KissMeData/011560/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185600	172710070	9240	9240	9240	9240	273
3	20240422	185500	172710070	9240	9240	9240	9240	0
4	20240422	185400	172710070	9240	9240	9240	9240	0
5	20240422	185300	172710070	9240	9240	9240	9240	0
6	20240422	185200	172710070	9240	9240	9240	9240	0
7	20240422	185100	172710070	9240	9240	9240	9240	0
8	20240422	185000	172710070	9240	9240	9240	9240	0
9	20240422	184900	172710070	9240	9240	9240	9240	0
10	20240422	184800	172710070	9240	9240	9240	9240	0
11	20240422	184700	172710070	9240	9240	9240	9240	0
12	20240422	184600	172710070	9240	9240	9240	9240	0
13	20240422	184500	172710070	9240	9240	9240	9240	0
14	20240422	184400	172710070	9240	9240	9240	9240	0
15	20240422	184300	172710070	9240	9240	9240	9240	0
16	20240422	184200	172710070	9240	9240	9240	9240	0
17	20240422	184100	172710070	9240	9240	9240	9240	0
18	20240422	184000	172710070	9240	9240	9240	9240	0
19	20240422	183900	172710070	9240	9240	9240	9240	0
20	20240422	183800	172710070	9240	9240	9240	9240	0
21	20240422	183700	172710070	9240	9240	9240	9240	0
22	20240422	183600	172710070	9240	9240	9240	9240	0
23	20240422	183500	172710070	9240	9240	9240	9240	0
24	20240422	183400	172710070	9240	9240	9240	9240	0
25	20240422	183300	172710070	9240	9240	9240	9240	0
26	20240422	183200	172710070	9240	9240	9240	9240	0
27	20240422	183100	172710070	9240	9240	9240	9240	0
28	20240422	183000	172710070	9240	9240	9240	9240	0
29	20240422	182900	172710070	9240	9240	9240	9240	0
30	20240422	182800	172710070	9240	9240	9240	9240	0
31	20240422	182700	172710070	9240	9240	9240	9240	0
32	20240422	182600	172710070	9240	9240	9240	9240	273
33	20240422	182500	172710070	9240	9240	9240	9240	0
34	20240422	182400	172710070	9240	9240	9240	9240	0
35	20240422	182300	172710070	9240	9240	9240	9240	0
36	20240422	182200	172710070	9240	9240	9240	9240	0
37	20240422	182100	172710070	9240	9240	9240	9240	0
38	20240422	182000	172710070	9240	9240	9240	9240	0
39	20240422	181900	172710070	9240	9240	9240	9240	0
40	20240422	181800	172710070	9240	9240	9240	9240	0
41	20240422	181700	172710070	9240	9240	9240	9240	0
42	20240422	181600	172710070	9240	9240	9240	9240	0
43	20240422	181500	172710070	9240	9240	9240	9240	0
44	20240422	181400	172710070	9240	9240	9240	9240	0
45	20240422	181300	172710070	9240	9240	9240	9240	0
46	20240422	181200	172710070	9240	9240	9240	9240	0
47	20240422	181100	172710070	9240	9240	9240	9240	0
48	20240422	181000	172710070	9240	9240	9240	9240	0
49	20240422	180900	172710070	9240	9240	9240	9240	0
50	20240422	180800	172710070	9240	9240	9240	9240	0
51	20240422	180700	172710070	9240	9240	9240	9240	0
52	20240422	180600	172710070	9240	9240	9240	9240	0
53	20240422	180500	172710070	9240	9240	9240	9240	0
54	20240422	180400	172710070	9240	9240	9240	9240	0
55	20240422	180300	172710070	9240	9240	9240	9240	0
56	20240422	180200	172710070	9240	9240	9240	9240	0
57	20240422	180100	172710070	9240	9240	9240	9240	0
58	20240422	180000	172710070	9240	9240	9240	9240	0
59	20240422	175900	172710070	9240	9240	9240	9240	0
60	20240422	175800	172710070	9240	9240	9240	9240	0
61	20240422	175700	172710070	9240	9240	9240	9240	0
62	20240422	175600	172710070	9240	9240	9240	9240	273
63	20240422	175500	172710070	9240	9240	9240	9240	0
64	20240422	175400	172710070	9240	9240	9240	9240	0
65	20240422	175300	172710070	9240	9240	9240	9240	0
66	20240422	175200	172710070	9240	9240	9240	9240	0
67	20240422	175100	172710070	9240	9240	9240	9240	0
68	20240422	175000	172710070	9240	9240	9240	9240	0
69	20240422	174900	172710070	9240	9240	9240	9240	0
70	20240422	174800	172710070	9240	9240	9240	9240	0
71	20240422	174700	172710070	9240	9240	9240	9240	0
72	20240422	174600	172710070	9240	9240	9240	9240	0
73	20240422	174500	172710070	9240	9240	9240	9240	0
74	20240422	174400	172710070	9240	9240	9240	9240	0
75	20240422	174300	172710070	9240	9240	9240	9240	0
76	20240422	174200	172710070	9240	9240	9240	9240	0
77	20240422	174100	172710070	9240	9240	9240	9240	0
78	20240422	174000	172710070	9240	9240	9240	9240	0
79	20240422	173900	172710070	9240	9240	9240	9240	0
80	20240422	173800	172710070	9240	9240	9240	9240	0
81	20240422	173700	172710070	9240	9240	9240	9240	0
82	20240422	173600	172710070	9240	9240	9240	9240	0
83	20240422	173500	172710070	9240	9240	9240	9240	0
84	20240422	173400	172710070	9240	9240	9240	9240	0
85	20240422	173300	172710070	9240	9240	9240	9240	0
86	20240422	173200	172710070	9240	9240	9240	9240	0
87	20240422	173100	172710070	9240	9240	9240	9240	0
88	20240422	173000	172710070	9240	9240	9240	9240	0
89	20240422	172900	172710070	9240	9240	9240	9240	0
90	20240422	172800	172710070	9240	9240	9240	9240	0
91	20240422	172700	172710070	9240	9240	9240	9240	0
92	20240422	172600	172710070	9240	9240	9240	9240	273
93	20240422	172500	172710070	9240	9240	9240	9240	0
94	20240422	172400	172710070	9240	9240	9240	9240	0
95	20240422	172300	172710070	9240	9240	9240	9240	0
96	20240422	172200	172710070	9240	9240	9240	9240	0
97	20240422	172100	172710070	9240	9240	9240	9240	0
98	20240422	172000	172710070	9240	9240	9240	9240	0
99	20240422	171900	172710070	9240	9240	9240	9240	0
100	20240422	171800	172710070	9240	9240	9240	9240	0
101	20240422	171700	172710070	9240	9240	9240	9240	0
102	20240422	171600	172710070	9240	9240	9240	9240	0
103	20240422	171500	172710070	9240	9240	9240	9240	0
104	20240422	171400	172710070	9240	9240	9240	9240	0
105	20240422	171300	172710070	9240	9240	9240	9240	0
106	20240422	171200	172710070	9240	9240	9240	9240	0
107	20240422	171100	172710070	9240	9240	9240	9240	0
108	20240422	171000	172710070	9240	9240	9240	9240	0
109	20240422	170900	172710070	9240	9240	9240	9240	0
110	20240422	170800	172710070	9240	9240	9240	9240	0
111	20240422	170700	172710070	9240	9240	9240	9240	0
112	20240422	170600	172710070	9240	9240	9240	9240	0
113	20240422	170500	172710070	9240	9240	9240	9240	0
114	20240422	170400	172710070	9240	9240	9240	9240	0
115	20240422	170300	172710070	9240	9240	9240	9240	0
116	20240422	170200	172710070	9240	9240	9240	9240	0
117	20240422	170100	172710070	9240	9240	9240	9240	0
118	20240422	170000	172710070	9240	9240	9240	9240	0
119	20240422	165900	172710070	9240	9240	9240	9240	0
120	20240422	165800	172710070	9240	9240	9240	9240	0
121	20240422	165700	172710070	9240	9240	9240	9240	0
122	20240422	165600	172710070	9240	9240	9240	9240	273
123	20240422	165500	172710070	9240	9240	9240	9240	0
124	20240422	165400	172710070	9240	9240	9240	9240	0
125	20240422	165300	172710070	9240	9240	9240	9240	0
126	20240422	165200	172710070	9240	9240	9240	9240	0
127	20240422	165100	172710070	9240	9240	9240	9240	0
128	20240422	165000	172710070	9240	9240	9240	9240	0
129	20240422	164900	172710070	9240	9240	9240	9240	0
130	20240422	164800	172710070	9240	9240	9240	9240	0
131	20240422	164700	172710070	9240	9240	9240	9240	0
132	20240422	164600	172710070	9240	9240	9240	9240	0
133	20240422	164500	172710070	9240	9240	9240	9240	0
134	20240422	164400	172710070	9240	9240	9240	9240	0
135	20240422	164300	172710070	9240	9240	9240	9240	0
136	20240422	164200	172710070	9240	9240	9240	9240	0
137	20240422	164100	172710070	9240	9240	9240	9240	0
138	20240422	164000	172710070	9240	9240	9240	9240	0
139	20240422	163900	172710070	9240	9240	9240	9240	0
140	20240422	163800	172710070	9240	9240	9240	9240	0
141	20240422	163700	172710070	9240	9240	9240	9240	0
142	20240422	163600	172710070	9240	9240	9240	9240	0
143	20240422	163500	172710070	9240	9240	9240	9240	0
144	20240422	163400	172710070	9240	9240	9240	9240	0
145	20240422	163300	172710070	9240	9240	9240	9240	0
146	20240422	163200	172710070	9240	9240	9240	9240	0
147	20240422	163100	172710070	9240	9240	9240	9240	0
148	20240422	163000	172710070	9240	9240	9240	9240	0
149	20240422	162900	172710070	9240	9240	9240	9240	0
150	20240422	162800	172710070	9240	9240	9240	9240	0
151	20240422	162700	172710070	9240	9240	9240	9240	0
152	20240422	162600	172710070	9240	9240	9240	9240	273
153	20240422	162500	172710070	9240	9240	9240	9240	0
154	20240422	162400	172710070	9240	9240	9240	9240	0
155	20240422	162300	172710070	9240	9240	9240	9240	0
156	20240422	162200	172710070	9240	9240	9240	9240	0
157	20240422	162100	172710070	9240	9240	9240	9240	0
158	20240422	162000	172710070	9240	9240	9240	9240	0
159	20240422	161900	172710070	9240	9240	9240	9240	0
160	20240422	161800	172710070	9240	9240	9240	9240	0
161	20240422	161700	172710070	9240	9240	9240	9240	0
162	20240422	161600	172710070	9240	9240	9240	9240	0
163	20240422	161500	172710070	9240	9240	9240	9240	0
164	20240422	161400	172710070	9240	9240	9240	9240	0
165	20240422	161300	172710070	9240	9240	9240	9240	0
166	20240422	161200	172710070	9240	9240	9240	9240	0
167	20240422	161100	172710070	9240	9240	9240	9240	0
168	20240422	161000	172710070	9240	9240	9240	9240	0
169	20240422	160900	172710070	9240	9240	9240	9240	0
170	20240422	160800	172710070	9240	9240	9240	9240	0
171	20240422	160700	172710070	9240	9240	9240	9240	0
172	20240422	160600	172710070	9240	9240	9240	9240	0
173	20240422	160500	172710070	9240	9240	9240	9240	0
174	20240422	160400	172710070	9240	9240	9240	9240	0
175	20240422	160300	172710070	9240	9240	9240	9240	0
176	20240422	160200	172710070	9240	9240	9240	9240	0
177	20240422	160100	172710070	9240	9240	9240	9240	0
178	20240422	160000	172710070	9240	9240	9240	9240	0
179	20240422	155900	172710070	9240	9240	9240	9240	0
180	20240422	155800	172710070	9240	9240	9240	9240	0
181	20240422	155700	172710070	9240	9240	9240	9240	0
182	20240422	155600	172710070	9240	9240	9240	9240	273
183	20240422	155500	172710070	9240	9240	9240	9240	0
184	20240422	155400	172710070	9240	9240	9240	9240	0
185	20240422	155300	172710070	9240	9240	9240	9240	0
186	20240422	155200	172710070	9240	9240	9240	9240	0
187	20240422	155100	172710070	9240	9240	9240	9240	0
188	20240422	155000	172710070	9240	9240	9240	9240	0
189	20240422	154900	172710070	9240	9240	9240	9240	0
190	20240422	154800	172710070	9240	9240	9240	9240	0
191	20240422	154700	172710070	9240	9240	9240	9240	0
192	20240422	154600	172710070	9240	9240	9240	9240	0
193	20240422	154500	172710070	9240	9240	9240	9240	0
194	20240422	154400	172710070	9240	9240	9240	9240	0
195	20240422	154300	172710070	9240	9240	9240	9240	0
196	20240422	154200	172710070	9240	9240	9240	9240	0
197	20240422	154100	172710070	9240	9240	9240	9240	0
198	20240422	154000	172710070	9240	9240	9240	9240	0
199	20240422	153900	172710070	9240	9240	9240	9240	0
200	20240422	153800	172710070	9240	9240	9240	9240	0
201	20240422	153700	172710070	9240	9240	9240	9240	0
202	20240422	153600	172710070	9240	9240	9240	9240	0
203	20240422	153500	172710070	9240	9240	9240	9240	0
204	20240422	153400	172710070	9240	9240	9240	9240	0
205	20240422	153300	172710070	9240	9240	9240	9240	0
206	20240422	153200	172710070	9240	9240	9240	9240	0
207	20240422	153100	172710070	9240	9240	9240	9240	0
208	20240422	153000	172710070	9240	9240	9240	9240	273
209	20240422	152900	170187550	9260	9260	9260	9260	0
210	20240422	152800	170187550	9260	9260	9260	9260	0
211	20240422	152700	170187550	9260	9260	9260	9260	0
212	20240422	152600	170187550	9260	9260	9260	9260	0
213	20240422	152500	170187550	9260	9260	9260	9260	0
214	20240422	152400	170187550	9260	9260	9260	9260	0
215	20240422	152300	170187550	9260	9260	9260	9260	0
216	20240422	152200	170187550	9260	9260	9260	9260	0
217	20240422	152100	170187550	9260	9260	9260	9260	0
218	20240422	152000	170187550	9260	9260	9260	9260	0
219	20240422	151900	170187550	9260	9260	9260	9260	0
220	20240422	151800	170187550	9260	9260	9260	9260	0
221	20240422	151700	170187550	9260	9260	9260	9260	0
222	20240422	151600	170187550	9260	9260	9260	9260	39
223	20240422	151500	169826410	9260	9260	9260	9260	56
224	20240422	151400	169307850	9260	9260	9260	9260	20
225	20240422	151300	169122650	9260	9260	9260	9260	50
226	20240422	151200	168659650	9260	9260	9260	9260	27
227	20240422	151100	168409630	9270	9270	9270	9270	50
228	20240422	151000	167946130	9270	9270	9270	9270	74
229	20240422	150900	167260150	9270	9270	9270	9270	29
230	20240422	150800	166991320	9270	9260	9270	9260	52
231	20240422	150700	166509790	9260	9210	9260	9190	989
232	20240422	150600	157418110	9250	9250	9250	9250	48
233	20240422	150500	156974110	9250	9200	9250	9190	1049
234	20240422	150400	147330610	9200	9250	9250	9200	187
235	20240422	150300	145606640	9260	9260	9260	9260	51
236	20240422	150200	145134380	9260	9230	9270	9230	28
237	20240422	150100	144875120	9250	9260	9270	9250	94
238	20240422	150000	144004480	9260	9260	9260	9260	73
239	20240422	145900	143328500	9260	9260	9260	9260	20
240	20240422	145800	143143300	9260	9260	9260	9260	47
241	20240422	145700	142708080	9260	9260	9260	9260	29
242	20240422	145600	142439540	9250	9250	9250	9250	19
243	20240422	145500	142263790	9250	9250	9250	9250	81
244	20240422	145400	141514540	9250	9250	9250	9250	45
245	20240422	145300	141098290	9250	9250	9250	9250	48
246	20240422	145200	140654290	9250	9250	9250	9250	32
247	20240422	145100	140358290	9250	9250	9250	9250	49
248	20240422	145000	139905040	9250	9240	9250	9240	52
249	20240422	144900	139424280	9240	9240	9240	9240	52
250	20240422	144800	138943800	9240	9240	9240	9240	42
251	20240422	144700	138555720	9240	9240	9240	9240	35
252	20240422	144600	138232320	9240	9240	9240	9240	48
253	20240422	144500	137788800	9230	9230	9240	9230	34
254	20240422	144400	137474690	9230	9230	9230	9230	57
255	20240422	144300	136948580	9210	9210	9210	9210	152
256	20240422	144200	135548660	9210	9210	9210	9210	39
257	20240422	144100	135189470	9210	9210	9210	9210	39
258	20240422	144000	134830280	9210	9210	9210	9210	37
259	20240422	143900	134489510	9210	9210	9210	9170	97
260	20240422	143800	133596940	9210	9210	9210	9210	57
261	20240422	143700	133071970	9210	9210	9210	9210	20
262	20240422	143600	132887770	9210	9210	9210	9210	48
263	20240422	143500	132445690	9210	9210	9210	9210	28
264	20240422	143400	132187810	9210	9210	9210	9210	38
265	20240422	143300	131837830	9210	9210	9210	9210	1
266	20240422	143200	131828620	9170	9170	9170	9170	0
267	20240422	143100	131828620	9170	9170	9170	9170	0
268	20240422	143000	131828620	9170	9170	9170	9170	0
269	20240422	142900	131828620	9170	9170	9170	9170	0
270	20240422	142800	131828620	9170	9190	9190	9170	20
271	20240422	142700	131645190	9170	9170	9170	9170	0
272	20240422	142600	131645190	9170	9170	9170	9170	0
273	20240422	142500	131645190	9170	9170	9170	9170	0
274	20240422	142400	131645190	9170	9170	9170	9170	0
275	20240422	142300	131645190	9170	9170	9170	9170	0
276	20240422	142200	131645190	9170	9170	9170	9170	0
277	20240422	142100	131645190	9170	9170	9170	9170	0
278	20240422	142000	131645190	9170	9170	9170	9170	0
279	20240422	141900	131645190	9170	9170	9170	9170	0
280	20240422	141800	131645190	9170	9170	9170	9170	20
281	20240422	141700	131461790	9170	9180	9180	9170	20
282	20240422	141600	131278280	9210	9210	9210	9210	0
283	20240422	141500	131278280	9210	9210	9210	9210	0
284	20240422	141400	131278280	9210	9210	9210	9210	0
285	20240422	141300	131278280	9210	9210	9210	9210	0
286	20240422	141200	131278280	9210	9210	9210	9210	0
287	20240422	141100	131278280	9210	9210	9210	9210	0
288	20240422	141000	131278280	9210	9210	9210	9210	1
289	20240422	140900	131269070	9200	9200	9200	9200	0
290	20240422	140800	131269070	9200	9200	9200	9200	0
291	20240422	140700	131269070	9200	9200	9200	9200	0
292	20240422	140600	131269070	9200	9200	9200	9200	710
293	20240422	140500	124737070	9210	9210	9210	9210	1
294	20240422	140400	124727860	9200	9200	9200	9200	313
295	20240422	140300	121848260	9200	9200	9200	9200	0
296	20240422	140200	121848260	9200	9200	9200	9200	0
297	20240422	140100	121848260	9200	9200	9200	9200	0
298	20240422	140000	121848260	9200	9200	9200	9200	0
299	20240422	135900	121848260	9200	9200	9200	9200	0
300	20240422	135800	121848260	9200	9200	9200	9200	0
301	20240422	135700	121848260	9200	9200	9200	9200	1
302	20240422	135600	121839060	9170	9170	9170	9170	0
303	20240422	135500	121839060	9170	9170	9170	9170	20
304	20240422	135400	121655660	9170	9170	9170	9170	0
305	20240422	135300	121655660	9170	9170	9170	9170	0
306	20240422	135200	121655660	9170	9170	9170	9170	0
307	20240422	135100	121655660	9170	9170	9170	9170	0
308	20240422	135000	121655660	9170	9170	9170	9170	0
309	20240422	134900	121655660	9170	9170	9170	9170	0
310	20240422	134800	121655660	9170	9170	9170	9170	0
311	20240422	134700	121655660	9170	9170	9170	9170	0
312	20240422	134600	121655660	9170	9170	9170	9170	0
313	20240422	134500	121655660	9170	9170	9170	9170	0
314	20240422	134400	121655660	9170	9180	9180	9170	21
315	20240422	134300	121463080	9200	9200	9200	9200	0
316	20240422	134200	121463080	9200	9200	9200	9200	0
317	20240422	134100	121463080	9200	9200	9200	9200	0
318	20240422	134000	121463080	9200	9200	9200	9200	0
319	20240422	133900	121463080	9200	9200	9200	9200	0
320	20240422	133800	121463080	9200	9200	9200	9200	0
321	20240422	133700	121463080	9200	9200	9200	9200	28
322	20240422	133600	121205480	9200	9200	9200	9200	0
323	20240422	133500	121205480	9200	9200	9200	9200	0
324	20240422	133400	121205480	9200	9200	9200	9200	0
325	20240422	133300	121205480	9200	9200	9200	9200	21
326	20240422	133200	121012280	9210	9210	9210	9210	0
327	20240422	133100	121012280	9210	9210	9210	9210	0
328	20240422	133000	121012280	9210	9210	9210	9210	0
329	20240422	132900	121012280	9210	9210	9210	9210	0
330	20240422	132800	121012280	9210	9210	9210	9210	0
331	20240422	132700	121012280	9210	9210	9210	9210	0
332	20240422	132600	121012280	9210	9210	9210	9210	1
333	20240422	132500	121003070	9200	9200	9200	9200	0
334	20240422	132400	121003070	9200	9200	9200	9200	0
335	20240422	132300	121003070	9200	9200	9200	9200	0
336	20240422	132200	121003070	9200	9200	9200	9200	21
337	20240422	132100	120809870	9210	9210	9210	9210	0
338	20240422	132000	120809870	9210	9210	9210	9210	0
339	20240422	131900	120809870	9210	9210	9210	9210	0
340	20240422	131800	120809870	9210	9210	9210	9210	0
341	20240422	131700	120809870	9210	9210	9210	9210	0
342	20240422	131600	120809870	9210	9210	9210	9210	0
343	20240422	131500	120809870	9210	9210	9210	9210	0
344	20240422	131400	120809870	9210	9210	9210	9210	0
345	20240422	131300	120809870	9210	9210	9210	9210	0
346	20240422	131200	120809870	9210	9210	9210	9210	0
347	20240422	131100	120809870	9210	9210	9210	9210	0
348	20240422	131000	120809870	9210	9210	9210	9210	13
349	20240422	130900	120690140	9210	9210	9210	9210	0
350	20240422	130800	120690140	9210	9210	9210	9210	0
351	20240422	130700	120690140	9210	9210	9210	9210	0
352	20240422	130600	120690140	9210	9210	9210	9210	0
353	20240422	130500	120690140	9210	9210	9210	9210	0
354	20240422	130400	120690140	9210	9210	9210	9210	0
355	20240422	130300	120690140	9210	9210	9210	9210	0
356	20240422	130200	120690140	9210	9210	9210	9210	0
357	20240422	130100	120690140	9210	9210	9210	9210	0
358	20240422	130000	120690140	9210	9210	9210	9210	0
359	20240422	125900	120690140	9210	9210	9210	9210	0
360	20240422	125800	120690140	9210	9210	9210	9210	0
361	20240422	125700	120690140	9210	9210	9210	9210	0
362	20240422	125600	120690140	9210	9210	9210	9210	0
363	20240422	125500	120690140	9210	9210	9210	9210	0
364	20240422	125400	120690140	9210	9210	9210	9210	0
365	20240422	125300	120690140	9210	9210	9210	9210	0
366	20240422	125200	120690140	9210	9210	9210	9210	0
367	20240422	125100	120690140	9210	9210	9210	9210	0
368	20240422	125000	120690140	9210	9210	9210	9210	0
369	20240422	124900	120690140	9210	9210	9210	9210	0
370	20240422	124800	120690140	9210	9210	9210	9210	0
371	20240422	124700	120690140	9210	9210	9210	9210	50
372	20240422	124600	120229640	9210	9210	9210	9210	0
373	20240422	124500	120229640	9210	9210	9210	9210	0
374	20240422	124400	120229640	9210	9210	9210	9210	2
375	20240422	124300	120211220	9210	9210	9210	9210	9
376	20240422	124200	120128330	9210	9210	9210	9210	0
377	20240422	124100	120128330	9210	9210	9210	9210	0
378	20240422	124000	120128330	9210	9210	9210	9210	0
379	20240422	123900	120128330	9210	9210	9210	9210	0
380	20240422	123800	120128330	9210	9210	9210	9210	0
381	20240422	123700	120128330	9210	9210	9210	9210	9
382	20240422	123600	120045440	9210	9210	9210	9210	37
383	20240422	123500	119704670	9200	9220	9230	9200	174
384	20240422	123400	118102030	9220	9210	9220	9210	11
385	20240422	123300	118000700	9210	9180	9210	9180	8
386	20240422	123200	117927230	9180	9170	9180	9170	400
387	20240422	123100	114256720	9160	9160	9160	9160	0
388	20240422	123000	114256720	9160	9160	9160	9160	0
389	20240422	122900	114256720	9160	9160	9160	9160	0
390	20240422	122800	114256720	9160	9160	9160	9160	0
391	20240422	122700	114256720	9160	9160	9160	9160	0
392	20240422	122600	114256720	9160	9160	9160	9160	0
393	20240422	122500	114256720	9160	9160	9160	9160	36
394	20240422	122400	113926960	9160	9160	9160	9160	0
395	20240422	122300	113926960	9160	9160	9160	9160	0
396	20240422	122200	113926960	9160	9160	9160	9160	106
397	20240422	122100	112956000	9160	9160	9160	9160	0
398	20240422	122000	112956000	9160	9160	9160	9160	0
399	20240422	121900	112956000	9160	9160	9160	9160	0
400	20240422	121800	112956000	9160	9160	9160	9160	0
401	20240422	121700	112956000	9160	9160	9160	9160	0
402	20240422	121600	112956000	9160	9160	9160	9160	0
403	20240422	121500	112956000	9160	9160	9160	9160	0
404	20240422	121400	112956000	9160	9160	9160	9160	0
405	20240422	121300	112956000	9160	9160	9160	9160	0
406	20240422	121200	112956000	9160	9150	9160	9140	1628
407	20240422	121100	98070130	9160	9160	9160	9160	0
408	20240422	121000	98070130	9160	9160	9160	9160	0
409	20240422	120900	98070130	9160	9160	9160	9160	0
410	20240422	120800	98070130	9160	9160	9160	9160	0
411	20240422	120700	98070130	9160	9160	9160	9160	0
412	20240422	120600	98070130	9160	9160	9160	9160	0
413	20240422	120500	98070130	9160	9160	9160	9160	9
414	20240422	120400	97987690	9160	9160	9160	9160	0
415	20240422	120300	97987690	9160	9160	9160	9160	0
416	20240422	120200	97987690	9160	9160	9160	9160	0
417	20240422	120100	97987690	9160	9160	9160	9160	0
418	20240422	120000	97987690	9160	9160	9160	9160	0
419	20240422	115900	97987690	9160	9160	9160	9160	9
420	20240422	115800	97905250	9160	9160	9160	9160	0
421	20240422	115700	97905250	9160	9160	9160	9160	0
422	20240422	115600	97905250	9160	9160	9160	9160	0
423	20240422	115500	97905250	9160	9160	9160	9160	0
424	20240422	115400	97905250	9160	9160	9160	9160	110
425	20240422	115300	96897650	9160	9160	9160	9160	0
426	20240422	115200	96897650	9160	9160	9160	9160	0
427	20240422	115100	96897650	9160	9160	9160	9160	0
428	20240422	115000	96897650	9160	9160	9160	9160	0
429	20240422	114900	96897650	9160	9160	9160	9160	20
430	20240422	114800	96714450	9150	9150	9150	9150	0
431	20240422	114700	96714450	9150	9150	9150	9150	0
432	20240422	114600	96714450	9150	9150	9150	9150	0
433	20240422	114500	96714450	9150	9150	9150	9150	0
434	20240422	114400	96714450	9150	9150	9150	9150	0
435	20240422	114300	96714450	9150	9150	9150	9150	0
436	20240422	114200	96714450	9150	9150	9150	9150	0
437	20240422	114100	96714450	9150	9150	9150	9150	1
438	20240422	114000	96705300	9150	9150	9150	9150	0
439	20240422	113900	96705300	9150	9150	9150	9150	0
440	20240422	113800	96705300	9150	9150	9150	9150	10
441	20240422	113700	96613800	9160	9160	9160	9160	0
442	20240422	113600	96613800	9160	9160	9160	9160	0
443	20240422	113500	96613800	9160	9160	9160	9160	0
444	20240422	113400	96613800	9160	9160	9160	9160	2
445	20240422	113300	96595480	9160	9160	9160	9160	0
446	20240422	113200	96595480	9160	9160	9160	9160	0
447	20240422	113100	96595480	9160	9160	9160	9160	0
448	20240422	113000	96595480	9160	9160	9160	9160	0
449	20240422	112900	96595480	9160	9160	9160	9160	0
450	20240422	112800	96595480	9160	9160	9160	9160	15
451	20240422	112700	96458080	9160	9160	9160	9160	0
452	20240422	112600	96458080	9160	9160	9160	9160	1
453	20240422	112500	96448920	9140	9150	9150	9140	72
454	20240422	112400	95790540	9150	9150	9150	9150	0
455	20240422	112300	95790540	9150	9150	9150	9150	1
456	20240422	112200	95781390	9140	9140	9140	9140	0
457	20240422	112100	95781390	9140	9140	9140	9140	0
458	20240422	112000	95781390	9140	9140	9140	9140	0
459	20240422	111900	95781390	9140	9140	9140	9140	0
460	20240422	111800	95781390	9140	9140	9140	9140	0
461	20240422	111700	95781390	9140	9140	9140	9140	0
462	20240422	111600	95781390	9140	9140	9140	9140	0
463	20240422	111500	95781390	9140	9140	9140	9140	0
464	20240422	111400	95781390	9140	9140	9140	9140	0
465	20240422	111300	95781390	9140	9140	9140	9140	0
466	20240422	111200	95781390	9140	9140	9140	9140	374
467	20240422	111100	92363030	9140	9150	9150	9140	492
468	20240422	111000	87861270	9160	9160	9160	9160	0
469	20240422	110900	87861270	9160	9160	9160	9160	0
470	20240422	110800	87861270	9160	9150	9160	9150	126
471	20240422	110700	86708170	9150	9150	9150	9150	106
472	20240422	110600	85738270	9160	9160	9160	9160	0
473	20240422	110500	85738270	9160	9160	9160	9160	0
474	20240422	110400	85738270	9160	9160	9160	9160	86
475	20240422	110300	84950510	9160	9160	9160	9160	0
476	20240422	110200	84950510	9160	9160	9160	9160	0
477	20240422	110100	84950510	9160	9160	9160	9160	0
478	20240422	110000	84950510	9160	9160	9160	9160	0
479	20240422	105900	84950510	9160	9160	9160	9160	0
480	20240422	105800	84950510	9160	9160	9160	9160	0
481	20240422	105700	84950510	9160	9160	9160	9160	0
482	20240422	105600	84950510	9160	9160	9160	9160	0
483	20240422	105500	84950510	9160	9170	9170	9160	311
484	20240422	105400	82100750	9180	9180	9180	9180	0
485	20240422	105300	82100750	9180	9180	9180	9180	0
486	20240422	105200	82100750	9180	9180	9180	9180	0
487	20240422	105100	82100750	9180	9180	9180	9180	0
488	20240422	105000	82100750	9180	9180	9180	9180	19
489	20240422	104900	81926330	9170	9170	9170	9170	12
490	20240422	104800	81816290	9170	9170	9170	9170	50
491	20240422	104700	81357790	9180	9180	9180	9180	2
492	20240422	104600	81339430	9180	9180	9180	9180	0
493	20240422	104500	81339430	9180	9180	9180	9180	0
494	20240422	104400	81339430	9180	9180	9180	9180	0
495	20240422	104300	81339430	9180	9180	9180	9180	4
496	20240422	104200	81302710	9180	9180	9180	9180	2
497	20240422	104100	81284350	9180	9180	9180	9180	0
498	20240422	104000	81284350	9180	9180	9180	9180	0
499	20240422	103900	81284350	9180	9180	9180	9180	5
500	20240422	103800	81238450	9180	9170	9180	9170	60
501	20240422	103700	80688150	9170	9170	9170	9170	21
502	20240422	103600	80495580	9170	9170	9170	9170	0
503	20240422	103500	80495580	9170	9170	9170	9170	0
504	20240422	103400	80495580	9170	9170	9170	9170	0
505	20240422	103300	80495580	9170	9190	9190	9170	285
506	20240422	103200	77881340	9190	9190	9190	9190	0
507	20240422	103100	77881340	9190	9190	9190	9190	0
508	20240422	103000	77881340	9190	9190	9190	9190	0
509	20240422	102900	77881340	9190	9190	9190	9190	0
510	20240422	102800	77881340	9190	9190	9190	9190	0
511	20240422	102700	77881340	9190	9190	9190	9190	86
512	20240422	102600	77091000	9190	9190	9190	9190	0
513	20240422	102500	77091000	9190	9190	9190	9190	0
514	20240422	102400	77091000	9190	9190	9190	9190	214
515	20240422	102300	75124340	9190	9190	9190	9190	0
516	20240422	102200	75124340	9190	9190	9190	9190	2
517	20240422	102100	75105960	9190	9190	9190	9190	0
518	20240422	102000	75105960	9190	9190	9190	9190	1
519	20240422	101900	75096770	9190	9190	9190	9190	1
520	20240422	101800	75087580	9190	9190	9190	9190	0
521	20240422	101700	75087580	9190	9190	9190	9190	6
522	20240422	101600	75032440	9190	9190	9190	9190	1
523	20240422	101500	75023250	9190	9190	9190	9190	0
524	20240422	101400	75023250	9190	9190	9190	9190	0
525	20240422	101300	75023250	9190	9190	9190	9190	0
526	20240422	101200	75023250	9190	9190	9190	9190	0
527	20240422	101100	75023250	9190	9190	9190	9190	0
528	20240422	101000	75023250	9190	9190	9190	9190	0
529	20240422	100900	75023250	9190	9190	9190	9190	4
530	20240422	100800	74986490	9190	9180	9190	9180	89
531	20240422	100700	74169370	9170	9170	9170	9170	0
532	20240422	100600	74169370	9170	9170	9170	9170	94
533	20240422	100500	73307390	9170	9170	9170	9170	4
534	20240422	100400	73270710	9170	9170	9170	9170	2
535	20240422	100300	73252370	9160	9180	9180	9160	202
536	20240422	100200	71402010	9180	9160	9180	9160	118
537	20240422	100100	70320950	9160	9150	9160	9150	301
538	20240422	100000	67566790	9150	9150	9150	9150	300
539	20240422	095900	64821790	9160	9160	9160	9160	10
540	20240422	095800	64730190	9160	9160	9160	9160	110
541	20240422	095700	63722590	9160	9160	9160	9160	0
542	20240422	095600	63722590	9160	9160	9160	9160	1
543	20240422	095500	63713430	9160	9160	9160	9160	77
544	20240422	095400	63008110	9150	9150	9150	9150	0
545	20240422	095300	63008110	9150	9150	9150	9150	0
546	20240422	095200	63008110	9150	9150	9150	9150	0
547	20240422	095100	63008110	9150	9150	9150	9150	0
548	20240422	095000	63008110	9150	9150	9150	9150	123
549	20240422	094900	61882660	9150	9150	9150	9150	9
550	20240422	094800	61800310	9140	9160	9160	9140	349
551	20240422	094700	58609730	9160	9160	9160	9160	0
552	20240422	094600	58609730	9160	9160	9160	9160	0
553	20240422	094500	58609730	9160	9160	9160	9160	0
554	20240422	094400	58609730	9160	9160	9160	9160	171
555	20240422	094300	57043370	9160	9170	9170	9160	288
556	20240422	094200	54403700	9170	9170	9170	9170	210
557	20240422	094100	52478000	9180	9180	9180	9180	0
558	20240422	094000	52478000	9180	9180	9180	9180	10
559	20240422	093900	52386200	9140	9170	9170	9140	300
560	20240422	093800	49641870	9160	9200	9200	9160	416
561	20240422	093700	45822090	9210	9210	9210	9210	0
562	20240422	093600	45822090	9210	9210	9210	9210	0
563	20240422	093500	45822090	9210	9210	9210	9210	0
564	20240422	093400	45822090	9210	9210	9210	9210	1
565	20240422	093300	45812880	9210	9210	9210	9210	1
566	20240422	093200	45803670	9230	9220	9230	9220	53
567	20240422	093100	45314530	9230	9230	9230	9230	0
568	20240422	093000	45314530	9230	9230	9230	9230	10
569	20240422	092900	45222230	9230	9220	9230	9220	50
570	20240422	092800	44760760	9220	9220	9220	9220	2
571	20240422	092700	44742320	9230	9220	9230	9220	31
572	20240422	092600	44456490	9230	9230	9230	9230	0
573	20240422	092500	44456490	9230	9240	9240	9230	121
574	20240422	092400	43339450	9270	9270	9270	9270	0
575	20240422	092300	43339450	9270	9270	9270	9270	150
576	20240422	092200	41948950	9270	9270	9270	9270	0
577	20240422	092100	41948950	9270	9270	9270	9270	11
578	20240422	092000	41846980	9270	9270	9270	9270	45
579	20240422	091900	41429830	9270	9250	9270	9250	200
580	20240422	091800	39578760	9260	9260	9260	9260	0
581	20240422	091700	39578760	9260	9260	9260	9260	0
582	20240422	091600	39578760	9260	9250	9260	9250	973
583	20240422	091500	30578490	9230	9230	9230	9230	500
584	20240422	091400	25963490	9220	9220	9220	9220	0
585	20240422	091300	25963490	9220	9200	9220	9200	319
586	20240422	091200	23025060	9200	9200	9200	9200	129
587	20240422	091100	21838260	9200	9200	9200	9200	0
588	20240422	091000	21838260	9200	9200	9200	9200	32
589	20240422	090900	21543860	9210	9210	9210	9210	460
590	20240422	090800	17307260	9220	9210	9220	9210	42
591	20240422	090700	16920420	9220	9220	9220	9220	0
592	20240422	090600	16920420	9220	9220	9220	9220	0
593	20240422	090500	16920420	9220	9220	9220	9220	10
594	20240422	090400	16828220	9240	9240	9240	9240	1
595	20240422	090300	16818980	9200	9200	9200	9200	0
596	20240422	090200	16818980	9200	9170	9250	9170	13
597	20240422	090100	16699630	9250	9250	9250	9250	0
598	20240422	090000	16699630	9250	9120	9250	9120	1831