KissMeData/006660/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184800	231275140	9050	9050	9050	9050	286
3	20240422	184700	231275140	9050	9050	9050	9050	0
4	20240422	184600	231275140	9050	9050	9050	9050	0
5	20240422	184500	231275140	9050	9050	9050	9050	0
6	20240422	184400	231275140	9050	9050	9050	9050	0
7	20240422	184300	231275140	9050	9050	9050	9050	0
8	20240422	184200	231275140	9050	9050	9050	9050	0
9	20240422	184100	231275140	9050	9050	9050	9050	0
10	20240422	184000	231275140	9050	9050	9050	9050	0
11	20240422	183900	231275140	9050	9050	9050	9050	0
12	20240422	183800	231275140	9050	9050	9050	9050	0
13	20240422	183700	231275140	9050	9050	9050	9050	0
14	20240422	183600	231275140	9050	9050	9050	9050	0
15	20240422	183500	231275140	9050	9050	9050	9050	0
16	20240422	183400	231275140	9050	9050	9050	9050	0
17	20240422	183300	231275140	9050	9050	9050	9050	0
18	20240422	183200	231275140	9050	9050	9050	9050	0
19	20240422	183100	231275140	9050	9050	9050	9050	0
20	20240422	183000	231275140	9050	9050	9050	9050	0
21	20240422	182900	231275140	9050	9050	9050	9050	0
22	20240422	182800	231275140	9050	9050	9050	9050	0
23	20240422	182700	231275140	9050	9050	9050	9050	0
24	20240422	182600	231275140	9050	9050	9050	9050	0
25	20240422	182500	231275140	9050	9050	9050	9050	0
26	20240422	182400	231275140	9050	9050	9050	9050	0
27	20240422	182300	231275140	9050	9050	9050	9050	0
28	20240422	182200	231275140	9050	9050	9050	9050	0
29	20240422	182100	231275140	9050	9050	9050	9050	0
30	20240422	182000	231275140	9050	9050	9050	9050	0
31	20240422	181900	231275140	9050	9050	9050	9050	0
32	20240422	181800	231275140	9050	9050	9050	9050	286
33	20240422	181700	231275140	9050	9050	9050	9050	0
34	20240422	181600	231275140	9050	9050	9050	9050	0
35	20240422	181500	231275140	9050	9050	9050	9050	0
36	20240422	181400	231275140	9050	9050	9050	9050	0
37	20240422	181300	231275140	9050	9050	9050	9050	0
38	20240422	181200	231275140	9050	9050	9050	9050	0
39	20240422	181100	231275140	9050	9050	9050	9050	0
40	20240422	181000	231275140	9050	9050	9050	9050	0
41	20240422	180900	231275140	9050	9050	9050	9050	0
42	20240422	180800	231275140	9050	9050	9050	9050	0
43	20240422	180700	231275140	9050	9050	9050	9050	0
44	20240422	180600	231275140	9050	9050	9050	9050	0
45	20240422	180500	231275140	9050	9050	9050	9050	0
46	20240422	180400	231275140	9050	9050	9050	9050	0
47	20240422	180300	231275140	9050	9050	9050	9050	0
48	20240422	180200	231275140	9050	9050	9050	9050	0
49	20240422	180100	231275140	9050	9050	9050	9050	0
50	20240422	180000	231275140	9050	9050	9050	9050	0
51	20240422	175900	231275140	9050	9050	9050	9050	0
52	20240422	175800	231275140	9050	9050	9050	9050	0
53	20240422	175700	231275140	9050	9050	9050	9050	0
54	20240422	175600	231275140	9050	9050	9050	9050	0
55	20240422	175500	231275140	9050	9050	9050	9050	0
56	20240422	175400	231275140	9050	9050	9050	9050	0
57	20240422	175300	231275140	9050	9050	9050	9050	0
58	20240422	175200	231275140	9050	9050	9050	9050	0
59	20240422	175100	231275140	9050	9050	9050	9050	0
60	20240422	175000	231275140	9050	9050	9050	9050	0
61	20240422	174900	231275140	9050	9050	9050	9050	0
62	20240422	174800	231275140	9050	9050	9050	9050	286
63	20240422	174700	231275140	9050	9050	9050	9050	0
64	20240422	174600	231275140	9050	9050	9050	9050	0
65	20240422	174500	231275140	9050	9050	9050	9050	0
66	20240422	174400	231275140	9050	9050	9050	9050	0
67	20240422	174300	231275140	9050	9050	9050	9050	0
68	20240422	174200	231275140	9050	9050	9050	9050	0
69	20240422	174100	231275140	9050	9050	9050	9050	0
70	20240422	174000	231275140	9050	9050	9050	9050	0
71	20240422	173900	231275140	9050	9050	9050	9050	0
72	20240422	173800	231275140	9050	9050	9050	9050	0
73	20240422	173700	231275140	9050	9050	9050	9050	0
74	20240422	173600	231275140	9050	9050	9050	9050	0
75	20240422	173500	231275140	9050	9050	9050	9050	0
76	20240422	173400	231275140	9050	9050	9050	9050	0
77	20240422	173300	231275140	9050	9050	9050	9050	0
78	20240422	173200	231275140	9050	9050	9050	9050	0
79	20240422	173100	231275140	9050	9050	9050	9050	0
80	20240422	173000	231275140	9050	9050	9050	9050	0
81	20240422	172900	231275140	9050	9050	9050	9050	0
82	20240422	172800	231275140	9050	9050	9050	9050	0
83	20240422	172700	231275140	9050	9050	9050	9050	0
84	20240422	172600	231275140	9050	9050	9050	9050	0
85	20240422	172500	231275140	9050	9050	9050	9050	0
86	20240422	172400	231275140	9050	9050	9050	9050	0
87	20240422	172300	231275140	9050	9050	9050	9050	0
88	20240422	172200	231275140	9050	9050	9050	9050	0
89	20240422	172100	231275140	9050	9050	9050	9050	0
90	20240422	172000	231275140	9050	9050	9050	9050	0
91	20240422	171900	231275140	9050	9050	9050	9050	0
92	20240422	171800	231275140	9050	9050	9050	9050	286
93	20240422	171700	231275140	9050	9050	9050	9050	0
94	20240422	171600	231275140	9050	9050	9050	9050	0
95	20240422	171500	231275140	9050	9050	9050	9050	0
96	20240422	171400	231275140	9050	9050	9050	9050	0
97	20240422	171300	231275140	9050	9050	9050	9050	0
98	20240422	171200	231275140	9050	9050	9050	9050	0
99	20240422	171100	231275140	9050	9050	9050	9050	0
100	20240422	171000	231275140	9050	9050	9050	9050	0
101	20240422	170900	231275140	9050	9050	9050	9050	0
102	20240422	170800	231275140	9050	9050	9050	9050	0
103	20240422	170700	231275140	9050	9050	9050	9050	0
104	20240422	170600	231275140	9050	9050	9050	9050	0
105	20240422	170500	231275140	9050	9050	9050	9050	0
106	20240422	170400	231275140	9050	9050	9050	9050	0
107	20240422	170300	231275140	9050	9050	9050	9050	0
108	20240422	170200	231275140	9050	9050	9050	9050	0
109	20240422	170100	231275140	9050	9050	9050	9050	0
110	20240422	170000	231275140	9050	9050	9050	9050	0
111	20240422	165900	231275140	9050	9050	9050	9050	0
112	20240422	165800	231275140	9050	9050	9050	9050	0
113	20240422	165700	231275140	9050	9050	9050	9050	0
114	20240422	165600	231275140	9050	9050	9050	9050	0
115	20240422	165500	231275140	9050	9050	9050	9050	0
116	20240422	165400	231275140	9050	9050	9050	9050	0
117	20240422	165300	231275140	9050	9050	9050	9050	0
118	20240422	165200	231275140	9050	9050	9050	9050	0
119	20240422	165100	231275140	9050	9050	9050	9050	0
120	20240422	165000	231275140	9050	9050	9050	9050	0
121	20240422	164900	231275140	9050	9050	9050	9050	0
122	20240422	164800	231275140	9050	9050	9050	9050	286
123	20240422	164700	231275140	9050	9050	9050	9050	0
124	20240422	164600	231275140	9050	9050	9050	9050	0
125	20240422	164500	231275140	9050	9050	9050	9050	0
126	20240422	164400	231275140	9050	9050	9050	9050	0
127	20240422	164300	231275140	9050	9050	9050	9050	0
128	20240422	164200	231275140	9050	9050	9050	9050	0
129	20240422	164100	231275140	9050	9050	9050	9050	0
130	20240422	164000	231275140	9050	9050	9050	9050	0
131	20240422	163900	231275140	9050	9050	9050	9050	0
132	20240422	163800	231275140	9050	9050	9050	9050	0
133	20240422	163700	231275140	9050	9050	9050	9050	0
134	20240422	163600	231275140	9050	9050	9050	9050	0
135	20240422	163500	231275140	9050	9050	9050	9050	0
136	20240422	163400	231275140	9050	9050	9050	9050	0
137	20240422	163300	231275140	9050	9050	9050	9050	0
138	20240422	163200	231275140	9050	9050	9050	9050	0
139	20240422	163100	231275140	9050	9050	9050	9050	0
140	20240422	163000	231275140	9050	9050	9050	9050	0
141	20240422	162900	231275140	9050	9050	9050	9050	0
142	20240422	162800	231275140	9050	9050	9050	9050	0
143	20240422	162700	231275140	9050	9050	9050	9050	0
144	20240422	162600	231275140	9050	9050	9050	9050	0
145	20240422	162500	231275140	9050	9050	9050	9050	0
146	20240422	162400	231275140	9050	9050	9050	9050	0
147	20240422	162300	231275140	9050	9050	9050	9050	0
148	20240422	162200	231275140	9050	9050	9050	9050	0
149	20240422	162100	231275140	9050	9050	9050	9050	0
150	20240422	162000	231275140	9050	9050	9050	9050	0
151	20240422	161900	231275140	9050	9050	9050	9050	0
152	20240422	161800	231275140	9050	9050	9050	9050	286
153	20240422	161700	231275140	9050	9050	9050	9050	0
154	20240422	161600	231275140	9050	9050	9050	9050	0
155	20240422	161500	231275140	9050	9050	9050	9050	0
156	20240422	161400	231275140	9050	9050	9050	9050	0
157	20240422	161300	231275140	9050	9050	9050	9050	0
158	20240422	161200	231275140	9050	9050	9050	9050	0
159	20240422	161100	231275140	9050	9050	9050	9050	0
160	20240422	161000	231275140	9050	9050	9050	9050	0
161	20240422	160900	231275140	9050	9050	9050	9050	0
162	20240422	160800	231275140	9050	9050	9050	9050	0
163	20240422	160700	231275140	9050	9050	9050	9050	0
164	20240422	160600	231275140	9050	9050	9050	9050	0
165	20240422	160500	231275140	9050	9050	9050	9050	0
166	20240422	160400	231275140	9050	9050	9050	9050	0
167	20240422	160300	231275140	9050	9050	9050	9050	0
168	20240422	160200	231275140	9050	9050	9050	9050	0
169	20240422	160100	231275140	9050	9050	9050	9050	0
170	20240422	160000	231275140	9050	9050	9050	9050	0
171	20240422	155900	231275140	9050	9050	9050	9050	0
172	20240422	155800	231275140	9050	9050	9050	9050	0
173	20240422	155700	231275140	9050	9050	9050	9050	0
174	20240422	155600	231275140	9050	9050	9050	9050	0
175	20240422	155500	231275140	9050	9050	9050	9050	0
176	20240422	155400	231275140	9050	9050	9050	9050	0
177	20240422	155300	231275140	9050	9050	9050	9050	0
178	20240422	155200	231275140	9050	9050	9050	9050	0
179	20240422	155100	231275140	9050	9050	9050	9050	0
180	20240422	155000	231275140	9050	9050	9050	9050	0
181	20240422	154900	231275140	9050	9050	9050	9050	0
182	20240422	154800	231275140	9050	9050	9050	9050	286
183	20240422	154700	231275140	9050	9050	9050	9050	0
184	20240422	154600	231275140	9050	9050	9050	9050	0
185	20240422	154500	231275140	9050	9050	9050	9050	0
186	20240422	154400	231275140	9050	9050	9050	9050	0
187	20240422	154300	231275140	9050	9050	9050	9050	0
188	20240422	154200	231275140	9050	9050	9050	9050	0
189	20240422	154100	231275140	9050	9050	9050	9050	0
190	20240422	154000	231275140	9050	9050	9050	9050	0
191	20240422	153900	231275140	9050	9050	9050	9050	0
192	20240422	153800	231275140	9050	9050	9050	9050	0
193	20240422	153700	231275140	9050	9050	9050	9050	0
194	20240422	153600	231275140	9050	9050	9050	9050	0
195	20240422	153500	231275140	9050	9050	9050	9050	0
196	20240422	153400	231275140	9050	9050	9050	9050	0
197	20240422	153300	231275140	9050	9050	9050	9050	0
198	20240422	153200	231275140	9050	9050	9050	9050	0
199	20240422	153100	231275140	9050	9050	9050	9050	0
200	20240422	153000	231275140	9050	9050	9050	9050	286
201	20240422	152900	228686840	9060	9060	9060	9060	0
202	20240422	152800	228686840	9060	9060	9060	9060	0
203	20240422	152700	228686840	9060	9060	9060	9060	0
204	20240422	152600	228686840	9060	9060	9060	9060	0
205	20240422	152500	228686840	9060	9060	9060	9060	0
206	20240422	152400	228686840	9060	9060	9060	9060	0
207	20240422	152300	228686840	9060	9060	9060	9060	0
208	20240422	152200	228686840	9060	9060	9060	9060	0
209	20240422	152100	228686840	9060	9060	9060	9060	0
210	20240422	152000	228686840	9060	9060	9060	9060	0
211	20240422	151900	228686840	9060	9050	9060	9050	288
212	20240422	151800	226080430	9060	9060	9060	9060	1
213	20240422	151700	226071370	9040	9050	9050	9040	60
214	20240422	151600	225528900	9060	9050	9060	9050	15
215	20240422	151500	225393140	9050	9060	9060	9050	70
216	20240422	151400	224759630	9050	9050	9050	9050	45
217	20240422	151300	224352380	9060	9060	9060	9060	0
218	20240422	151200	224352380	9060	9050	9060	9050	7
219	20240422	151100	224289010	9060	9060	9060	9060	5
220	20240422	151000	224243710	9060	9060	9060	9060	0
221	20240422	150900	224243710	9060	9060	9060	9060	0
222	20240422	150800	224243710	9060	9060	9060	9060	5
223	20240422	150700	224198410	9060	9060	9060	9060	0
224	20240422	150600	224198410	9060	9060	9060	9060	0
225	20240422	150500	224198410	9060	9060	9060	9060	0
226	20240422	150400	224198410	9060	9060	9060	9060	13
227	20240422	150300	224080630	9060	9060	9060	9060	12
228	20240422	150200	223971910	9050	9050	9050	9050	0
229	20240422	150100	223971910	9050	9060	9060	9050	25
230	20240422	150000	223745560	9050	9050	9050	9050	1
231	20240422	145900	223736510	9060	9060	9060	9060	0
232	20240422	145800	223736510	9060	9060	9060	9060	0
233	20240422	145700	223736510	9060	9060	9060	9060	1
234	20240422	145600	223727450	9050	9050	9050	9050	0
235	20240422	145500	223727450	9050	9050	9050	9050	3
236	20240422	145400	223700300	9060	9060	9060	9060	0
237	20240422	145300	223700300	9060	9060	9060	9060	0
238	20240422	145200	223700300	9060	9060	9060	9060	0
239	20240422	145100	223700300	9060	9060	9060	9060	0
240	20240422	145000	223700300	9060	9060	9060	9060	0
241	20240422	144900	223700300	9060	9060	9060	9060	0
242	20240422	144800	223700300	9060	9060	9060	9060	10
243	20240422	144700	223609700	9060	9060	9060	9060	0
244	20240422	144600	223609700	9060	9060	9060	9060	0
245	20240422	144500	223609700	9060	9060	9060	9060	0
246	20240422	144400	223609700	9060	9060	9060	9060	0
247	20240422	144300	223609700	9060	9060	9060	9060	0
248	20240422	144200	223609700	9060	9060	9060	9060	0
249	20240422	144100	223609700	9060	9060	9060	9060	31
250	20240422	144000	223328840	9070	9070	9070	9070	1
251	20240422	143900	223319770	9060	9060	9060	9060	8
252	20240422	143800	223247290	9060	9060	9060	9060	0
253	20240422	143700	223247290	9060	9060	9060	9060	2
254	20240422	143600	223229170	9070	9070	9070	9070	1
255	20240422	143500	223220100	9050	9070	9070	9050	3
256	20240422	143400	223192910	9070	9070	9070	9070	0
257	20240422	143300	223192910	9070	9070	9070	9070	1
258	20240422	143200	223183840	9070	9070	9070	9070	12
259	20240422	143100	223075000	9070	9070	9070	9070	2
260	20240422	143000	223056860	9040	9070	9070	9040	61
261	20240422	142900	222505370	9070	9070	9070	9070	0
262	20240422	142800	222505370	9070	9070	9070	9070	0
263	20240422	142700	222505370	9070	9070	9070	9070	0
264	20240422	142600	222505370	9070	9070	9070	9070	33
265	20240422	142500	222206060	9070	9070	9070	9070	0
266	20240422	142400	222206060	9070	9070	9070	9070	0
267	20240422	142300	222206060	9070	9050	9070	9050	2
268	20240422	142200	222187940	9050	9050	9050	9050	0
269	20240422	142100	222187940	9050	9050	9050	9050	0
270	20240422	142000	222187940	9050	9050	9050	9050	0
271	20240422	141900	222187940	9050	9050	9050	9050	0
272	20240422	141800	222187940	9050	9050	9050	9050	0
273	20240422	141700	222187940	9050	9050	9050	9050	1
274	20240422	141600	222178890	9070	9070	9070	9070	0
275	20240422	141500	222178890	9070	9070	9070	9070	0
276	20240422	141400	222178890	9070	9070	9070	9070	0
277	20240422	141300	222178890	9070	9070	9070	9070	0
278	20240422	141200	222178890	9070	9070	9070	9070	0
279	20240422	141100	222178890	9070	9070	9070	9070	0
280	20240422	141000	222178890	9070	9070	9070	9070	2
281	20240422	140900	222160750	9050	9070	9070	9050	21
282	20240422	140800	221970300	9070	9070	9070	9070	0
283	20240422	140700	221970300	9070	9070	9070	9070	0
284	20240422	140600	221970300	9070	9070	9070	9070	0
285	20240422	140500	221970300	9070	9040	9070	9040	222
286	20240422	140400	219963390	9070	9070	9070	9070	0
287	20240422	140300	219963390	9070	9070	9070	9070	0
288	20240422	140200	219963390	9070	9070	9070	9070	0
289	20240422	140100	219963390	9070	9070	9070	9070	0
290	20240422	140000	219963390	9070	9070	9070	9070	0
291	20240422	135900	219963390	9070	9070	9070	9070	0
292	20240422	135800	219963390	9070	9070	9070	9070	0
293	20240422	135700	219963390	9070	9070	9070	9070	0
294	20240422	135600	219963390	9070	9070	9070	9070	0
295	20240422	135500	219963390	9070	9070	9070	9070	0
296	20240422	135400	219963390	9070	9070	9070	9070	0
297	20240422	135300	219963390	9070	9070	9070	9070	0
298	20240422	135200	219963390	9070	9070	9070	9070	0
299	20240422	135100	219963390	9070	9070	9070	9070	0
300	20240422	135000	219963390	9070	9070	9070	9070	1
301	20240422	134900	219954320	9040	9040	9040	9040	2
302	20240422	134800	219936240	9070	9070	9070	9070	0
303	20240422	134700	219936240	9070	9070	9070	9070	0
304	20240422	134600	219936240	9070	9070	9070	9070	0
305	20240422	134500	219936240	9070	9070	9070	9070	0
306	20240422	134400	219936240	9070	9070	9070	9070	0
307	20240422	134300	219936240	9070	9070	9070	9070	0
308	20240422	134200	219936240	9070	9070	9070	9070	0
309	20240422	134100	219936240	9070	9070	9070	9070	0
310	20240422	134000	219936240	9070	9070	9070	9070	0
311	20240422	133900	219936240	9070	9070	9070	9070	1
312	20240422	133800	219927170	9040	9040	9040	9040	10
313	20240422	133700	219836770	9040	9050	9050	9040	234
314	20240422	133600	217719920	9050	9050	9050	9050	0
315	20240422	133500	217719920	9050	9060	9060	9050	16
316	20240422	133400	217574970	9070	9070	9070	9070	0
317	20240422	133300	217574970	9070	9070	9070	9070	0
318	20240422	133200	217574970	9070	9070	9070	9070	0
319	20240422	133100	217574970	9070	9070	9070	9070	0
320	20240422	133000	217574970	9070	9070	9070	9070	51
321	20240422	132900	217112400	9080	9080	9080	9080	1
322	20240422	132800	217103320	9060	9060	9060	9060	323
323	20240422	132700	214176940	9060	9060	9060	9060	289
324	20240422	132600	211558600	9060	9060	9060	9060	45
325	20240422	132500	211150900	9060	9060	9070	9060	52
326	20240422	132400	210679770	9070	9070	9070	9070	0
327	20240422	132300	210679770	9070	9070	9070	9070	0
328	20240422	132200	210679770	9070	9070	9070	9070	0
329	20240422	132100	210679770	9070	9070	9070	9070	0
330	20240422	132000	210679770	9070	9070	9070	9070	0
331	20240422	131900	210679770	9070	9070	9070	9070	20
332	20240422	131800	210498370	9070	9070	9070	9070	0
333	20240422	131700	210498370	9070	9070	9070	9070	4
334	20240422	131600	210462090	9070	9070	9070	9070	1
335	20240422	131500	210453020	9070	9070	9070	9070	0
336	20240422	131400	210453020	9070	9070	9070	9070	0
337	20240422	131300	210453020	9070	9070	9070	9070	10
338	20240422	131200	210362320	9070	9070	9070	9070	0
339	20240422	131100	210362320	9070	9070	9070	9070	0
340	20240422	131000	210362320	9070	9070	9070	9070	20
341	20240422	130900	210180920	9080	9080	9080	9080	0
342	20240422	130800	210180920	9080	9080	9080	9080	0
343	20240422	130700	210180920	9080	9080	9080	9080	0
344	20240422	130600	210180920	9080	9080	9080	9080	0
345	20240422	130500	210180920	9080	9080	9080	9080	0
346	20240422	130400	210180920	9080	9080	9080	9080	0
347	20240422	130300	210180920	9080	9080	9080	9080	0
348	20240422	130200	210180920	9080	9080	9080	9080	3
349	20240422	130100	210153680	9080	9080	9080	9080	0
350	20240422	130000	210153680	9080	9080	9080	9080	0
351	20240422	125900	210153680	9080	9080	9080	9080	0
352	20240422	125800	210153680	9080	9080	9080	9010	1716
353	20240422	125700	194625210	9090	9090	9090	9090	0
354	20240422	125600	194625210	9090	9090	9090	9080	232
355	20240422	125500	192518530	9090	9090	9090	9090	0
356	20240422	125400	192518530	9090	9090	9090	9090	5
357	20240422	125300	192473080	9090	9090	9090	9090	0
358	20240422	125200	192473080	9090	9090	9090	9090	2
359	20240422	125100	192454900	9090	9090	9090	9090	0
360	20240422	125000	192454900	9090	9090	9090	9090	0
361	20240422	124900	192454900	9090	9090	9090	9090	0
362	20240422	124800	192454900	9090	9090	9090	9090	22
363	20240422	124700	192254920	9100	9090	9100	9090	3
364	20240422	124600	192227640	9090	9090	9090	9090	12
365	20240422	124500	192118560	9100	9100	9100	9100	0
366	20240422	124400	192118560	9100	9100	9100	9100	0
367	20240422	124300	192118560	9100	9090	9100	9090	101
368	20240422	124200	191200460	9100	9100	9100	9100	0
369	20240422	124100	191200460	9100	9100	9100	9100	0
370	20240422	124000	191200460	9100	9100	9100	9100	0
371	20240422	123900	191200460	9100	9100	9100	9100	50
372	20240422	123800	190745460	9100	9100	9100	9100	0
373	20240422	123700	190745460	9100	9090	9100	9090	101
374	20240422	123600	189827360	9100	9100	9100	9100	0
375	20240422	123500	189827360	9100	9100	9100	9100	0
376	20240422	123400	189827360	9100	9100	9100	9100	1
377	20240422	123300	189818260	9090	9090	9090	9090	0
378	20240422	123200	189818260	9090	9090	9090	9090	10
379	20240422	123100	189727360	9100	9100	9100	9100	0
380	20240422	123000	189727360	9100	9100	9100	9100	0
381	20240422	122900	189727360	9100	9100	9100	9100	25
382	20240422	122800	189499860	9100	9100	9100	9100	3
383	20240422	122700	189472560	9100	9100	9100	9100	72
384	20240422	122600	188817360	9100	9100	9100	9100	0
385	20240422	122500	188817360	9100	9100	9100	9100	15
386	20240422	122400	188680860	9080	9090	9090	9080	88
387	20240422	122300	187881690	9100	9090	9100	9090	28
388	20240422	122200	187627140	9090	9090	9090	9090	0
389	20240422	122100	187627140	9090	9090	9090	9090	0
390	20240422	122000	187627140	9090	9090	9090	9090	0
391	20240422	121900	187627140	9090	9090	9090	9090	0
392	20240422	121800	187627140	9090	9090	9090	9090	0
393	20240422	121700	187627140	9090	9090	9090	9090	3
394	20240422	121600	187599870	9100	9100	9100	9100	5
395	20240422	121500	187554370	9100	9100	9100	9100	8
396	20240422	121400	187481570	9110	9110	9110	9110	0
397	20240422	121300	187481570	9110	9110	9110	9110	0
398	20240422	121200	187481570	9110	9110	9110	9110	0
399	20240422	121100	187481570	9110	9110	9110	9110	1
400	20240422	121000	187472460	9110	9100	9110	9100	90
401	20240422	120900	186653450	9080	9080	9080	9080	1
402	20240422	120800	186644370	9070	9070	9070	9070	0
403	20240422	120700	186644370	9070	9100	9100	9070	793
404	20240422	120600	179428610	9100	9090	9100	9070	2189
405	20240422	120500	159519880	9090	9090	9090	9090	0
406	20240422	120400	159519880	9090	9080	9090	9080	112
407	20240422	120300	158502900	9090	9090	9090	9090	2
408	20240422	120200	158484720	9090	9100	9100	9090	11
409	20240422	120100	158384720	9100	9100	9100	9100	0
410	20240422	120000	158384720	9100	9100	9100	9100	2
411	20240422	115900	158366520	9100	9100	9100	9100	0
412	20240422	115800	158366520	9100	9090	9100	9090	57
413	20240422	115700	157848350	9090	9090	9090	9090	50
414	20240422	115600	157393850	9090	9090	9090	9090	0
415	20240422	115500	157393850	9090	9080	9090	9080	115
416	20240422	115400	156348550	9080	9090	9090	9080	56
417	20240422	115300	155840060	9080	9080	9080	9080	47
418	20240422	115200	155413300	9090	9090	9090	9090	0
419	20240422	115100	155413300	9090	9090	9090	9090	1
420	20240422	115000	155404210	9090	9090	9090	9090	0
421	20240422	114900	155404210	9090	9090	9090	9090	0
422	20240422	114800	155404210	9090	9080	9090	9070	160
423	20240422	114700	153952310	9100	9100	9100	9100	0
424	20240422	114600	153952310	9100	9100	9100	9100	0
425	20240422	114500	153952310	9100	9100	9100	9100	0
426	20240422	114400	153952310	9100	9100	9100	9100	0
427	20240422	114300	153952310	9100	9100	9100	9100	0
428	20240422	114200	153952310	9100	9090	9100	9090	62
429	20240422	114100	153388680	9100	9100	9100	9100	2
430	20240422	114000	153370480	9060	9080	9080	9060	100
431	20240422	113900	152464240	9100	9100	9100	9100	0
432	20240422	113800	152464240	9100	9090	9100	9090	91
433	20240422	113700	151636900	9090	9080	9090	9080	211
434	20240422	113600	149719010	9090	9090	9090	9090	2
435	20240422	113500	149700830	9090	9090	9090	9090	2
436	20240422	113400	149682650	9070	9090	9090	9070	23
437	20240422	113300	149473780	9090	9090	9090	9090	2
438	20240422	113200	149455600	9090	9090	9090	9090	0
439	20240422	113100	149455600	9090	9090	9090	9090	0
440	20240422	113000	149455600	9090	9090	9090	9090	0
441	20240422	112900	149455600	9090	9090	9090	9090	101
442	20240422	112800	148537510	9090	9090	9090	9090	3
443	20240422	112700	148510240	9090	9080	9090	9080	147
444	20240422	112600	147175310	9090	9090	9090	9090	0
445	20240422	112500	147175310	9090	9090	9090	9090	2
446	20240422	112400	147157130	9090	9090	9090	9090	2
447	20240422	112300	147138950	9090	9090	9090	9090	500
448	20240422	112200	142593950	9090	9090	9090	9090	2
449	20240422	112100	142575770	9080	9080	9080	9080	45
450	20240422	112000	142167170	9090	9090	9090	9090	0
451	20240422	111900	142167170	9090	9090	9090	9090	12
452	20240422	111800	142058090	9090	9090	9090	9090	452
453	20240422	111700	137949410	9090	9090	9090	9090	12
454	20240422	111600	137840330	9090	9090	9090	9090	0
455	20240422	111500	137840330	9090	9090	9090	9090	1
456	20240422	111400	137831240	9090	9090	9090	9090	3
457	20240422	111300	137803970	9090	9090	9090	9090	2
458	20240422	111200	137785790	9090	9070	9090	9070	212
459	20240422	111100	135861330	9070	9070	9070	9070	2
460	20240422	111000	135843190	9060	9060	9060	9060	30
461	20240422	110900	135571390	9070	9070	9070	9070	55
462	20240422	110800	135072540	9080	9080	9080	9080	0
463	20240422	110700	135072540	9080	9080	9080	9080	0
464	20240422	110600	135072540	9080	9080	9080	9080	300
465	20240422	110500	132348540	9080	9080	9080	9080	0
466	20240422	110400	132348540	9080	9080	9080	9080	0
467	20240422	110300	132348540	9080	9080	9080	9080	0
468	20240422	110200	132348540	9080	9060	9080	9060	501
469	20240422	110100	127809460	9080	9080	9080	9080	2
470	20240422	110000	127791300	9050	9060	9060	9050	100
471	20240422	105900	126885910	9080	9080	9080	9080	0
472	20240422	105800	126885910	9080	9080	9080	9080	1
473	20240422	105700	126876830	9080	9080	9080	9080	0
474	20240422	105600	126876830	9080	9080	9080	9080	0
475	20240422	105500	126876830	9080	9080	9080	9080	1
476	20240422	105400	126867750	9060	9060	9060	9060	0
477	20240422	105300	126867750	9060	9060	9060	9060	1
478	20240422	105200	126858690	9060	9060	9060	9060	0
479	20240422	105100	126858690	9060	9060	9060	9060	39
480	20240422	105000	126505350	9080	9080	9080	9080	1
481	20240422	104900	126496270	9080	9080	9080	9080	500
482	20240422	104800	121956270	9080	9080	9080	9080	0
483	20240422	104700	121956270	9080	9080	9080	9050	240
484	20240422	104600	119784210	9080	9080	9080	9080	6
485	20240422	104500	119729730	9040	9040	9040	9040	1
486	20240422	104400	119720690	9080	9080	9080	9080	23
487	20240422	104300	119511850	9080	9080	9080	9040	19
488	20240422	104200	119339370	9080	9050	9080	9040	400
489	20240422	104100	115713350	9080	9080	9080	9080	2
490	20240422	104000	115695190	9080	9080	9080	9080	4
491	20240422	103900	115658870	9050	9050	9050	9050	22
492	20240422	103800	115459770	9080	9080	9080	9080	300
493	20240422	103700	112735770	9080	9060	9080	9050	21
494	20240422	103600	112545450	9060	9060	9060	9060	4
495	20240422	103500	112509210	9060	9060	9060	9060	0
496	20240422	103400	112509210	9060	9060	9060	9060	0
497	20240422	103300	112509210	9060	9060	9060	9060	0
498	20240422	103200	112509210	9060	9060	9060	9060	1
499	20240422	103100	112500150	9060	9060	9060	9060	94
500	20240422	103000	111648510	9060	9060	9060	9060	0
501	20240422	102900	111648510	9060	9060	9060	9060	21
502	20240422	102800	111458250	9060	9060	9060	9060	21
503	20240422	102700	111267990	9060	9060	9060	9060	0
504	20240422	102600	111267990	9060	9060	9060	9060	100
505	20240422	102500	110361990	9060	9060	9060	9060	100
506	20240422	102400	109455990	9060	9060	9060	9060	1
507	20240422	102300	109446930	9060	9060	9060	9060	0
508	20240422	102200	109446930	9060	9060	9060	9060	7
509	20240422	102100	109383510	9050	9050	9050	9050	21
510	20240422	102000	109193460	9060	9070	9070	9060	2051
511	20240422	101900	90611200	9090	9090	9090	9090	10
512	20240422	101800	90520300	9090	9090	9090	9090	154
513	20240422	101700	89120440	9090	9090	9090	9090	632
514	20240422	101600	83375560	9090	9090	9090	9090	23
515	20240422	101500	83166490	9080	9080	9090	9080	101
516	20240422	101400	82249110	9080	9080	9080	9080	620
517	20240422	101300	76619510	9080	9080	9080	9080	0
518	20240422	101200	76619510	9080	9080	9080	9080	7
519	20240422	101100	76555950	9080	9080	9080	9060	145
520	20240422	101000	75242190	9070	9070	9070	9070	0
521	20240422	100900	75242190	9070	9070	9070	9070	219
522	20240422	100800	73255860	9080	9080	9080	9080	0
523	20240422	100700	73255860	9080	9080	9080	9080	49
524	20240422	100600	72810940	9080	9090	9090	9080	113
525	20240422	100500	71784880	9070	9090	9090	9070	48
526	20240422	100400	71349090	9090	9090	9090	9090	4
527	20240422	100300	71312730	9090	9080	9090	9060	1103
528	20240422	100200	61297720	9080	9080	9080	9080	1
529	20240422	100100	61288640	9080	9080	9080	9080	115
530	20240422	100000	60244440	9080	9080	9080	9080	67
531	20240422	095900	59636080	9080	9080	9080	9080	10
532	20240422	095800	59545280	9080	9080	9080	9080	91
533	20240422	095700	58719000	9080	9080	9080	9080	2
534	20240422	095600	58700840	9080	9040	9080	9040	60
535	20240422	095500	58158270	9050	9080	9080	9050	255
536	20240422	095400	55849580	9080	9080	9080	9080	4
537	20240422	095300	55813260	9080	9080	9090	9080	347
538	20240422	095200	52662100	9080	9080	9080	9060	490
539	20240422	095100	48216420	9080	9060	9080	9050	834
540	20240422	095000	40658400	9050	9040	9050	9040	296
541	20240422	094900	37981070	9040	9040	9040	9040	0
542	20240422	094800	37981070	9040	9040	9040	9040	0
543	20240422	094700	37981070	9040	9040	9040	9040	8
544	20240422	094600	37908750	9040	9040	9040	9040	1
545	20240422	094500	37899710	9040	9000	9040	9000	37
546	20240422	094400	37566320	9000	9010	9010	9000	30
547	20240422	094300	37296220	9000	9000	9000	9000	0
548	20240422	094200	37296220	9000	9000	9000	9000	279
549	20240422	094100	34785220	9000	9000	9000	9000	1
550	20240422	094000	34776220	9000	9000	9000	9000	610
551	20240422	093900	29286220	9000	9000	9000	9000	60
552	20240422	093800	28746220	9000	9000	9000	9000	0
553	20240422	093700	28746220	9000	9000	9000	9000	273
554	20240422	093600	26289220	9000	9000	9000	9000	100
555	20240422	093500	25389220	8990	8990	8990	8990	0
556	20240422	093400	25389220	8990	8990	8990	8990	0
557	20240422	093300	25389220	8990	9020	9020	8990	650
558	20240422	093200	19541470	9030	9010	9030	9000	149
559	20240422	093100	18197400	9030	9030	9030	9030	0
560	20240422	093000	18197400	9030	9030	9030	9030	1
561	20240422	092900	18188370	9040	9040	9040	9040	0
562	20240422	092800	18188370	9040	9040	9040	9040	0
563	20240422	092700	18188370	9040	9040	9040	9040	0
564	20240422	092600	18188370	9040	9040	9040	8980	150
565	20240422	092500	16839080	9030	9030	9030	9030	49
566	20240422	092400	16396610	9030	9010	9030	9010	8
567	20240422	092300	16324510	9010	9000	9010	9000	94
568	20240422	092200	15478410	9000	9000	9000	9000	90
569	20240422	092100	14668410	9010	9000	9010	9000	23
570	20240422	092000	14461200	9000	9010	9010	9000	85
571	20240422	091900	13696100	9020	9020	9020	9020	10
572	20240422	091800	13605900	9010	9010	9010	9010	0
573	20240422	091700	13605900	9010	9010	9010	9010	0
574	20240422	091600	13605900	9010	9010	9010	9010	0
575	20240422	091500	13605900	9010	9010	9020	9010	37
576	20240422	091400	13272470	9020	9010	9020	9010	60
577	20240422	091300	12731490	9020	9020	9020	9000	68
578	20240422	091200	12119330	9020	9020	9020	9020	8
579	20240422	091100	12047170	9030	9030	9030	9030	0
580	20240422	091000	12047170	9030	9030	9030	9030	0
581	20240422	090900	12047170	9030	9030	9030	9030	10
582	20240422	090800	11956870	9000	9000	9000	9000	52
583	20240422	090700	11488870	9000	9000	9000	9000	124
584	20240422	090600	10372870	9000	8970	9000	8970	243
585	20240422	090500	8193040	8980	8980	8980	8980	1
586	20240422	090400	8184060	9040	8970	9040	8970	75
587	20240422	090300	7511240	8970	8980	8980	8970	342
588	20240422	090200	4443360	9040	9040	9040	9040	19
589	20240422	090100	4271600	9050	9050	9050	9050	0
590	20240422	090000	4271600	9050	9050	9050	9050	472