KissMeData/389140/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212600	923712440	8850	8850	8850	8850	3450
3	20240422	212500	923712440	8850	8850	8850	8850	0
4	20240422	212400	923712440	8850	8850	8850	8850	0
5	20240422	212300	923712440	8850	8850	8850	8850	0
6	20240422	212200	923712440	8850	8850	8850	8850	0
7	20240422	212100	923712440	8850	8850	8850	8850	0
8	20240422	212000	923712440	8850	8850	8850	8850	0
9	20240422	211900	923712440	8850	8850	8850	8850	0
10	20240422	211800	923712440	8850	8850	8850	8850	0
11	20240422	211700	923712440	8850	8850	8850	8850	0
12	20240422	211600	923712440	8850	8850	8850	8850	0
13	20240422	211500	923712440	8850	8850	8850	8850	0
14	20240422	211400	923712440	8850	8850	8850	8850	0
15	20240422	211300	923712440	8850	8850	8850	8850	0
16	20240422	211200	923712440	8850	8850	8850	8850	0
17	20240422	211100	923712440	8850	8850	8850	8850	0
18	20240422	211000	923712440	8850	8850	8850	8850	0
19	20240422	210900	923712440	8850	8850	8850	8850	0
20	20240422	210800	923712440	8850	8850	8850	8850	0
21	20240422	210700	923712440	8850	8850	8850	8850	0
22	20240422	210600	923712440	8850	8850	8850	8850	0
23	20240422	210500	923712440	8850	8850	8850	8850	0
24	20240422	210400	923712440	8850	8850	8850	8850	0
25	20240422	210300	923712440	8850	8850	8850	8850	0
26	20240422	210200	923712440	8850	8850	8850	8850	0
27	20240422	210100	923712440	8850	8850	8850	8850	0
28	20240422	210000	923712440	8850	8850	8850	8850	0
29	20240422	205900	923712440	8850	8850	8850	8850	0
30	20240422	205800	923712440	8850	8850	8850	8850	0
31	20240422	205700	923712440	8850	8850	8850	8850	0
32	20240422	205600	923712440	8850	8850	8850	8850	3450
33	20240422	205500	923712440	8850	8850	8850	8850	0
34	20240422	205400	923712440	8850	8850	8850	8850	0
35	20240422	205300	923712440	8850	8850	8850	8850	0
36	20240422	205200	923712440	8850	8850	8850	8850	0
37	20240422	205100	923712440	8850	8850	8850	8850	0
38	20240422	205000	923712440	8850	8850	8850	8850	0
39	20240422	204900	923712440	8850	8850	8850	8850	0
40	20240422	204800	923712440	8850	8850	8850	8850	0
41	20240422	204700	923712440	8850	8850	8850	8850	0
42	20240422	204600	923712440	8850	8850	8850	8850	0
43	20240422	204500	923712440	8850	8850	8850	8850	0
44	20240422	204400	923712440	8850	8850	8850	8850	0
45	20240422	204300	923712440	8850	8850	8850	8850	0
46	20240422	204200	923712440	8850	8850	8850	8850	0
47	20240422	204100	923712440	8850	8850	8850	8850	0
48	20240422	204000	923712440	8850	8850	8850	8850	0
49	20240422	203900	923712440	8850	8850	8850	8850	0
50	20240422	203800	923712440	8850	8850	8850	8850	0
51	20240422	203700	923712440	8850	8850	8850	8850	0
52	20240422	203600	923712440	8850	8850	8850	8850	0
53	20240422	203500	923712440	8850	8850	8850	8850	0
54	20240422	203400	923712440	8850	8850	8850	8850	0
55	20240422	203300	923712440	8850	8850	8850	8850	0
56	20240422	203200	923712440	8850	8850	8850	8850	0
57	20240422	203100	923712440	8850	8850	8850	8850	0
58	20240422	203000	923712440	8850	8850	8850	8850	0
59	20240422	202900	923712440	8850	8850	8850	8850	0
60	20240422	202800	923712440	8850	8850	8850	8850	0
61	20240422	202700	923712440	8850	8850	8850	8850	0
62	20240422	202600	923712440	8850	8850	8850	8850	3450
63	20240422	202500	923712440	8850	8850	8850	8850	0
64	20240422	202400	923712440	8850	8850	8850	8850	0
65	20240422	202300	923712440	8850	8850	8850	8850	0
66	20240422	202200	923712440	8850	8850	8850	8850	0
67	20240422	202100	923712440	8850	8850	8850	8850	0
68	20240422	202000	923712440	8850	8850	8850	8850	0
69	20240422	201900	923712440	8850	8850	8850	8850	0
70	20240422	201800	923712440	8850	8850	8850	8850	0
71	20240422	201700	923712440	8850	8850	8850	8850	0
72	20240422	201600	923712440	8850	8850	8850	8850	0
73	20240422	201500	923712440	8850	8850	8850	8850	0
74	20240422	201400	923712440	8850	8850	8850	8850	0
75	20240422	201300	923712440	8850	8850	8850	8850	0
76	20240422	201200	923712440	8850	8850	8850	8850	0
77	20240422	201100	923712440	8850	8850	8850	8850	0
78	20240422	201000	923712440	8850	8850	8850	8850	0
79	20240422	200900	923712440	8850	8850	8850	8850	0
80	20240422	200800	923712440	8850	8850	8850	8850	0
81	20240422	200700	923712440	8850	8850	8850	8850	0
82	20240422	200600	923712440	8850	8850	8850	8850	0
83	20240422	200500	923712440	8850	8850	8850	8850	0
84	20240422	200400	923712440	8850	8850	8850	8850	0
85	20240422	200300	923712440	8850	8850	8850	8850	0
86	20240422	200200	923712440	8850	8850	8850	8850	0
87	20240422	200100	923712440	8850	8850	8850	8850	0
88	20240422	200000	923712440	8850	8850	8850	8850	0
89	20240422	195900	923712440	8850	8850	8850	8850	0
90	20240422	195800	923712440	8850	8850	8850	8850	0
91	20240422	195700	923712440	8850	8850	8850	8850	0
92	20240422	195600	923712440	8850	8850	8850	8850	3450
93	20240422	195500	923712440	8850	8850	8850	8850	0
94	20240422	195400	923712440	8850	8850	8850	8850	0
95	20240422	195300	923712440	8850	8850	8850	8850	0
96	20240422	195200	923712440	8850	8850	8850	8850	0
97	20240422	195100	923712440	8850	8850	8850	8850	0
98	20240422	195000	923712440	8850	8850	8850	8850	0
99	20240422	194900	923712440	8850	8850	8850	8850	0
100	20240422	194800	923712440	8850	8850	8850	8850	0
101	20240422	194700	923712440	8850	8850	8850	8850	0
102	20240422	194600	923712440	8850	8850	8850	8850	0
103	20240422	194500	923712440	8850	8850	8850	8850	0
104	20240422	194400	923712440	8850	8850	8850	8850	0
105	20240422	194300	923712440	8850	8850	8850	8850	0
106	20240422	194200	923712440	8850	8850	8850	8850	0
107	20240422	194100	923712440	8850	8850	8850	8850	0
108	20240422	194000	923712440	8850	8850	8850	8850	0
109	20240422	193900	923712440	8850	8850	8850	8850	0
110	20240422	193800	923712440	8850	8850	8850	8850	0
111	20240422	193700	923712440	8850	8850	8850	8850	0
112	20240422	193600	923712440	8850	8850	8850	8850	0
113	20240422	193500	923712440	8850	8850	8850	8850	0
114	20240422	193400	923712440	8850	8850	8850	8850	0
115	20240422	193300	923712440	8850	8850	8850	8850	0
116	20240422	193200	923712440	8850	8850	8850	8850	0
117	20240422	193100	923712440	8850	8850	8850	8850	0
118	20240422	193000	923712440	8850	8850	8850	8850	0
119	20240422	192900	923712440	8850	8850	8850	8850	0
120	20240422	192800	923712440	8850	8850	8850	8850	0
121	20240422	192700	923712440	8850	8850	8850	8850	0
122	20240422	192600	923712440	8850	8850	8850	8850	3450
123	20240422	192500	923712440	8850	8850	8850	8850	0
124	20240422	192400	923712440	8850	8850	8850	8850	0
125	20240422	192300	923712440	8850	8850	8850	8850	0
126	20240422	192200	923712440	8850	8850	8850	8850	0
127	20240422	192100	923712440	8850	8850	8850	8850	0
128	20240422	192000	923712440	8850	8850	8850	8850	0
129	20240422	191900	923712440	8850	8850	8850	8850	0
130	20240422	191800	923712440	8850	8850	8850	8850	0
131	20240422	191700	923712440	8850	8850	8850	8850	0
132	20240422	191600	923712440	8850	8850	8850	8850	0
133	20240422	191500	923712440	8850	8850	8850	8850	0
134	20240422	191400	923712440	8850	8850	8850	8850	0
135	20240422	191300	923712440	8850	8850	8850	8850	0
136	20240422	191200	923712440	8850	8850	8850	8850	0
137	20240422	191100	923712440	8850	8850	8850	8850	0
138	20240422	191000	923712440	8850	8850	8850	8850	0
139	20240422	190900	923712440	8850	8850	8850	8850	0
140	20240422	190800	923712440	8850	8850	8850	8850	0
141	20240422	190700	923712440	8850	8850	8850	8850	0
142	20240422	190600	923712440	8850	8850	8850	8850	0
143	20240422	190500	923712440	8850	8850	8850	8850	0
144	20240422	190400	923712440	8850	8850	8850	8850	0
145	20240422	190300	923712440	8850	8850	8850	8850	0
146	20240422	190200	923712440	8850	8850	8850	8850	0
147	20240422	190100	923712440	8850	8850	8850	8850	0
148	20240422	190000	923712440	8850	8850	8850	8850	0
149	20240422	185900	923712440	8850	8850	8850	8850	0
150	20240422	185800	923712440	8850	8850	8850	8850	0
151	20240422	185700	923712440	8850	8850	8850	8850	0
152	20240422	185600	923712440	8850	8850	8850	8850	3450
153	20240422	185500	923712440	8850	8850	8850	8850	0
154	20240422	185400	923712440	8850	8850	8850	8850	0
155	20240422	185300	923712440	8850	8850	8850	8850	0
156	20240422	185200	923712440	8850	8850	8850	8850	0
157	20240422	185100	923712440	8850	8850	8850	8850	0
158	20240422	185000	923712440	8850	8850	8850	8850	0
159	20240422	184900	923712440	8850	8850	8850	8850	0
160	20240422	184800	923712440	8850	8850	8850	8850	0
161	20240422	184700	923712440	8850	8850	8850	8850	0
162	20240422	184600	923712440	8850	8850	8850	8850	0
163	20240422	184500	923712440	8850	8850	8850	8850	0
164	20240422	184400	923712440	8850	8850	8850	8850	0
165	20240422	184300	923712440	8850	8850	8850	8850	0
166	20240422	184200	923712440	8850	8850	8850	8850	0
167	20240422	184100	923712440	8850	8850	8850	8850	0
168	20240422	184000	923712440	8850	8850	8850	8850	0
169	20240422	183900	923712440	8850	8850	8850	8850	0
170	20240422	183800	923712440	8850	8850	8850	8850	0
171	20240422	183700	923712440	8850	8850	8850	8850	0
172	20240422	183600	923712440	8850	8850	8850	8850	0
173	20240422	183500	923712440	8850	8850	8850	8850	0
174	20240422	183400	923712440	8850	8850	8850	8850	0
175	20240422	183300	923712440	8850	8850	8850	8850	0
176	20240422	183200	923712440	8850	8850	8850	8850	0
177	20240422	183100	923712440	8850	8850	8850	8850	0
178	20240422	183000	923712440	8850	8850	8850	8850	0
179	20240422	182900	923712440	8850	8850	8850	8850	0
180	20240422	182800	923712440	8850	8850	8850	8850	0
181	20240422	182700	923712440	8850	8850	8850	8850	0
182	20240422	182600	923712440	8850	8850	8850	8850	3450
183	20240422	182500	923712440	8850	8850	8850	8850	0
184	20240422	182400	923712440	8850	8850	8850	8850	0
185	20240422	182300	923712440	8850	8850	8850	8850	0
186	20240422	182200	923712440	8850	8850	8850	8850	0
187	20240422	182100	923712440	8850	8850	8850	8850	0
188	20240422	182000	923712440	8850	8850	8850	8850	0
189	20240422	181900	923712440	8850	8850	8850	8850	0
190	20240422	181800	923712440	8850	8850	8850	8850	0
191	20240422	181700	923712440	8850	8850	8850	8850	0
192	20240422	181600	923712440	8850	8850	8850	8850	0
193	20240422	181500	923712440	8850	8850	8850	8850	0
194	20240422	181400	923712440	8850	8850	8850	8850	0
195	20240422	181300	923712440	8850	8850	8850	8850	0
196	20240422	181200	923712440	8850	8850	8850	8850	0
197	20240422	181100	923712440	8850	8850	8850	8850	0
198	20240422	181000	923712440	8850	8850	8850	8850	0
199	20240422	180900	923712440	8850	8850	8850	8850	0
200	20240422	180800	923712440	8850	8850	8850	8850	0
201	20240422	180700	923712440	8850	8850	8850	8850	0
202	20240422	180600	923712440	8850	8850	8850	8850	0
203	20240422	180500	923712440	8850	8850	8850	8850	0
204	20240422	180400	923712440	8850	8850	8850	8850	0
205	20240422	180300	923712440	8850	8850	8850	8850	0
206	20240422	180200	923712440	8850	8850	8850	8850	0
207	20240422	180100	923712440	8850	8850	8850	8850	0
208	20240422	180000	923712440	8850	8850	8850	8850	0
209	20240422	175900	923712440	8850	8850	8850	8850	0
210	20240422	175800	923712440	8850	8850	8850	8850	0
211	20240422	175700	923712440	8850	8850	8850	8850	0
212	20240422	175600	923712440	8850	8850	8850	8850	3450
213	20240422	175500	923712440	8850	8850	8850	8850	0
214	20240422	175400	923712440	8850	8850	8850	8850	0
215	20240422	175300	923712440	8850	8850	8850	8850	0
216	20240422	175200	923712440	8850	8850	8850	8850	0
217	20240422	175100	923712440	8850	8850	8850	8850	0
218	20240422	175000	923712440	8850	8850	8850	8850	0
219	20240422	174900	923712440	8850	8850	8850	8850	0
220	20240422	174800	923712440	8850	8850	8850	8850	0
221	20240422	174700	923712440	8850	8850	8850	8850	0
222	20240422	174600	923712440	8850	8850	8850	8850	0
223	20240422	174500	923712440	8850	8850	8850	8850	0
224	20240422	174400	923712440	8850	8850	8850	8850	0
225	20240422	174300	923712440	8850	8850	8850	8850	0
226	20240422	174200	923712440	8850	8850	8850	8850	0
227	20240422	174100	923712440	8850	8850	8850	8850	0
228	20240422	174000	923712440	8850	8850	8850	8850	0
229	20240422	173900	923712440	8850	8850	8850	8850	0
230	20240422	173800	923712440	8850	8850	8850	8850	0
231	20240422	173700	923712440	8850	8850	8850	8850	0
232	20240422	173600	923712440	8850	8850	8850	8850	0
233	20240422	173500	923712440	8850	8850	8850	8850	0
234	20240422	173400	923712440	8850	8850	8850	8850	0
235	20240422	173300	923712440	8850	8850	8850	8850	0
236	20240422	173200	923712440	8850	8850	8850	8850	0
237	20240422	173100	923712440	8850	8850	8850	8850	0
238	20240422	173000	923712440	8850	8850	8850	8850	0
239	20240422	172900	923712440	8850	8850	8850	8850	0
240	20240422	172800	923712440	8850	8850	8850	8850	0
241	20240422	172700	923712440	8850	8850	8850	8850	0
242	20240422	172600	923712440	8850	8850	8850	8850	3450
243	20240422	172500	923712440	8850	8850	8850	8850	0
244	20240422	172400	923712440	8850	8850	8850	8850	0
245	20240422	172300	923712440	8850	8850	8850	8850	0
246	20240422	172200	923712440	8850	8850	8850	8850	0
247	20240422	172100	923712440	8850	8850	8850	8850	0
248	20240422	172000	923712440	8850	8850	8850	8850	0
249	20240422	171900	923712440	8850	8850	8850	8850	0
250	20240422	171800	923712440	8850	8850	8850	8850	0
251	20240422	171700	923712440	8850	8850	8850	8850	0
252	20240422	171600	923712440	8850	8850	8850	8850	0
253	20240422	171500	923712440	8850	8850	8850	8850	0
254	20240422	171400	923712440	8850	8850	8850	8850	0
255	20240422	171300	923712440	8850	8850	8850	8850	0
256	20240422	171200	923712440	8850	8850	8850	8850	0
257	20240422	171100	923712440	8850	8850	8850	8850	0
258	20240422	171000	923712440	8850	8850	8850	8850	0
259	20240422	170900	923712440	8850	8850	8850	8850	0
260	20240422	170800	923712440	8850	8850	8850	8850	0
261	20240422	170700	923712440	8850	8850	8850	8850	0
262	20240422	170600	923712440	8850	8850	8850	8850	0
263	20240422	170500	923712440	8850	8850	8850	8850	0
264	20240422	170400	923712440	8850	8850	8850	8850	0
265	20240422	170300	923712440	8850	8850	8850	8850	0
266	20240422	170200	923712440	8850	8850	8850	8850	0
267	20240422	170100	923712440	8850	8850	8850	8850	0
268	20240422	170000	923712440	8850	8850	8850	8850	0
269	20240422	165900	923712440	8850	8850	8850	8850	0
270	20240422	165800	923712440	8850	8850	8850	8850	0
271	20240422	165700	923712440	8850	8850	8850	8850	0
272	20240422	165600	923712440	8850	8850	8850	8850	3450
273	20240422	165500	923712440	8850	8850	8850	8850	0
274	20240422	165400	923712440	8850	8850	8850	8850	0
275	20240422	165300	923712440	8850	8850	8850	8850	0
276	20240422	165200	923712440	8850	8850	8850	8850	0
277	20240422	165100	923712440	8850	8850	8850	8850	0
278	20240422	165000	923712440	8850	8850	8850	8850	0
279	20240422	164900	923712440	8850	8850	8850	8850	0
280	20240422	164800	923712440	8850	8850	8850	8850	0
281	20240422	164700	923712440	8850	8850	8850	8850	0
282	20240422	164600	923712440	8850	8850	8850	8850	0
283	20240422	164500	923712440	8850	8850	8850	8850	0
284	20240422	164400	923712440	8850	8850	8850	8850	0
285	20240422	164300	923712440	8850	8850	8850	8850	0
286	20240422	164200	923712440	8850	8850	8850	8850	0
287	20240422	164100	923712440	8850	8850	8850	8850	0
288	20240422	164000	923712440	8850	8850	8850	8850	0
289	20240422	163900	923712440	8850	8850	8850	8850	0
290	20240422	163800	923712440	8850	8850	8850	8850	0
291	20240422	163700	923712440	8850	8850	8850	8850	0
292	20240422	163600	923712440	8850	8850	8850	8850	0
293	20240422	163500	923712440	8850	8850	8850	8850	0
294	20240422	163400	923712440	8850	8850	8850	8850	0
295	20240422	163300	923712440	8850	8850	8850	8850	0
296	20240422	163200	923712440	8850	8850	8850	8850	0
297	20240422	163100	923712440	8850	8850	8850	8850	0
298	20240422	163000	923712440	8850	8850	8850	8850	0
299	20240422	162900	923712440	8850	8850	8850	8850	0
300	20240422	162800	923712440	8850	8850	8850	8850	0
301	20240422	162700	923712440	8850	8850	8850	8850	0
302	20240422	162600	923712440	8850	8850	8850	8850	3450
303	20240422	162500	923712440	8850	8850	8850	8850	0
304	20240422	162400	923712440	8850	8850	8850	8850	0
305	20240422	162300	923712440	8850	8850	8850	8850	0
306	20240422	162200	923712440	8850	8850	8850	8850	0
307	20240422	162100	923712440	8850	8850	8850	8850	0
308	20240422	162000	923712440	8850	8850	8850	8850	0
309	20240422	161900	923712440	8850	8850	8850	8850	0
310	20240422	161800	923712440	8850	8850	8850	8850	0
311	20240422	161700	923712440	8850	8850	8850	8850	0
312	20240422	161600	923712440	8850	8850	8850	8850	0
313	20240422	161500	923712440	8850	8850	8850	8850	0
314	20240422	161400	923712440	8850	8850	8850	8850	0
315	20240422	161300	923712440	8850	8850	8850	8850	0
316	20240422	161200	923712440	8850	8850	8850	8850	0
317	20240422	161100	923712440	8850	8850	8850	8850	0
318	20240422	161000	923712440	8850	8850	8850	8850	0
319	20240422	160900	923712440	8850	8850	8850	8850	0
320	20240422	160800	923712440	8850	8850	8850	8850	0
321	20240422	160700	923712440	8850	8850	8850	8850	0
322	20240422	160600	923712440	8850	8850	8850	8850	0
323	20240422	160500	923712440	8850	8850	8850	8850	0
324	20240422	160400	923712440	8850	8850	8850	8850	0
325	20240422	160300	923712440	8850	8850	8850	8850	0
326	20240422	160200	923712440	8850	8850	8850	8850	0
327	20240422	160100	923712440	8850	8850	8850	8850	0
328	20240422	160000	923712440	8850	8850	8850	8850	0
329	20240422	155900	923712440	8850	8850	8850	8850	0
330	20240422	155800	923712440	8850	8850	8850	8850	0
331	20240422	155700	923712440	8850	8850	8850	8850	0
332	20240422	155600	923712440	8850	8850	8850	8850	3450
333	20240422	155500	923712440	8850	8850	8850	8850	0
334	20240422	155400	923712440	8850	8850	8850	8850	0
335	20240422	155300	923712440	8850	8850	8850	8850	0
336	20240422	155200	923712440	8850	8850	8850	8850	0
337	20240422	155100	923712440	8850	8850	8850	8850	0
338	20240422	155000	923712440	8850	8850	8850	8850	0
339	20240422	154900	923712440	8850	8850	8850	8850	0
340	20240422	154800	923712440	8850	8850	8850	8850	0
341	20240422	154700	923712440	8850	8850	8850	8850	0
342	20240422	154600	923712440	8850	8850	8850	8850	0
343	20240422	154500	923712440	8850	8850	8850	8850	0
344	20240422	154400	923712440	8850	8850	8850	8850	0
345	20240422	154300	923712440	8850	8850	8850	8850	0
346	20240422	154200	923712440	8850	8850	8850	8850	0
347	20240422	154100	923712440	8850	8850	8850	8850	0
348	20240422	154000	923712440	8850	8850	8850	8850	0
349	20240422	153900	923712440	8850	8850	8850	8850	0
350	20240422	153800	923712440	8850	8850	8850	8850	0
351	20240422	153700	923712440	8850	8850	8850	8850	0
352	20240422	153600	923712440	8850	8850	8850	8850	0
353	20240422	153500	923712440	8850	8850	8850	8850	0
354	20240422	153400	923712440	8850	8850	8850	8850	0
355	20240422	153300	923712440	8850	8850	8850	8850	0
356	20240422	153200	923712440	8850	8850	8850	8850	0
357	20240422	153100	923712440	8850	8850	8850	8850	0
358	20240422	153000	923712440	8850	8850	8850	8850	3450
359	20240422	152900	893179940	8910	8910	8910	8910	0
360	20240422	152800	893179940	8910	8910	8910	8910	0
361	20240422	152700	893179940	8910	8910	8910	8910	0
362	20240422	152600	893179940	8910	8910	8910	8910	0
363	20240422	152500	893179940	8910	8910	8910	8910	0
364	20240422	152400	893179940	8910	8910	8910	8910	0
365	20240422	152300	893179940	8910	8910	8910	8910	0
366	20240422	152200	893179940	8910	8910	8910	8910	0
367	20240422	152100	893179940	8910	8910	8910	8910	0
368	20240422	152000	893179940	8910	8910	8910	8910	0
369	20240422	151900	893179940	8910	8870	8910	8850	333
370	20240422	151800	890223320	8910	8900	8920	8820	2936
371	20240422	151700	864238020	8910	8920	8920	8910	129
372	20240422	151600	863088040	8940	8930	8940	8920	7
373	20240422	151500	863025570	8940	8930	8940	8930	34
374	20240422	151400	862721920	8930	8930	8930	8930	97
375	20240422	151300	861855710	8930	8920	8930	8920	15
376	20240422	151200	861721860	8920	8920	8920	8920	156
377	20240422	151100	860330340	8920	8920	8920	8920	30
378	20240422	151000	860062740	8920	8920	8920	8920	310
379	20240422	150900	857297540	8920	8920	8920	8920	0
380	20240422	150800	857297540	8920	8920	8920	8920	2
381	20240422	150700	857279700	8920	8920	8920	8920	21
382	20240422	150600	857092380	8920	8920	8920	8920	131
383	20240422	150500	855923860	8920	8920	8920	8920	2
384	20240422	150400	855906020	8920	8920	8920	8920	0
385	20240422	150300	855906020	8920	8920	8920	8920	13
386	20240422	150200	855790060	8920	8880	8920	8880	100
387	20240422	150100	854901980	8880	8880	8880	8880	0
388	20240422	150000	854901980	8880	8870	8880	8860	411
389	20240422	145900	851256500	8880	8880	8880	8880	10
390	20240422	145800	851167700	8880	8880	8880	8860	151
391	20240422	145700	849828600	8870	8880	8880	8850	171
392	20240422	145600	848310960	8880	8870	8880	8850	707
393	20240422	145500	842047560	8870	8870	8870	8870	23
394	20240422	145400	841843550	8870	8880	8880	8870	165
395	20240422	145300	840378960	8880	8880	8880	8880	2
396	20240422	145200	840361200	8880	8880	8880	8870	106
397	20240422	145100	839420920	8880	8880	8880	8880	2
398	20240422	145000	839403160	8880	8860	8880	8860	99
399	20240422	144900	838525320	8860	8870	8870	8860	3
400	20240422	144800	838498720	8870	8870	8870	8870	103
401	20240422	144700	837585110	8870	8850	8870	8850	144
402	20240422	144600	836309760	8850	8850	8850	8850	0
403	20240422	144500	836309760	8850	8870	8870	8850	93
404	20240422	144400	835486610	8860	8860	8860	8860	29
405	20240422	144300	835229670	8870	8860	8870	8860	99
406	20240422	144200	834351810	8870	8860	8870	8860	48
407	20240422	144100	833926230	8850	8860	8860	8850	35
408	20240422	144000	833616470	8850	8850	8850	8850	20
409	20240422	143900	833439470	8850	8850	8850	8850	0
410	20240422	143800	833439470	8850	8850	8850	8850	24
411	20240422	143700	833227070	8850	8870	8880	8840	637
412	20240422	143600	827585260	8870	8850	8870	8850	65
413	20240422	143500	827009610	8840	8850	8860	8840	377
414	20240422	143400	823672870	8840	8850	8850	8840	319
415	20240422	143300	820852870	8840	8860	8860	8840	420
416	20240422	143200	817136160	8860	8850	8860	8850	65
417	20240422	143100	816560700	8850	8860	8860	8850	54
418	20240422	143000	816082730	8860	8860	8860	8860	0
419	20240422	142900	816082730	8860	8860	8860	8860	0
420	20240422	142800	816082730	8860	8870	8870	8860	91
421	20240422	142700	815276460	8870	8860	8870	8860	70
422	20240422	142600	814655660	8860	8870	8870	8860	61
423	20240422	142500	814115190	8870	8860	8870	8860	3
424	20240422	142400	814088600	8850	8850	8850	8850	0
425	20240422	142300	814088600	8850	8870	8870	8850	61
426	20240422	142200	813548730	8840	8850	8850	8840	400
427	20240422	142100	810012720	8870	8860	8870	8860	4
428	20240422	142000	809977250	8850	8870	8870	8850	2148
429	20240422	141900	790956780	8880	8880	8880	8880	0
430	20240422	141800	790956780	8880	8870	8880	8860	97
431	20240422	141700	790096540	8870	8870	8870	8870	53
432	20240422	141600	789626430	8880	8880	8880	8880	21
433	20240422	141500	789439950	8870	8870	8870	8870	27
434	20240422	141400	789200460	8870	8870	8870	8870	2
435	20240422	141300	789182720	8870	8870	8870	8860	161
436	20240422	141200	787755950	8870	8870	8870	8870	16
437	20240422	141100	787614030	8860	8860	8860	8860	0
438	20240422	141000	787614030	8860	8860	8860	8860	0
439	20240422	140900	787614030	8860	8860	8860	8860	100
440	20240422	140800	786728030	8860	8860	8860	8860	1048
441	20240422	140700	777442750	8850	8850	8850	8850	0
442	20240422	140600	777442750	8850	8860	8860	8850	300
443	20240422	140500	774785820	8860	8890	8890	8860	659
444	20240422	140400	768933500	8890	8890	8890	8890	0
445	20240422	140300	768933500	8890	8910	8910	8890	3247
446	20240422	140200	740028780	8920	8920	8920	8920	423
447	20240422	140100	736255620	8920	8920	8920	8920	47
448	20240422	140000	735836380	8940	8940	8940	8940	22
449	20240422	135900	735639700	8930	8930	8930	8930	18
450	20240422	135800	735478960	8930	8930	8930	8930	5
451	20240422	135700	735434310	8930	8930	8930	8930	100
452	20240422	135600	734541310	8940	8950	8950	8940	125
453	20240422	135500	733423510	8950	8950	8950	8950	20
454	20240422	135400	733244510	8950	8950	8950	8950	0
455	20240422	135300	733244510	8950	8950	8950	8950	30
456	20240422	135200	732976010	8960	8960	8960	8960	0
457	20240422	135100	732976010	8960	8950	8960	8950	497
458	20240422	135000	728527760	8950	8940	8950	8940	237
459	20240422	134900	726408480	8940	8930	8940	8930	123
460	20240422	134800	725309740	8930	8930	8930	8930	3
461	20240422	134700	725282950	8920	8920	8920	8920	0
462	20240422	134600	725282950	8920	8920	8920	8920	130
463	20240422	134500	724123350	8920	8920	8920	8920	0
464	20240422	134400	724123350	8920	8920	8920	8920	0
465	20240422	134300	724123350	8920	8920	8920	8920	34
466	20240422	134200	723820070	8930	8930	8930	8930	0
467	20240422	134100	723820070	8930	8920	8930	8920	53
468	20240422	134000	723347300	8920	8930	8930	8920	601
469	20240422	133900	717986370	8930	8930	8930	8930	164
470	20240422	133800	716521850	8940	8940	8940	8940	30
471	20240422	133700	716253650	8930	8920	8930	8920	133
472	20240422	133600	715066670	8920	8930	8930	8920	1000
473	20240422	133500	706146620	8940	8940	8940	8940	0
474	20240422	133400	706146620	8940	8940	8940	8940	0
475	20240422	133300	706146620	8940	8940	8940	8940	17
476	20240422	133200	705994640	8940	8940	8940	8940	22
477	20240422	133100	705797960	8940	8940	8940	8940	27
478	20240422	133000	705556580	8940	8940	8940	8940	18
479	20240422	132900	705395660	8940	8940	8940	8940	2
480	20240422	132800	705377780	8950	8950	8950	8950	0
481	20240422	132700	705377780	8950	8950	8950	8950	0
482	20240422	132600	705377780	8950	8950	8950	8950	2
483	20240422	132500	705359880	8950	8940	8950	8920	54
484	20240422	132400	704877660	8950	8950	8950	8920	293
485	20240422	132300	702259660	8950	8950	8950	8950	3
486	20240422	132200	702232810	8950	8940	8950	8940	98
487	20240422	132100	701356280	8920	8930	8930	8920	100
488	20240422	132000	700463660	8930	8930	8930	8930	80
489	20240422	131900	699749260	8950	8950	8950	8950	150
490	20240422	131800	698406760	8950	8950	8950	8950	0
491	20240422	131700	698406760	8950	8950	8950	8950	500
492	20240422	131600	693931760	8950	8940	8950	8940	148
493	20240422	131500	692607600	8950	8950	8950	8950	0
494	20240422	131400	692607600	8950	8950	8950	8950	0
495	20240422	131300	692607600	8950	8940	8950	8940	184
496	20240422	131200	690962600	8950	8950	8950	8950	24
497	20240422	131100	690747800	8960	8950	8960	8950	3
498	20240422	131000	690720930	8950	8960	8960	8950	100
499	20240422	130900	689825330	8950	8950	8950	8950	40
500	20240422	130800	689467330	8950	8950	8950	8950	95
501	20240422	130700	688617080	8960	8960	8960	8950	21
502	20240422	130600	688428930	8960	8960	8960	8960	9
503	20240422	130500	688348290	8970	8980	8980	8970	2
504	20240422	130400	688330340	8960	8980	8980	8960	60
505	20240422	130300	687792150	8980	8980	8980	8980	0
506	20240422	130200	687792150	8980	8980	8980	8980	0
507	20240422	130100	687792150	8980	8980	8990	8980	32
508	20240422	130000	687504690	8990	8990	9020	8970	86
509	20240422	125900	686731760	9020	9030	9030	8990	210
510	20240422	125800	684839120	9010	8990	9030	8990	325
511	20240422	125700	681910480	8990	8950	8990	8950	2494
512	20240422	125600	659557970	8940	8940	8940	8940	1
513	20240422	125500	659549030	8940	8940	8940	8940	48
514	20240422	125400	659119910	8940	8940	8940	8940	0
515	20240422	125300	659119910	8940	8940	8940	8940	585
516	20240422	125200	653890010	8950	8950	8950	8950	171
517	20240422	125100	652359560	8950	8950	8950	8950	0
518	20240422	125000	652359560	8950	8950	8950	8950	0
519	20240422	124900	652359560	8950	8950	8950	8950	31
520	20240422	124800	652082110	8940	8940	8940	8940	2
521	20240422	124700	652064230	8940	8940	8940	8940	0
522	20240422	124600	652064230	8940	8940	8940	8940	0
523	20240422	124500	652064230	8940	8940	8940	8940	48
524	20240422	124400	651635110	8960	8960	8960	8960	0
525	20240422	124300	651635110	8960	8960	8960	8960	7
526	20240422	124200	651572390	8960	8960	8960	8960	0
527	20240422	124100	651572390	8960	8960	8960	8960	0
528	20240422	124000	651572390	8960	8940	8960	8940	198
529	20240422	123900	649800780	8940	8900	8940	8900	3032
530	20240422	123800	622697340	8900	8900	8900	8900	0
531	20240422	123700	622697340	8900	8900	8930	8900	1191
532	20240422	123600	612094950	8900	8920	8920	8900	618
533	20240422	123500	606587510	8920	8920	8920	8920	10
534	20240422	123400	606498310	8920	8920	8920	8920	0
535	20240422	123300	606498310	8920	8920	8920	8920	0
536	20240422	123200	606498310	8920	8920	8920	8920	0
537	20240422	123100	606498310	8920	8920	8920	8920	0
538	20240422	123000	606498310	8920	8920	8920	8920	0
539	20240422	122900	606498310	8920	8920	8920	8920	0
540	20240422	122800	606498310	8920	8920	8920	8920	0
541	20240422	122700	606498310	8920	8940	8940	8920	264
542	20240422	122600	604141250	8960	8940	8960	8940	83
543	20240422	122500	603399130	8940	8930	8940	8930	207
544	20240422	122400	601550600	8930	8930	8930	8930	84
545	20240422	122300	600800480	8930	8930	8930	8930	88
546	20240422	122200	600014640	8930	8940	8940	8930	62
547	20240422	122100	599460480	8940	8940	8940	8940	0
548	20240422	122000	599460480	8940	8940	8940	8940	0
549	20240422	121900	599460480	8940	8940	8940	8940	15
550	20240422	121800	599326380	8940	8940	8940	8940	0
551	20240422	121700	599326380	8940	8970	8970	8940	105
552	20240422	121600	598387620	8960	8960	8960	8960	1
553	20240422	121500	598378660	8970	8970	8970	8970	5
554	20240422	121400	598333810	8970	8980	8980	8950	250
555	20240422	121300	596096210	8950	8950	8950	8950	0
556	20240422	121200	596096210	8950	8950	8950	8950	0
557	20240422	121100	596096210	8950	8950	8950	8950	150
558	20240422	121000	594753710	8950	8990	8990	8950	74
559	20240422	120900	594090970	8990	8950	9000	8950	273
560	20240422	120800	591638290	8950	8950	8950	8950	0
561	20240422	120700	591638290	8950	8950	8950	8950	0
562	20240422	120600	591638290	8950	8950	8950	8950	53
563	20240422	120500	591163940	8950	8940	8950	8940	99
564	20240422	120400	590278310	8950	8950	8950	8950	0
565	20240422	120300	590278310	8950	8940	8950	8940	61
566	20240422	120200	589732960	8940	8940	8940	8940	146
567	20240422	120100	588427720	8940	8940	8940	8940	1015
568	20240422	120000	579353620	8940	8940	8940	8940	11
569	20240422	115900	579255280	8940	8950	8950	8940	21
570	20240422	115800	579067380	8950	8940	8950	8940	33
571	20240422	115700	578772330	8930	8920	8930	8920	716
572	20240422	115600	572382210	8920	8920	8920	8920	0
573	20240422	115500	572382210	8920	8870	8920	8870	1431
574	20240422	115400	559661820	8890	8900	8900	8890	50
575	20240422	115300	559216840	8900	8900	8900	8900	1
576	20240422	115200	559207940	8900	8880	8900	8880	888
577	20240422	115100	551312060	8880	8870	8880	8870	81
578	20240422	115000	550593580	8870	8870	8870	8870	179
579	20240422	114900	549005850	8870	8870	8870	8870	0
580	20240422	114800	549005850	8870	8870	8870	8870	11
581	20240422	114700	548908280	8870	8870	8870	8870	49
582	20240422	114600	548473650	8870	8870	8870	8870	20
583	20240422	114500	548296250	8840	8840	8840	8840	0
584	20240422	114400	548296250	8840	8840	8840	8840	481
585	20240422	114300	544044210	8840	8880	8880	8840	549
586	20240422	114200	539184290	8880	8880	8880	8880	1
587	20240422	114100	539175410	8880	8890	8890	8880	5
588	20240422	114000	539130970	8890	8890	8890	8890	1
589	20240422	113900	539122080	8890	8850	8890	8850	360
590	20240422	113800	535934500	8850	8890	8890	8850	156
591	20240422	113700	534549100	8890	8890	8890	8890	0
592	20240422	113600	534549100	8890	8890	8890	8890	36
593	20240422	113500	534229060	8840	8880	8880	8840	1540
594	20240422	113400	520588000	8890	8880	8890	8880	59
595	20240422	113300	520064070	8890	8890	8890	8890	11
596	20240422	113200	519966280	8890	8890	8890	8890	1
597	20240422	113100	519957390	8870	8870	8870	8870	0
598	20240422	113000	519957390	8870	8870	8870	8870	860
599	20240422	112900	512329190	8900	8900	8900	8900	16
600	20240422	112800	512186790	8900	8910	8910	8900	6
601	20240422	112700	512133380	8900	8900	8900	8900	50
602	20240422	112600	511688380	8900	8900	8900	8900	10
603	20240422	112500	511599380	8900	8900	8900	8900	50
604	20240422	112400	511154380	8900	8900	8900	8900	1
605	20240422	112300	511145480	8860	8870	8870	8860	2
606	20240422	112200	511127750	8860	8910	8910	8860	581
607	20240422	112100	505975540	8920	8910	8920	8910	3
608	20240422	112000	505948790	8920	8920	8920	8920	250
609	20240422	111900	503718790	8920	8920	8920	8920	14
610	20240422	111800	503593910	8920	8880	8920	8870	72
611	20240422	111700	502954610	8920	8920	8920	8920	0
612	20240422	111600	502954610	8920	8870	8920	8870	5
613	20240422	111500	502910210	8920	8920	8920	8920	0
614	20240422	111400	502910210	8920	8870	8920	8870	184
615	20240422	111300	501278080	8930	8930	8930	8930	11
616	20240422	111200	501179850	8880	8890	8890	8870	1526
617	20240422	111100	487635700	8880	8910	8910	8880	4979
618	20240422	111000	443346240	8930	8930	8930	8920	46
619	20240422	110900	442935900	8920	8930	8930	8920	52
620	20240422	110800	442471740	8930	8950	8950	8930	54
621	20240422	110700	441989440	8950	8940	8950	8940	53
622	20240422	110600	441515590	8930	8910	8930	8900	1029
623	20240422	110500	432346120	8920	8920	8920	8920	2
624	20240422	110400	432328280	8920	8920	8920	8920	15
625	20240422	110300	432194480	8920	8920	8920	8920	65
626	20240422	110200	431614680	8910	8910	8910	8910	0
627	20240422	110100	431614680	8910	8940	8940	8910	41
628	20240422	110000	431249310	8940	8940	8940	8940	340
629	20240422	105900	428209710	8910	8910	8910	8910	190
630	20240422	105800	426516810	8910	8940	8940	8910	90
631	20240422	105700	425714230	8940	8940	8940	8940	1
632	20240422	105600	425705290	8940	8940	8940	8940	0
633	20240422	105500	425705290	8940	8930	8940	8930	64
634	20240422	105400	425133760	8940	8940	8940	8940	0
635	20240422	105300	425133760	8940	8940	8940	8940	0
636	20240422	105200	425133760	8940	8940	8940	8940	1
637	20240422	105100	425124820	8940	8940	8940	8910	123
638	20240422	105000	424028410	8910	8920	8920	8910	20
639	20240422	104900	423850200	8900	8940	8940	8900	307
640	20240422	104800	421116050	8950	8950	8950	8950	1
641	20240422	104700	421107100	8910	8920	8920	8910	743
642	20240422	104600	414479930	8890	8920	8920	8890	295
643	20240422	104500	411857350	8900	8890	8900	8890	25
644	20240422	104400	411634950	8890	8880	8920	8880	160
645	20240422	104300	410212870	8890	8950	8950	8880	2670
646	20240422	104200	386453570	8920	8920	8950	8910	1650
647	20240422	104100	371748160	8930	8940	8940	8920	244
648	20240422	104000	369571560	8930	8930	8930	8930	36
649	20240422	103900	369250080	8980	8930	8980	8920	1284
650	20240422	103800	357793040	8930	8970	8970	8930	3140
651	20240422	103700	329671290	9010	9010	9010	9010	0
652	20240422	103600	329671290	9010	9010	9020	8970	219
653	20240422	103500	327705090	9010	8990	9010	8990	29
654	20240422	103400	327444090	9000	8990	9000	8990	56
655	20240422	103300	326940590	8990	8990	8990	8990	18
656	20240422	103200	326778770	8990	8990	8990	8990	1
657	20240422	103100	326769780	9000	8980	9000	8980	100
658	20240422	103000	325871680	8980	8970	8980	8970	52
659	20240422	102900	325405210	8970	8970	8970	8970	1
660	20240422	102800	325396240	8950	8960	8970	8950	36
661	20240422	102700	325073970	8980	8950	8980	8950	66
662	20240422	102600	324483130	8980	8960	8980	8950	251
663	20240422	102500	322236470	8980	8960	8980	8950	290
664	20240422	102400	319639760	8980	8970	8980	8960	153
665	20240422	102300	318268720	8980	8980	8980	8980	2
666	20240422	102200	318250760	9010	8970	9010	8970	4
667	20240422	102100	318214840	8970	8960	8970	8950	503
668	20240422	102000	313707970	8960	8970	8970	8960	671
669	20240422	101900	307691810	8970	8980	8980	8970	276
670	20240422	101800	305215370	8980	8990	8990	8980	418
671	20240422	101700	301459230	9040	9000	9040	8990	207
672	20240422	101600	299597340	9000	9020	9020	9000	199
673	20240422	101500	297805990	9000	9000	9000	9000	0
674	20240422	101400	297805990	9000	9010	9010	9000	30
675	20240422	101300	297535920	9000	9020	9020	9000	54
676	20240422	101200	297048860	9030	9040	9040	9030	136
677	20240422	101100	295820280	9100	9100	9100	9100	5
678	20240422	101000	295774780	9100	9070	9100	9070	370
679	20240422	100900	292408650	9050	9050	9050	9050	258
680	20240422	100800	290073750	9050	9040	9050	9040	102
681	20240422	100700	289151660	9040	9040	9040	9040	20
682	20240422	100600	288970860	9040	9040	9040	9040	1
683	20240422	100500	288961820	9030	9020	9030	9020	263
684	20240422	100400	286588300	9020	9020	9020	9020	3
685	20240422	100300	286561240	9000	8980	9000	8980	176
686	20240422	100200	284977960	8950	8960	9000	8950	1249
687	20240422	100100	273771150	8960	8950	8960	8940	103
688	20240422	100000	272849970	8950	8960	8960	8950	212
689	20240422	095900	270951490	8980	8960	8980	8960	498
690	20240422	095800	266489370	8980	8980	8980	8960	271
691	20240422	095700	264059550	8980	8990	8990	8980	565
692	20240422	095600	258985800	8990	8990	8990	8990	11
693	20240422	095500	258886910	8980	8970	8980	8970	925
694	20240422	095400	250584660	8970	8980	8980	8970	201
695	20240422	095300	248780340	8980	8980	8980	8970	243
696	20240422	095200	246598540	8990	9010	9010	8990	101
697	20240422	095100	245688550	9010	9000	9030	9000	840
698	20240422	095000	238111970	9010	8970	9010	8970	1056
699	20240422	094900	228616760	8980	8940	8980	8940	54
700	20240422	094800	228133750	8920	8940	8940	8920	439
701	20240422	094700	224214300	8940	8990	8990	8940	773
702	20240422	094600	217290160	9000	9020	9020	9000	5
703	20240422	094500	217245140	9020	8980	9020	8970	163
704	20240422	094400	215779840	8990	8990	8990	8990	171
705	20240422	094300	214242550	9020	8990	9020	8990	53
706	20240422	094200	213766050	8990	8960	8990	8960	73
707	20240422	094100	213111880	9020	8970	9020	8970	202
708	20240422	094000	211299840	8970	8970	8970	8970	74
709	20240422	093900	210636060	8970	9000	9000	8970	895
710	20240422	093800	202596390	8990	9010	9010	8990	972
711	20240422	093700	193853490	9000	9030	9030	9000	738
712	20240422	093600	187206560	9050	9050	9050	9050	5
713	20240422	093500	187161310	9050	9050	9050	9050	5
714	20240422	093400	187116060	9070	9020	9070	9020	1009
715	20240422	093300	178007960	8990	9010	9020	8990	797
716	20240422	093200	170834900	9020	9020	9030	9020	224
717	20240422	093100	168814400	9020	9030	9030	9010	1252
718	20240422	093000	157528250	9040	9030	9040	9030	210
719	20240422	092900	155630850	9040	9050	9070	9030	1614
720	20240422	092800	141041630	9050	9050	9050	9050	206
721	20240422	092700	139177330	9050	9130	9130	9050	1023
722	20240422	092600	129904910	9140	9120	9140	9070	317
723	20240422	092500	127008660	9060	9120	9120	9060	1004
724	20240422	092400	117890800	9100	9150	9150	9100	119
725	20240422	092300	116807410	9150	9160	9160	9150	612
726	20240422	092200	111206740	9190	9190	9190	9190	200
727	20240422	092100	109368740	9160	9160	9180	9160	885
728	20240422	092000	101260700	9160	9180	9180	9160	277
729	20240422	091900	98722230	9180	9180	9180	9180	50
730	20240422	091800	98263230	9180	9190	9200	9180	403
731	20240422	091700	94560180	9190	9210	9210	9190	572
732	20240422	091600	89302900	9210	9190	9210	9180	204
733	20240422	091500	87426620	9180	9160	9190	9160	593
734	20240422	091400	81980560	9160	9130	9160	9130	384
735	20240422	091300	78470120	9120	9090	9120	9090	382
736	20240422	091200	74990550	9090	9030	9090	9030	283
737	20240422	091100	72422350	9030	9040	9070	9030	195
738	20240422	091000	70660420	9080	9070	9080	9050	448
739	20240422	090900	66602000	9060	9050	9060	9050	45
740	20240422	090800	66194600	9050	9070	9070	9050	24
741	20240422	090700	65977320	9070	9050	9080	9050	331
742	20240422	090600	62978390	9050	9080	9080	9050	61
743	20240422	090500	62425340	9090	9040	9090	9040	4659
744	20240422	090400	20260440	9010	9010	9020	9010	332
745	20240422	090300	17267120	9010	9010	9050	9010	1027
746	20240422	090200	7985200	9010	9010	9010	8990	51
747	20240422	090100	7526350	9020	9060	9060	9020	254
748	20240422	090000	5231720	9020	9020	9060	9020	580