	092700	338911400	9650	9650	9650	9630	702
604	20240422	092600	332138580	9650	9640	9650	9630	413
605	20240422	092500	328156530	9660	9600	9670	9600	6095
606	20240422	092400	269473560	9600	9590	9600	9590	2025
607	20240422	092300	250040050	9590	9590	9590	9590	551
608	20240422	092200	244755960	9590	9590	9600	9590	1512
609	20240422	092100	230245340	9600	9600	9600	9590	91
610	20240422	092000	229372570	9590	9600	9600	9590	135
611	20240422	091900	228076840	9600	9600	9600	9590	1798
612	20240422	091800	210833950	9590	9590	9600	9590	117
613	20240422	091700	209711910	9590	9590	9600	9590	232
614	20240422	091600	207487020	9590	9590	9600	9590	1508
615	20240422	091500	193025200	9580	9570	9580	9570	614
616	20240422	091400	187143350	9550	9580	9580	9550	536
617	20240422	091300	182022570	9580	9580	9580	9580	191
618	20240422	091200	180192790	9580	9570	9590	9570	1119
619	20240422	091100	169477080	9570	9560	9570	9550	893
620	20240422	091000	160941280	9570	9570	9580	9560	176
621	20240422	090900	159257780	9580	9590	9590	9580	1166
622	20240422	090800	148078850	9590	9590	9600	9590	2091
623	20240422	090700	128026140	9600	9600	9600	9600	2
624	20240422	090600	128006940	9590	9590	9600	9590	1071
625	20240422	090500	117736040	9590	9570	9590	9570	2426
626	20240422	090400	94485640	9570	9580	9590	9570	1343
627	20240422	090300	81620270	9590	9590	9590	9580	287
628	20240422	090200	78870190	9590	9590	9590	9570	650
629	20240422	090100	72643170	9590	9560	9600	9560	1568
630	20240422	090000	57610340	9590	9600	9600	9540	5966