KissMeData/090350/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200000	478773040	9070	9070	9070	9070	619
3	20240422	195900	478773040	9070	9070	9070	9070	0
4	20240422	195800	478773040	9070	9070	9070	9070	0
5	20240422	195700	478773040	9070	9070	9070	9070	0
6	20240422	195600	478773040	9070	9070	9070	9070	0
7	20240422	195500	478773040	9070	9070	9070	9070	0
8	20240422	195400	478773040	9070	9070	9070	9070	0
9	20240422	195300	478773040	9070	9070	9070	9070	0
10	20240422	195200	478773040	9070	9070	9070	9070	0
11	20240422	195100	478773040	9070	9070	9070	9070	0
12	20240422	195000	478773040	9070	9070	9070	9070	0
13	20240422	194900	478773040	9070	9070	9070	9070	0
14	20240422	194800	478773040	9070	9070	9070	9070	0
15	20240422	194700	478773040	9070	9070	9070	9070	0
16	20240422	194600	478773040	9070	9070	9070	9070	0
17	20240422	194500	478773040	9070	9070	9070	9070	0
18	20240422	194400	478773040	9070	9070	9070	9070	0
19	20240422	194300	478773040	9070	9070	9070	9070	0
20	20240422	194200	478773040	9070	9070	9070	9070	0
21	20240422	194100	478773040	9070	9070	9070	9070	0
22	20240422	194000	478773040	9070	9070	9070	9070	0
23	20240422	193900	478773040	9070	9070	9070	9070	0
24	20240422	193800	478773040	9070	9070	9070	9070	0
25	20240422	193700	478773040	9070	9070	9070	9070	0
26	20240422	193600	478773040	9070	9070	9070	9070	0
27	20240422	193500	478773040	9070	9070	9070	9070	0
28	20240422	193400	478773040	9070	9070	9070	9070	0
29	20240422	193300	478773040	9070	9070	9070	9070	0
30	20240422	193200	478773040	9070	9070	9070	9070	0
31	20240422	193100	478773040	9070	9070	9070	9070	0
32	20240422	193000	478773040	9070	9070	9070	9070	619
33	20240422	192900	478773040	9070	9070	9070	9070	0
34	20240422	192800	478773040	9070	9070	9070	9070	0
35	20240422	192700	478773040	9070	9070	9070	9070	0
36	20240422	192600	478773040	9070	9070	9070	9070	0
37	20240422	192500	478773040	9070	9070	9070	9070	0
38	20240422	192400	478773040	9070	9070	9070	9070	0
39	20240422	192300	478773040	9070	9070	9070	9070	0
40	20240422	192200	478773040	9070	9070	9070	9070	0
41	20240422	192100	478773040	9070	9070	9070	9070	0
42	20240422	192000	478773040	9070	9070	9070	9070	0
43	20240422	191900	478773040	9070	9070	9070	9070	0
44	20240422	191800	478773040	9070	9070	9070	9070	0
45	20240422	191700	478773040	9070	9070	9070	9070	0
46	20240422	191600	478773040	9070	9070	9070	9070	0
47	20240422	191500	478773040	9070	9070	9070	9070	0
48	20240422	191400	478773040	9070	9070	9070	9070	0
49	20240422	191300	478773040	9070	9070	9070	9070	0
50	20240422	191200	478773040	9070	9070	9070	9070	0
51	20240422	191100	478773040	9070	9070	9070	9070	0
52	20240422	191000	478773040	9070	9070	9070	9070	0
53	20240422	190900	478773040	9070	9070	9070	9070	0
54	20240422	190800	478773040	9070	9070	9070	9070	0
55	20240422	190700	478773040	9070	9070	9070	9070	0
56	20240422	190600	478773040	9070	9070	9070	9070	0
57	20240422	190500	478773040	9070	9070	9070	9070	0
58	20240422	190400	478773040	9070	9070	9070	9070	0
59	20240422	190300	478773040	9070	9070	9070	9070	0
60	20240422	190200	478773040	9070	9070	9070	9070	0
61	20240422	190100	478773040	9070	9070	9070	9070	0
62	20240422	190000	478773040	9070	9070	9070	9070	619
63	20240422	185900	478773040	9070	9070	9070	9070	0
64	20240422	185800	478773040	9070	9070	9070	9070	0
65	20240422	185700	478773040	9070	9070	9070	9070	0
66	20240422	185600	478773040	9070	9070	9070	9070	0
67	20240422	185500	478773040	9070	9070	9070	9070	0
68	20240422	185400	478773040	9070	9070	9070	9070	0
69	20240422	185300	478773040	9070	9070	9070	9070	0
70	20240422	185200	478773040	9070	9070	9070	9070	0
71	20240422	185100	478773040	9070	9070	9070	9070	0
72	20240422	185000	478773040	9070	9070	9070	9070	0
73	20240422	184900	478773040	9070	9070	9070	9070	0
74	20240422	184800	478773040	9070	9070	9070	9070	0
75	20240422	184700	478773040	9070	9070	9070	9070	0
76	20240422	184600	478773040	9070	9070	9070	9070	0
77	20240422	184500	478773040	9070	9070	9070	9070	0
78	20240422	184400	478773040	9070	9070	9070	9070	0
79	20240422	184300	478773040	9070	9070	9070	9070	0
80	20240422	184200	478773040	9070	9070	9070	9070	0
81	20240422	184100	478773040	9070	9070	9070	9070	0
82	20240422	184000	478773040	9070	9070	9070	9070	0
83	20240422	183900	478773040	9070	9070	9070	9070	0
84	20240422	183800	478773040	9070	9070	9070	9070	0
85	20240422	183700	478773040	9070	9070	9070	9070	0
86	20240422	183600	478773040	9070	9070	9070	9070	0
87	20240422	183500	478773040	9070	9070	9070	9070	0
88	20240422	183400	478773040	9070	9070	9070	9070	0
89	20240422	183300	478773040	9070	9070	9070	9070	0
90	20240422	183200	478773040	9070	9070	9070	9070	0
91	20240422	183100	478773040	9070	9070	9070	9070	0
92	20240422	183000	478773040	9070	9070	9070	9070	619
93	20240422	182900	478773040	9070	9070	9070	9070	0
94	20240422	182800	478773040	9070	9070	9070	9070	0
95	20240422	182700	478773040	9070	9070	9070	9070	0
96	20240422	182600	478773040	9070	9070	9070	9070	0
97	20240422	182500	478773040	9070	9070	9070	9070	0
98	20240422	182400	478773040	9070	9070	9070	9070	0
99	20240422	182300	478773040	9070	9070	9070	9070	0
100	20240422	182200	478773040	9070	9070	9070	9070	0
101	20240422	182100	478773040	9070	9070	9070	9070	0
102	20240422	182000	478773040	9070	9070	9070	9070	0
103	20240422	181900	478773040	9070	9070	9070	9070	0
104	20240422	181800	478773040	9070	9070	9070	9070	0
105	20240422	181700	478773040	9070	9070	9070	9070	0
106	20240422	181600	478773040	9070	9070	9070	9070	0
107	20240422	181500	478773040	9070	9070	9070	9070	0
108	20240422	181400	478773040	9070	9070	9070	9070	0
109	20240422	181300	478773040	9070	9070	9070	9070	0
110	20240422	181200	478773040	9070	9070	9070	9070	0
111	20240422	181100	478773040	9070	9070	9070	9070	0
112	20240422	181000	478773040	9070	9070	9070	9070	0
113	20240422	180900	478773040	9070	9070	9070	9070	0
114	20240422	180800	478773040	9070	9070	9070	9070	0
115	20240422	180700	478773040	9070	9070	9070	9070	0
116	20240422	180600	478773040	9070	9070	9070	9070	0
117	20240422	180500	478773040	9070	9070	9070	9070	0
118	20240422	180400	478773040	9070	9070	9070	9070	0
119	20240422	180300	478773040	9070	9070	9070	9070	0
120	20240422	180200	478773040	9070	9070	9070	9070	0
121	20240422	180100	478773040	9070	9070	9070	9070	0
122	20240422	180000	478773040	9070	9070	9070	9070	619
123	20240422	175900	478773040	9070	9070	9070	9070	0
124	20240422	175800	478773040	9070	9070	9070	9070	0
125	20240422	175700	478773040	9070	9070	9070	9070	0
126	20240422	175600	478773040	9070	9070	9070	9070	0
127	20240422	175500	478773040	9070	9070	9070	9070	0
128	20240422	175400	478773040	9070	9070	9070	9070	0
129	20240422	175300	478773040	9070	9070	9070	9070	0
130	20240422	175200	478773040	9070	9070	9070	9070	0
131	20240422	175100	478773040	9070	9070	9070	9070	0
132	20240422	175000	478773040	9070	9070	9070	9070	0
133	20240422	174900	478773040	9070	9070	9070	9070	0
134	20240422	174800	478773040	9070	9070	9070	9070	0
135	20240422	174700	478773040	9070	9070	9070	9070	0
136	20240422	174600	478773040	9070	9070	9070	9070	0
137	20240422	174500	478773040	9070	9070	9070	9070	0
138	20240422	174400	478773040	9070	9070	9070	9070	0
139	20240422	174300	478773040	9070	9070	9070	9070	0
140	20240422	174200	478773040	9070	9070	9070	9070	0
141	20240422	174100	478773040	9070	9070	9070	9070	0
142	20240422	174000	478773040	9070	9070	9070	9070	0
143	20240422	173900	478773040	9070	9070	9070	9070	0
144	20240422	173800	478773040	9070	9070	9070	9070	0
145	20240422	173700	478773040	9070	9070	9070	9070	0
146	20240422	173600	478773040	9070	9070	9070	9070	0
147	20240422	173500	478773040	9070	9070	9070	9070	0
148	20240422	173400	478773040	9070	9070	9070	9070	0
149	20240422	173300	478773040	9070	9070	9070	9070	0
150	20240422	173200	478773040	9070	9070	9070	9070	0
151	20240422	173100	478773040	9070	9070	9070	9070	0
152	20240422	173000	478773040	9070	9070	9070	9070	619
153	20240422	172900	478773040	9070	9070	9070	9070	0
154	20240422	172800	478773040	9070	9070	9070	9070	0
155	20240422	172700	478773040	9070	9070	9070	9070	0
156	20240422	172600	478773040	9070	9070	9070	9070	0
157	20240422	172500	478773040	9070	9070	9070	9070	0
158	20240422	172400	478773040	9070	9070	9070	9070	0
159	20240422	172300	478773040	9070	9070	9070	9070	0
160	20240422	172200	478773040	9070	9070	9070	9070	0
161	20240422	172100	478773040	9070	9070	9070	9070	0
162	20240422	172000	478773040	9070	9070	9070	9070	0
163	20240422	171900	478773040	9070	9070	9070	9070	0
164	20240422	171800	478773040	9070	9070	9070	9070	0
165	20240422	171700	478773040	9070	9070	9070	9070	0
166	20240422	171600	478773040	9070	9070	9070	9070	0
167	20240422	171500	478773040	9070	9070	9070	9070	0
168	20240422	171400	478773040	9070	9070	9070	9070	0
169	20240422	171300	478773040	9070	9070	9070	9070	0
170	20240422	171200	478773040	9070	9070	9070	9070	0
171	20240422	171100	478773040	9070	9070	9070	9070	0
172	20240422	171000	478773040	9070	9070	9070	9070	0
173	20240422	170900	478773040	9070	9070	9070	9070	0
174	20240422	170800	478773040	9070	9070	9070	9070	0
175	20240422	170700	478773040	9070	9070	9070	9070	0
176	20240422	170600	478773040	9070	9070	9070	9070	0
177	20240422	170500	478773040	9070	9070	9070	9070	0
178	20240422	170400	478773040	9070	9070	9070	9070	0
179	20240422	170300	478773040	9070	9070	9070	9070	0
180	20240422	170200	478773040	9070	9070	9070	9070	0
181	20240422	170100	478773040	9070	9070	9070	9070	0
182	20240422	170000	478773040	9070	9070	9070	9070	619
183	20240422	165900	478773040	9070	9070	9070	9070	0
184	20240422	165800	478773040	9070	9070	9070	9070	0
185	20240422	165700	478773040	9070	9070	9070	9070	0
186	20240422	165600	478773040	9070	9070	9070	9070	0
187	20240422	165500	478773040	9070	9070	9070	9070	0
188	20240422	165400	478773040	9070	9070	9070	9070	0
189	20240422	165300	478773040	9070	9070	9070	9070	0
190	20240422	165200	478773040	9070	9070	9070	9070	0
191	20240422	165100	478773040	9070	9070	9070	9070	0
192	20240422	165000	478773040	9070	9070	9070	9070	0
193	20240422	164900	478773040	9070	9070	9070	9070	0
194	20240422	164800	478773040	9070	9070	9070	9070	0
195	20240422	164700	478773040	9070	9070	9070	9070	0
196	20240422	164600	478773040	9070	9070	9070	9070	0
197	20240422	164500	478773040	9070	9070	9070	9070	0
198	20240422	164400	478773040	9070	9070	9070	9070	0
199	20240422	164300	478773040	9070	9070	9070	9070	0
200	20240422	164200	478773040	9070	9070	9070	9070	0
201	20240422	164100	478773040	9070	9070	9070	9070	0
202	20240422	164000	478773040	9070	9070	9070	9070	0
203	20240422	163900	478773040	9070	9070	9070	9070	0
204	20240422	163800	478773040	9070	9070	9070	9070	0
205	20240422	163700	478773040	9070	9070	9070	9070	0
206	20240422	163600	478773040	9070	9070	9070	9070	0
207	20240422	163500	478773040	9070	9070	9070	9070	0
208	20240422	163400	478773040	9070	9070	9070	9070	0
209	20240422	163300	478773040	9070	9070	9070	9070	0
210	20240422	163200	478773040	9070	9070	9070	9070	0
211	20240422	163100	478773040	9070	9070	9070	9070	0
212	20240422	163000	478773040	9070	9070	9070	9070	619
213	20240422	162900	478773040	9070	9070	9070	9070	0
214	20240422	162800	478773040	9070	9070	9070	9070	0
215	20240422	162700	478773040	9070	9070	9070	9070	0
216	20240422	162600	478773040	9070	9070	9070	9070	0
217	20240422	162500	478773040	9070	9070	9070	9070	0
218	20240422	162400	478773040	9070	9070	9070	9070	0
219	20240422	162300	478773040	9070	9070	9070	9070	0
220	20240422	162200	478773040	9070	9070	9070	9070	0
221	20240422	162100	478773040	9070	9070	9070	9070	0
222	20240422	162000	478773040	9070	9070	9070	9070	0
223	20240422	161900	478773040	9070	9070	9070	9070	0
224	20240422	161800	478773040	9070	9070	9070	9070	0
225	20240422	161700	478773040	9070	9070	9070	9070	0
226	20240422	161600	478773040	9070	9070	9070	9070	0
227	20240422	161500	478773040	9070	9070	9070	9070	0
228	20240422	161400	478773040	9070	9070	9070	9070	0
229	20240422	161300	478773040	9070	9070	9070	9070	0
230	20240422	161200	478773040	9070	9070	9070	9070	0
231	20240422	161100	478773040	9070	9070	9070	9070	0
232	20240422	161000	478773040	9070	9070	9070	9070	0
233	20240422	160900	478773040	9070	9070	9070	9070	0
234	20240422	160800	478773040	9070	9070	9070	9070	0
235	20240422	160700	478773040	9070	9070	9070	9070	0
236	20240422	160600	478773040	9070	9070	9070	9070	0
237	20240422	160500	478773040	9070	9070	9070	9070	0
238	20240422	160400	478773040	9070	9070	9070	9070	0
239	20240422	160300	478773040	9070	9070	9070	9070	0
240	20240422	160200	478773040	9070	9070	9070	9070	0
241	20240422	160100	478773040	9070	9070	9070	9070	0
242	20240422	160000	478773040	9070	9070	9070	9070	619
243	20240422	155900	478773040	9070	9070	9070	9070	0
244	20240422	155800	478773040	9070	9070	9070	9070	0
245	20240422	155700	478773040	9070	9070	9070	9070	0
246	20240422	155600	478773040	9070	9070	9070	9070	0
247	20240422	155500	478773040	9070	9070	9070	9070	0
248	20240422	155400	478773040	9070	9070	9070	9070	0
249	20240422	155300	478773040	9070	9070	9070	9070	0
250	20240422	155200	478773040	9070	9070	9070	9070	0
251	20240422	155100	478773040	9070	9070	9070	9070	0
252	20240422	155000	478773040	9070	9070	9070	9070	0
253	20240422	154900	478773040	9070	9070	9070	9070	0
254	20240422	154800	478773040	9070	9070	9070	9070	0
255	20240422	154700	478773040	9070	9070	9070	9070	0
256	20240422	154600	478773040	9070	9070	9070	9070	0
257	20240422	154500	478773040	9070	9070	9070	9070	0
258	20240422	154400	478773040	9070	9070	9070	9070	0
259	20240422	154300	478773040	9070	9070	9070	9070	0
260	20240422	154200	478773040	9070	9070	9070	9070	0
261	20240422	154100	478773040	9070	9070	9070	9070	0
262	20240422	154000	478773040	9070	9070	9070	9070	0
263	20240422	153900	478773040	9070	9070	9070	9070	0
264	20240422	153800	478773040	9070	9070	9070	9070	0
265	20240422	153700	478773040	9070	9070	9070	9070	0
266	20240422	153600	478773040	9070	9070	9070	9070	0
267	20240422	153500	478773040	9070	9070	9070	9070	0
268	20240422	153400	478773040	9070	9070	9070	9070	0
269	20240422	153300	478773040	9070	9070	9070	9070	0
270	20240422	153200	478773040	9070	9070	9070	9070	0
271	20240422	153100	478773040	9070	9070	9070	9070	0
272	20240422	153000	478773040	9070	9070	9070	9070	1238
273	20240422	152900	473158710	9010	9010	9010	9010	0
274	20240422	152800	473158710	9010	9010	9010	9010	0
275	20240422	152700	473158710	9010	9010	9010	9010	0
276	20240422	152600	473158710	9010	9010	9010	9010	0
277	20240422	152500	473158710	9010	9010	9010	9010	0
278	20240422	152400	473158710	9010	9010	9010	9010	0
279	20240422	152300	473158710	9010	9010	9010	9010	0
280	20240422	152200	473158710	9010	9010	9010	9010	0
281	20240422	152100	473158710	9010	9010	9010	9010	0
282	20240422	152000	473158710	9010	9010	9010	9010	0
283	20240422	151900	473158710	9010	9020	9020	9010	510
284	20240422	151800	468559000	9030	9040	9040	9030	16
285	20240422	151700	468414420	9040	9030	9040	9030	42
286	20240422	151600	468035140	9040	9040	9040	9040	3
287	20240422	151500	468008020	9040	9040	9040	9040	3
288	20240422	151400	467980900	9040	9040	9040	9040	3
289	20240422	151300	467953780	9040	9040	9040	9040	4
290	20240422	151200	467917620	9040	9040	9040	9040	5
291	20240422	151100	467872420	9040	9050	9050	9040	124
292	20240422	151000	466751430	9050	9050	9050	9040	20
293	20240422	150900	466570530	9050	9050	9050	9050	502
294	20240422	150800	462027430	9050	9050	9050	9050	4
295	20240422	150700	461991230	9050	9050	9050	9050	2
296	20240422	150600	461973130	9050	9040	9050	9040	1003
297	20240422	150500	452905980	9050	9050	9050	9040	68
298	20240422	150400	452290590	9050	9050	9050	9050	13
299	20240422	150300	452172940	9050	9050	9050	9050	4
300	20240422	150200	452136740	9030	9050	9050	9030	222
301	20240422	150100	450132060	9050	9050	9050	9050	27
302	20240422	150000	449887710	9050	9050	9050	9050	107
303	20240422	145900	448919360	9050	9050	9050	9050	2
304	20240422	145800	448901260	9020	9050	9050	9020	5
305	20240422	145700	448856040	9050	9050	9050	9050	2
306	20240422	145600	448837940	9050	9050	9050	9050	4
307	20240422	145500	448801740	9050	9050	9050	9050	2
308	20240422	145400	448783640	9050	9050	9050	9050	116
309	20240422	145300	447733840	9020	9050	9050	9020	33
310	20240422	145200	447436090	9020	9050	9050	9020	23
311	20240422	145100	447228540	9030	9030	9030	9030	599
312	20240422	145000	441819570	9030	9030	9030	9010	53
313	20240422	144900	441341980	9030	9030	9030	9030	6
314	20240422	144800	441287800	9030	9030	9030	9030	43
315	20240422	144700	440899510	9030	9030	9030	9030	2
316	20240422	144600	440881450	9030	9030	9030	9030	5
317	20240422	144500	440836300	9030	9030	9030	9030	4
318	20240422	144400	440800180	9030	9030	9030	9030	7
319	20240422	144300	440736970	9030	9020	9030	9010	67
320	20240422	144200	440133230	9030	9030	9030	9030	5
321	20240422	144100	440088080	9030	9030	9030	9030	4
322	20240422	144000	440051960	9040	9010	9040	9010	34
323	20240422	143900	439745200	9040	9040	9040	9040	4
324	20240422	143800	439709040	9040	9040	9040	9040	6
325	20240422	143700	439654800	9040	9040	9040	9040	3
326	20240422	143600	439627680	9040	9040	9040	9040	4
327	20240422	143500	439591520	9040	9040	9040	9040	3
328	20240422	143400	439564400	9040	9010	9040	9010	191
329	20240422	143300	437843430	9010	9010	9010	9010	0
330	20240422	143200	437843430	9010	9010	9010	9010	0
331	20240422	143100	437843430	9010	9010	9010	9010	0
332	20240422	143000	437843430	9010	9010	9010	9010	0
333	20240422	142900	437843430	9010	9010	9010	9010	1
334	20240422	142800	437834420	9010	9010	9010	9010	0
335	20240422	142700	437834420	9010	9050	9050	9010	35
336	20240422	142600	437519030	9050	9050	9050	9050	0
337	20240422	142500	437519030	9050	9050	9050	9050	0
338	20240422	142400	437519030	9050	9030	9050	9030	10
339	20240422	142300	437428640	9000	9000	9000	9000	0
340	20240422	142200	437428640	9000	9000	9000	8980	1431
341	20240422	142100	424568790	9000	9000	9000	9000	0
342	20240422	142000	424568790	9000	9020	9020	9000	422
343	20240422	141900	420769060	9030	9030	9030	9030	11
344	20240422	141800	420669730	9010	9010	9010	9010	10
345	20240422	141700	420579630	9010	9010	9010	9010	0
346	20240422	141600	420579630	9010	9010	9010	9010	305
347	20240422	141500	417831580	9010	9010	9010	9010	101
348	20240422	141400	416921570	9000	9000	9000	9000	0
349	20240422	141300	416921570	9000	9010	9010	9000	226
350	20240422	141200	414885570	9010	9010	9010	9010	0
351	20240422	141100	414885570	9010	9010	9010	9010	2
352	20240422	141000	414867550	9010	9010	9010	9010	0
353	20240422	140900	414867550	9010	9010	9010	9010	0
354	20240422	140800	414867550	9010	9010	9010	9010	0
355	20240422	140700	414867550	9010	9010	9010	9010	0
356	20240422	140600	414867550	9010	9020	9020	9010	623
357	20240422	140500	409253090	9020	9020	9020	9020	500
358	20240422	140400	404743090	9030	9030	9030	9030	1
359	20240422	140300	404734060	9030	9030	9030	9030	1
360	20240422	140200	404725030	9030	9030	9030	9030	11
361	20240422	140100	404625700	9030	9030	9030	9030	0
362	20240422	140000	404625700	9030	9030	9030	9030	0
363	20240422	135900	404625700	9030	9030	9030	9030	0
364	20240422	135800	404625700	9030	9030	9030	9030	0
365	20240422	135700	404625700	9030	9030	9030	9030	0
366	20240422	135600	404625700	9030	9030	9030	9030	0
367	20240422	135500	404625700	9030	9030	9030	9030	200
368	20240422	135400	402819700	9020	9020	9020	9010	840
369	20240422	135300	395242920	9000	9000	9000	9000	0
370	20240422	135200	395242920	9000	9000	9000	9000	0
371	20240422	135100	395242920	9000	9000	9000	9000	0
372	20240422	135000	395242920	9000	9000	9000	9000	0
373	20240422	134900	395242920	9000	9000	9000	9000	0
374	20240422	134800	395242920	9000	9000	9000	9000	0
375	20240422	134700	395242920	9000	9000	9000	9000	1
376	20240422	134600	395233920	8990	9020	9020	8990	108
377	20240422	134500	394262150	9030	9030	9030	9030	5
378	20240422	134400	394217000	9020	9020	9020	9020	0
379	20240422	134300	394217000	9020	9030	9030	9020	16
380	20240422	134200	394072630	9030	9030	9030	9030	38
381	20240422	134100	393729490	9030	9020	9030	9020	133
382	20240422	134000	392529500	9020	9020	9020	9020	353
383	20240422	133900	389345440	9020	9020	9020	9020	0
384	20240422	133800	389345440	9020	9020	9020	9020	0
385	20240422	133700	389345440	9020	9020	9020	9020	0
386	20240422	133600	389345440	9020	9000	9020	9000	61
387	20240422	133500	388796420	9000	9000	9000	9000	50
388	20240422	133400	388346420	9000	9000	9000	9000	0
389	20240422	133300	388346420	9000	9000	9000	9000	0
390	20240422	133200	388346420	9000	9000	9000	9000	11
391	20240422	133100	388247420	9000	9000	9000	9000	0
392	20240422	133000	388247420	9000	9000	9000	9000	0
393	20240422	132900	388247420	9000	9000	9000	9000	0
394	20240422	132800	388247420	9000	9000	9000	9000	0
395	20240422	132700	388247420	9000	9000	9000	9000	0
396	20240422	132600	388247420	9000	9000	9000	9000	100
397	20240422	132500	387347420	9020	9020	9020	9020	0
398	20240422	132400	387347420	9020	9020	9020	9020	1
399	20240422	132300	387338400	8990	8990	8990	8990	0
400	20240422	132200	387338400	8990	9010	9010	8990	199
401	20240422	132100	385549360	8990	8990	8990	8990	0
402	20240422	132000	385549360	8990	8990	8990	8990	0
403	20240422	131900	385549360	8990	8990	8990	8980	431
404	20240422	131800	381675780	8990	8990	8990	8990	500
405	20240422	131700	377180780	8980	8980	8980	8980	0
406	20240422	131600	377180780	8980	8980	8980	8980	4000
407	20240422	131500	341260780	8980	9010	9010	8980	2002
408	20240422	131400	323262550	9020	9020	9020	9020	0
409	20240422	131300	323262550	9020	9020	9020	9020	0
410	20240422	131200	323262550	9020	9020	9020	9020	0
411	20240422	131100	323262550	9020	9020	9020	9020	20
412	20240422	131000	323082150	9010	9020	9020	9010	288
413	20240422	130900	320486640	9020	9020	9020	9020	0
414	20240422	130800	320486640	9020	9020	9020	9020	0
415	20240422	130700	320486640	9020	9020	9020	9020	0
416	20240422	130600	320486640	9020	9020	9020	9020	0
417	20240422	130500	320486640	9020	9020	9020	9020	15
418	20240422	130400	320351340	9010	9010	9010	9010	0
419	20240422	130300	320351340	9010	9010	9010	9010	0
420	20240422	130200	320351340	9010	9010	9010	9010	0
421	20240422	130100	320351340	9010	9010	9010	9010	0
422	20240422	130000	320351340	9010	9030	9030	9010	2050
423	20240422	125900	301869590	9050	9050	9050	9050	0
424	20240422	125800	301869590	9050	9050	9050	9050	0
425	20240422	125700	301869590	9050	9050	9050	9050	0
426	20240422	125600	301869590	9050	9050	9050	9050	0
427	20240422	125500	301869590	9050	9050	9050	9050	2
428	20240422	125400	301851490	9030	9030	9030	9030	20
429	20240422	125300	301670890	9030	9030	9030	9030	31
430	20240422	125200	301390960	9030	9030	9030	9030	0
431	20240422	125100	301390960	9030	9030	9030	9030	0
432	20240422	125000	301390960	9030	9030	9030	9030	0
433	20240422	124900	301390960	9030	9030	9030	9030	44
434	20240422	124800	300993640	9030	9030	9030	9030	0
435	20240422	124700	300993640	9030	9030	9030	9030	0
436	20240422	124600	300993640	9030	9030	9030	9030	0
437	20240422	124500	300993640	9030	9030	9030	9030	0
438	20240422	124400	300993640	9030	9030	9030	9030	0
439	20240422	124300	300993640	9030	9050	9050	9030	25
440	20240422	124200	300767590	9020	9020	9020	9020	0
441	20240422	124100	300767590	9020	9020	9020	9020	0
442	20240422	124000	300767590	9020	9020	9020	9020	0
443	20240422	123900	300767590	9020	9020	9020	9020	200
444	20240422	123800	298963590	9050	9050	9050	9050	20
445	20240422	123700	298782590	9050	9050	9050	9050	4
446	20240422	123600	298746390	9050	9050	9050	9050	0
447	20240422	123500	298746390	9050	9050	9050	9050	50
448	20240422	123400	298293890	9030	9030	9030	9030	0
449	20240422	123300	298293890	9030	9040	9040	9030	226
450	20240422	123200	296252000	9040	9040	9040	9040	0
451	20240422	123100	296252000	9040	9040	9040	9040	50
452	20240422	123000	295800000	9040	9040	9040	9040	5
453	20240422	122900	295754800	9040	9040	9040	9040	3
454	20240422	122800	295727680	9040	9040	9040	9040	2
455	20240422	122700	295709600	9020	9020	9020	9020	0
456	20240422	122600	295709600	9020	9020	9020	9020	0
457	20240422	122500	295709600	9020	9020	9020	9020	0
458	20240422	122400	295709600	9020	9020	9020	9020	20
459	20240422	122300	295529200	9020	9020	9020	9020	10
460	20240422	122200	295439000	9020	9020	9020	9020	14
461	20240422	122100	295312720	9020	9020	9020	9020	70
462	20240422	122000	294681320	9020	9020	9020	9020	0
463	20240422	121900	294681320	9020	9020	9020	9020	44
464	20240422	121800	294284440	9030	9030	9030	9030	56
465	20240422	121700	293778760	9030	9030	9030	9030	0
466	20240422	121600	293778760	9030	9030	9030	9030	1
467	20240422	121500	293769730	9030	9030	9030	9030	0
468	20240422	121400	293769730	9030	9030	9030	9030	8
469	20240422	121300	293697490	9030	9030	9030	9030	13
470	20240422	121200	293580100	9030	9030	9030	9030	19
471	20240422	121100	293408530	9040	9040	9040	9040	51
472	20240422	121000	292947490	9040	9040	9040	9040	0
473	20240422	120900	292947490	9040	9040	9040	9040	0
474	20240422	120800	292947490	9040	9040	9040	9040	9
475	20240422	120700	292866130	9040	9050	9050	9040	5
476	20240422	120600	292820910	9030	9030	9030	9030	0
477	20240422	120500	292820910	9030	9030	9030	9030	5
478	20240422	120400	292775760	9050	9050	9050	9050	0
479	20240422	120300	292775760	9050	9050	9050	9050	0
480	20240422	120200	292775760	9050	9050	9050	9050	0
481	20240422	120100	292775760	9050	9050	9050	9050	1180
482	20240422	120000	282096760	9050	9050	9050	9050	2
483	20240422	115900	282078660	9030	9030	9030	9030	0
484	20240422	115800	282078660	9030	9050	9050	9030	166
485	20240422	115700	280579620	9030	9030	9030	9030	0
486	20240422	115600	280579620	9030	9030	9030	9030	10
487	20240422	115500	280489320	9030	9030	9030	9030	84
488	20240422	115400	279730800	9030	9030	9030	9030	14
489	20240422	115300	279604380	9070	9070	9070	9070	0
490	20240422	115200	279604380	9070	9070	9070	9070	0
491	20240422	115100	279604380	9070	9070	9070	9070	0
492	20240422	115000	279604380	9070	9070	9070	9070	0
493	20240422	114900	279604380	9070	9070	9070	9070	0
494	20240422	114800	279604380	9070	9070	9070	9070	0
495	20240422	114700	279604380	9070	9070	9070	9070	13
496	20240422	114600	279486470	9020	9020	9020	9020	0
497	20240422	114500	279486470	9020	9020	9020	9020	0
498	20240422	114400	279486470	9020	9020	9020	9020	0
499	20240422	114300	279486470	9020	9020	9020	9020	0
500	20240422	114200	279486470	9020	9020	9020	9020	0
501	20240422	114100	279486470	9020	9020	9020	9020	0
502	20240422	114000	279486470	9020	9020	9020	9020	0
503	20240422	113900	279486470	9020	9020	9020	9020	1
504	20240422	113800	279477450	9070	9070	9070	9070	0
505	20240422	113700	279477450	9070	9070	9070	9070	0
506	20240422	113600	279477450	9070	9070	9070	9070	0
507	20240422	113500	279477450	9070	9070	9070	9070	0
508	20240422	113400	279477450	9070	9060	9070	9060	12
509	20240422	113300	279368710	9020	9030	9030	9020	37
510	20240422	113200	279034660	9040	9050	9050	9030	1754
511	20240422	113100	263184090	9070	9070	9070	9070	0
512	20240422	113000	263184090	9070	9070	9070	9070	0
513	20240422	112900	263184090	9070	9070	9070	9070	0
514	20240422	112800	263184090	9070	9070	9070	9070	50
515	20240422	112700	262730590	9070	9070	9070	9070	0
516	20240422	112600	262730590	9070	9070	9070	9070	0
517	20240422	112500	262730590	9070	9070	9070	9070	5
518	20240422	112400	262685240	9070	9070	9070	9070	0
519	20240422	112300	262685240	9070	9070	9070	9070	0
520	20240422	112200	262685240	9070	9070	9070	9070	0
521	20240422	112100	262685240	9070	9070	9070	9070	0
522	20240422	112000	262685240	9070	9070	9070	9070	0
523	20240422	111900	262685240	9070	9070	9070	9070	0
524	20240422	111800	262685240	9070	9070	9070	9070	3
525	20240422	111700	262658030	9070	9070	9070	9070	0
526	20240422	111600	262658030	9070	9070	9070	9070	0
527	20240422	111500	262658030	9070	9060	9070	9060	8
528	20240422	111400	262585500	9020	9020	9020	9020	0
529	20240422	111300	262585500	9020	9030	9030	9020	654
530	20240422	111200	256683410	9020	9020	9020	9020	0
531	20240422	111100	256683410	9020	9040	9040	9020	1048
532	20240422	111000	247221080	9050	9050	9050	9050	0
533	20240422	110900	247221080	9050	9050	9050	9050	15
534	20240422	110800	247085330	9030	9030	9030	9030	0
535	20240422	110700	247085330	9030	9050	9050	9030	353
536	20240422	110600	243897050	9060	9060	9060	9060	100
537	20240422	110500	242991050	9070	9070	9070	9070	2
538	20240422	110400	242972910	9060	9080	9080	9060	109
539	20240422	110300	241985190	9040	9080	9080	9040	154
540	20240422	110200	240592870	9040	9080	9080	9040	46
541	20240422	110100	240176790	9030	9030	9030	9030	0
542	20240422	110000	240176790	9030	9030	9030	9030	300
543	20240422	105900	237467790	9030	9070	9070	9030	552
544	20240422	105800	232475230	9070	9080	9080	9070	3
545	20240422	105700	232448010	9070	9070	9070	9070	25
546	20240422	105600	232221260	9070	9070	9070	9070	4
547	20240422	105500	232184980	9070	9070	9070	9070	97
548	20240422	105400	231305190	9070	9070	9070	9070	0
549	20240422	105300	231305190	9070	9070	9070	9070	4
550	20240422	105200	231268910	9050	9050	9050	9050	0
551	20240422	105100	231268910	9050	9070	9070	9050	2
552	20240422	105000	231250790	9040	9060	9060	9040	85
553	20240422	104900	230481080	9070	9070	9070	9070	0
554	20240422	104800	230481080	9070	9070	9070	9070	10
555	20240422	104700	230390380	9070	9070	9070	9070	10
556	20240422	104600	230299680	9070	9070	9070	9070	10
557	20240422	104500	230208980	9070	9070	9070	9070	7
558	20240422	104400	230145490	9070	9070	9070	9070	0
559	20240422	104300	230145490	9070	9070	9070	9070	330
560	20240422	104200	227152390	9070	9070	9070	9070	0
561	20240422	104100	227152390	9070	9070	9070	9070	0
562	20240422	104000	227152390	9070	9070	9070	9070	0
563	20240422	103900	227152390	9070	9060	9070	9060	35
564	20240422	103800	226834960	9070	9070	9070	9070	5
565	20240422	103700	226789610	9080	9080	9080	9080	0
566	20240422	103600	226789610	9080	9080	9080	9080	0
567	20240422	103500	226789610	9080	9080	9080	9080	1
568	20240422	103400	226780530	9080	9080	9080	9080	0
569	20240422	103300	226780530	9080	9070	9080	9070	115
570	20240422	103200	225737320	9050	9050	9050	9050	0
571	20240422	103100	225737320	9050	9050	9050	9050	0
572	20240422	103000	225737320	9050	9050	9050	9050	0
573	20240422	102900	225737320	9050	9050	9050	9050	0
574	20240422	102800	225737320	9050	9050	9050	9050	452
575	20240422	102700	221646720	9060	9060	9060	9060	1037
576	20240422	102600	212251500	9080	9080	9080	9080	0
577	20240422	102500	212251500	9080	9080	9080	9080	1
578	20240422	102400	212242420	9080	9080	9080	9080	0
579	20240422	102300	212242420	9080	9080	9080	9080	0
580	20240422	102200	212242420	9080	9080	9080	9080	0
581	20240422	102100	212242420	9080	9080	9080	9080	1
582	20240422	102000	212233340	9060	9060	9060	9060	500
583	20240422	101900	207703340	9060	9060	9060	9060	2
584	20240422	101800	207685220	9050	9060	9060	9050	50
585	20240422	101700	207232240	9080	9080	9080	9080	100
586	20240422	101600	206324240	9080	9080	9080	9080	0
587	20240422	101500	206324240	9080	9080	9080	9080	0
588	20240422	101400	206324240	9080	9060	9080	9060	105
589	20240422	101300	205371660	9050	9050	9050	9050	0
590	20240422	101200	205371660	9050	9050	9050	9050	0
591	20240422	101100	205371660	9050	9050	9050	9050	0
592	20240422	101000	205371660	9050	9050	9050	9050	0
593	20240422	100900	205371660	9050	9050	9050	9050	0
594	20240422	100800	205371660	9050	9050	9050	9050	0
595	20240422	100700	205371660	9050	9050	9050	9050	0
596	20240422	100600	205371660	9050	9050	9050	9050	0
597	20240422	100500	205371660	9050	9050	9050	9050	0
598	20240422	100400	205371660	9050	9050	9050	9050	0
599	20240422	100300	205371660	9050	9050	9050	9050	0
600	20240422	100200	205371660	9050	9070	9070	9050	232
601	20240422	100100	203271420	9070	9070	9070	9070	21
602	20240422	100000	203080950	9070	9070	9070	9070	10
603	20240422	095900	202990250	9070	9080	9080	9070	1727
604	20240422	095800	187326260	9070	9070	9070	9070	283
605	20240422	095700	184759450	9070	9070	9070	9070	5
606	20240422	095600	184714100	9070	9070	9070	9070	1
607	20240422	095500	184705030	9070	9070	9070	9070	2
608	20240422	095400	184686890	9080	9080	9080	9080	0
609	20240422	095300	184686890	9080	9080	9080	9080	1
610	20240422	095200	184677810	9080	9080	9080	9080	0
611	20240422	095100	184677810	9080	9080	9080	9050	28
612	20240422	095000	184423630	9050	9070	9070	9050	659
613	20240422	094900	178450500	9040	9040	9050	9040	894
614	20240422	094800	170361840	9040	9050	9050	9040	2
615	20240422	094700	170343750	9030	9030	9030	9030	79
616	20240422	094600	169630380	9050	9050	9050	9050	0
617	20240422	094500	169630380	9050	9030	9050	9030	36
618	20240422	094400	169304860	9040	9040	9040	9040	697
619	20240422	094300	163003980	9050	9050	9050	9050	183
620	20240422	094200	161347830	9070	9080	9080	9050	37
621	20240422	094100	161012630	9080	9080	9080	9080	0
622	20240422	094000	161012630	9080	9080	9080	9080	0
623	20240422	093900	161012630	9080	9080	9080	9080	0
624	20240422	093800	161012630	9080	9080	9080	9080	11
625	20240422	093700	160912750	9060	9060	9060	9060	124
626	20240422	093600	159789310	9080	9080	9080	9080	0
627	20240422	093500	159789310	9080	9080	9080	9080	0
628	20240422	093400	159789310	9080	9080	9080	9080	100
629	20240422	093300	158881310	9080	9080	9080	9080	500
630	20240422	093200	154341310	9070	9070	9070	9070	300
631	20240422	093100	151620310	9060	9060	9060	9060	0
632	20240422	093000	151620310	9060	9060	9060	9060	241
633	20240422	092900	149436850	9060	9060	9080	9060	147
634	20240422	092800	148105010	9060	9060	9060	9060	11
635	20240422	092700	148005350	9060	9060	9070	9060	193
636	20240422	092600	146255660	9090	9090	9090	9090	0
637	20240422	092500	146255660	9090	9060	9090	9060	17
638	20240422	092400	146101340	9090	9090	9090	9090	29
639	20240422	092300	145837730	9100	9100	9100	9100	30
640	20240422	092200	145564730	9110	9050	9110	9050	1801
641	20240422	092100	129222040	9050	9060	9060	9050	150
642	20240422	092000	127863540	9050	9070	9070	9050	174
643	20240422	091900	126286700	9050	9050	9050	9050	0
644	20240422	091800	126286700	9050	9050	9050	9050	83
645	20240422	091700	125535550	9040	9040	9040	9040	44
646	20240422	091600	125137790	9040	9060	9060	9040	132
647	20240422	091500	123943110	9060	9050	9060	9050	217
648	20240422	091400	121978140	9040	9030	9040	9020	265
649	20240422	091300	119583940	9020	9040	9040	9020	943
650	20240422	091200	111072940	9040	9020	9040	9020	617
651	20240422	091100	105502250	9000	9000	9020	9000	100
652	20240422	091000	104601850	9020	9000	9020	9000	285
653	20240422	090900	102035390	9010	9000	9010	8960	231
654	20240422	090800	99960600	9000	8990	9000	8990	172
655	20240422	090700	98413320	8950	8990	8990	8920	73
656	20240422	090600	97761150	8990	9010	9010	8990	286
657	20240422	090500	95187130	9000	8910	9000	8910	1884
658	20240422	090400	78287340	8940	8950	8950	8900	120
659	20240422	090300	77213680	8950	8910	8950	8900	523
660	20240422	090200	72557290	8900	8970	8970	8890	3178
661	20240422	090100	44222010	8970	8920	8970	8920	1060
662	20240422	090000	34727590	8870	8970	8970	8850	3897