KissMeData/005010/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184400	955627385	4470	4470	4470	4470	4962
3	20240422	184300	955627385	4470	4470	4470	4470	0
4	20240422	184200	955627385	4470	4470	4470	4470	0
5	20240422	184100	955627385	4470	4470	4470	4470	0
6	20240422	184000	955627385	4470	4470	4470	4470	0
7	20240422	183900	955627385	4470	4470	4470	4470	0
8	20240422	183800	955627385	4470	4470	4470	4470	0
9	20240422	183700	955627385	4470	4470	4470	4470	0
10	20240422	183600	955627385	4470	4470	4470	4470	0
11	20240422	183500	955627385	4470	4470	4470	4470	0
12	20240422	183400	955627385	4470	4470	4470	4470	0
13	20240422	183300	955627385	4470	4470	4470	4470	0
14	20240422	183200	955627385	4470	4470	4470	4470	0
15	20240422	183100	955627385	4470	4470	4470	4470	0
16	20240422	183000	955627385	4470	4470	4470	4470	0
17	20240422	182900	955627385	4470	4470	4470	4470	0
18	20240422	182800	955627385	4470	4470	4470	4470	0
19	20240422	182700	955627385	4470	4470	4470	4470	0
20	20240422	182600	955627385	4470	4470	4470	4470	0
21	20240422	182500	955627385	4470	4470	4470	4470	0
22	20240422	182400	955627385	4470	4470	4470	4470	0
23	20240422	182300	955627385	4470	4470	4470	4470	0
24	20240422	182200	955627385	4470	4470	4470	4470	0
25	20240422	182100	955627385	4470	4470	4470	4470	0
26	20240422	182000	955627385	4470	4470	4470	4470	0
27	20240422	181900	955627385	4470	4470	4470	4470	0
28	20240422	181800	955627385	4470	4470	4470	4470	0
29	20240422	181700	955627385	4470	4470	4470	4470	0
30	20240422	181600	955627385	4470	4470	4470	4470	0
31	20240422	181500	955627385	4470	4470	4470	4470	0
32	20240422	181400	955627385	4470	4470	4470	4470	4962
33	20240422	181300	955627385	4470	4470	4470	4470	0
34	20240422	181200	955627385	4470	4470	4470	4470	0
35	20240422	181100	955627385	4470	4470	4470	4470	0
36	20240422	181000	955627385	4470	4470	4470	4470	0
37	20240422	180900	955627385	4470	4470	4470	4470	0
38	20240422	180800	955627385	4470	4470	4470	4470	0
39	20240422	180700	955627385	4470	4470	4470	4470	0
40	20240422	180600	955627385	4470	4470	4470	4470	0
41	20240422	180500	955627385	4470	4470	4470	4470	0
42	20240422	180400	955627385	4470	4470	4470	4470	0
43	20240422	180300	955627385	4470	4470	4470	4470	0
44	20240422	180200	955627385	4470	4470	4470	4470	0
45	20240422	180100	955627385	4470	4470	4470	4470	0
46	20240422	180000	955627385	4470	4470	4470	4470	0
47	20240422	175900	955627385	4470	4470	4470	4470	0
48	20240422	175800	955627385	4470	4470	4470	4470	0
49	20240422	175700	955627385	4470	4470	4470	4470	0
50	20240422	175600	955627385	4470	4470	4470	4470	0
51	20240422	175500	955627385	4470	4470	4470	4470	0
52	20240422	175400	955627385	4470	4470	4470	4470	0
53	20240422	175300	955627385	4470	4470	4470	4470	0
54	20240422	175200	955627385	4470	4470	4470	4470	0
55	20240422	175100	955627385	4470	4470	4470	4470	0
56	20240422	175000	955627385	4470	4470	4470	4470	0
57	20240422	174900	955627385	4470	4470	4470	4470	0
58	20240422	174800	955627385	4470	4470	4470	4470	0
59	20240422	174700	955627385	4470	4470	4470	4470	0
60	20240422	174600	955627385	4470	4470	4470	4470	0
61	20240422	174500	955627385	4470	4470	4470	4470	0
62	20240422	174400	955627385	4470	4470	4470	4470	4962
63	20240422	174300	955627385	4470	4470	4470	4470	0
64	20240422	174200	955627385	4470	4470	4470	4470	0
65	20240422	174100	955627385	4470	4470	4470	4470	0
66	20240422	174000	955627385	4470	4470	4470	4470	0
67	20240422	173900	955627385	4470	4470	4470	4470	0
68	20240422	173800	955627385	4470	4470	4470	4470	0
69	20240422	173700	955627385	4470	4470	4470	4470	0
70	20240422	173600	955627385	4470	4470	4470	4470	0
71	20240422	173500	955627385	4470	4470	4470	4470	0
72	20240422	173400	955627385	4470	4470	4470	4470	0
73	20240422	173300	955627385	4470	4470	4470	4470	0
74	20240422	173200	955627385	4470	4470	4470	4470	0
75	20240422	173100	955627385	4470	4470	4470	4470	0
76	20240422	173000	955627385	4470	4470	4470	4470	0
77	20240422	172900	955627385	4470	4470	4470	4470	0
78	20240422	172800	955627385	4470	4470	4470	4470	0
79	20240422	172700	955627385	4470	4470	4470	4470	0
80	20240422	172600	955627385	4470	4470	4470	4470	0
81	20240422	172500	955627385	4470	4470	4470	4470	0
82	20240422	172400	955627385	4470	4470	4470	4470	0
83	20240422	172300	955627385	4470	4470	4470	4470	0
84	20240422	172200	955627385	4470	4470	4470	4470	0
85	20240422	172100	955627385	4470	4470	4470	4470	0
86	20240422	172000	955627385	4470	4470	4470	4470	0
87	20240422	171900	955627385	4470	4470	4470	4470	0
88	20240422	171800	955627385	4470	4470	4470	4470	0
89	20240422	171700	955627385	4470	4470	4470	4470	0
90	20240422	171600	955627385	4470	4470	4470	4470	0
91	20240422	171500	955627385	4470	4470	4470	4470	0
92	20240422	171400	955627385	4470	4470	4470	4470	4962
93	20240422	171300	955627385	4470	4470	4470	4470	0
94	20240422	171200	955627385	4470	4470	4470	4470	0
95	20240422	171100	955627385	4470	4470	4470	4470	0
96	20240422	171000	955627385	4470	4470	4470	4470	0
97	20240422	170900	955627385	4470	4470	4470	4470	0
98	20240422	170800	955627385	4470	4470	4470	4470	0
99	20240422	170700	955627385	4470	4470	4470	4470	0
100	20240422	170600	955627385	4470	4470	4470	4470	0
101	20240422	170500	955627385	4470	4470	4470	4470	0
102	20240422	170400	955627385	4470	4470	4470	4470	0
103	20240422	170300	955627385	4470	4470	4470	4470	0
104	20240422	170200	955627385	4470	4470	4470	4470	0
105	20240422	170100	955627385	4470	4470	4470	4470	0
106	20240422	170000	955627385	4470	4470	4470	4470	0
107	20240422	165900	955627385	4470	4470	4470	4470	0
108	20240422	165800	955627385	4470	4470	4470	4470	0
109	20240422	165700	955627385	4470	4470	4470	4470	0
110	20240422	165600	955627385	4470	4470	4470	4470	0
111	20240422	165500	955627385	4470	4470	4470	4470	0
112	20240422	165400	955627385	4470	4470	4470	4470	0
113	20240422	165300	955627385	4470	4470	4470	4470	0
114	20240422	165200	955627385	4470	4470	4470	4470	0
115	20240422	165100	955627385	4470	4470	4470	4470	0
116	20240422	165000	955627385	4470	4470	4470	4470	0
117	20240422	164900	955627385	4470	4470	4470	4470	0
118	20240422	164800	955627385	4470	4470	4470	4470	0
119	20240422	164700	955627385	4470	4470	4470	4470	0
120	20240422	164600	955627385	4470	4470	4470	4470	0
121	20240422	164500	955627385	4470	4470	4470	4470	0
122	20240422	164400	955627385	4470	4470	4470	4470	4962
123	20240422	164300	955627385	4470	4470	4470	4470	0
124	20240422	164200	955627385	4470	4470	4470	4470	0
125	20240422	164100	955627385	4470	4470	4470	4470	0
126	20240422	164000	955627385	4470	4470	4470	4470	0
127	20240422	163900	955627385	4470	4470	4470	4470	0
128	20240422	163800	955627385	4470	4470	4470	4470	0
129	20240422	163700	955627385	4470	4470	4470	4470	0
130	20240422	163600	955627385	4470	4470	4470	4470	0
131	20240422	163500	955627385	4470	4470	4470	4470	0
132	20240422	163400	955627385	4470	4470	4470	4470	0
133	20240422	163300	955627385	4470	4470	4470	4470	0
134	20240422	163200	955627385	4470	4470	4470	4470	0
135	20240422	163100	955627385	4470	4470	4470	4470	0
136	20240422	163000	955627385	4470	4470	4470	4470	0
137	20240422	162900	955627385	4470	4470	4470	4470	0
138	20240422	162800	955627385	4470	4470	4470	4470	0
139	20240422	162700	955627385	4470	4470	4470	4470	0
140	20240422	162600	955627385	4470	4470	4470	4470	0
141	20240422	162500	955627385	4470	4470	4470	4470	0
142	20240422	162400	955627385	4470	4470	4470	4470	0
143	20240422	162300	955627385	4470	4470	4470	4470	0
144	20240422	162200	955627385	4470	4470	4470	4470	0
145	20240422	162100	955627385	4470	4470	4470	4470	0
146	20240422	162000	955627385	4470	4470	4470	4470	0
147	20240422	161900	955627385	4470	4470	4470	4470	0
148	20240422	161800	955627385	4470	4470	4470	4470	0
149	20240422	161700	955627385	4470	4470	4470	4470	0
150	20240422	161600	955627385	4470	4470	4470	4470	0
151	20240422	161500	955627385	4470	4470	4470	4470	0
152	20240422	161400	955627385	4470	4470	4470	4470	4962
153	20240422	161300	955627385	4470	4470	4470	4470	0
154	20240422	161200	955627385	4470	4470	4470	4470	0
155	20240422	161100	955627385	4470	4470	4470	4470	0
156	20240422	161000	955627385	4470	4470	4470	4470	0
157	20240422	160900	955627385	4470	4470	4470	4470	0
158	20240422	160800	955627385	4470	4470	4470	4470	0
159	20240422	160700	955627385	4470	4470	4470	4470	0
160	20240422	160600	955627385	4470	4470	4470	4470	0
161	20240422	160500	955627385	4470	4470	4470	4470	0
162	20240422	160400	955627385	4470	4470	4470	4470	0
163	20240422	160300	955627385	4470	4470	4470	4470	0
164	20240422	160200	955627385	4470	4470	4470	4470	0
165	20240422	160100	955627385	4470	4470	4470	4470	0
166	20240422	160000	955627385	4470	4470	4470	4470	0
167	20240422	155900	955627385	4470	4470	4470	4470	0
168	20240422	155800	955627385	4470	4470	4470	4470	0
169	20240422	155700	955627385	4470	4470	4470	4470	0
170	20240422	155600	955627385	4470	4470	4470	4470	0
171	20240422	155500	955627385	4470	4470	4470	4470	0
172	20240422	155400	955627385	4470	4470	4470	4470	0
173	20240422	155300	955627385	4470	4470	4470	4470	0
174	20240422	155200	955627385	4470	4470	4470	4470	0
175	20240422	155100	955627385	4470	4470	4470	4470	0
176	20240422	155000	955627385	4470	4470	4470	4470	0
177	20240422	154900	955627385	4470	4470	4470	4470	0
178	20240422	154800	955627385	4470	4470	4470	4470	0
179	20240422	154700	955627385	4470	4470	4470	4470	0
180	20240422	154600	955627385	4470	4470	4470	4470	0
181	20240422	154500	955627385	4470	4470	4470	4470	0
182	20240422	154400	955627385	4470	4470	4470	4470	4962
183	20240422	154300	955627385	4470	4470	4470	4470	0
184	20240422	154200	955627385	4470	4470	4470	4470	0
185	20240422	154100	955627385	4470	4470	4470	4470	0
186	20240422	154000	955627385	4470	4470	4470	4470	0
187	20240422	153900	955627385	4470	4470	4470	4470	0
188	20240422	153800	955627385	4470	4470	4470	4470	0
189	20240422	153700	955627385	4470	4470	4470	4470	0
190	20240422	153600	955627385	4470	4470	4470	4470	0
191	20240422	153500	955627385	4470	4470	4470	4470	0
192	20240422	153400	955627385	4470	4470	4470	4470	0
193	20240422	153300	955627385	4470	4470	4470	4470	0
194	20240422	153200	955627385	4470	4470	4470	4470	0
195	20240422	153100	955627385	4470	4470	4470	4470	0
196	20240422	153000	955627385	4470	4470	4470	4470	4962
197	20240422	152900	933447245	4470	4470	4470	4470	0
198	20240422	152800	933447245	4470	4470	4470	4470	0
199	20240422	152700	933447245	4470	4470	4470	4470	0
200	20240422	152600	933447245	4470	4470	4470	4470	0
201	20240422	152500	933447245	4470	4470	4470	4470	0
202	20240422	152400	933447245	4470	4470	4470	4470	0
203	20240422	152300	933447245	4470	4470	4470	4470	0
204	20240422	152200	933447245	4470	4470	4470	4470	0
205	20240422	152100	933447245	4470	4470	4470	4470	0
206	20240422	152000	933447245	4470	4470	4470	4470	0
207	20240422	151900	933447245	4470	4465	4470	4465	160
208	20240422	151800	932732115	4465	4465	4465	4465	756
209	20240422	151700	929356575	4470	4470	4470	4470	25
210	20240422	151600	929244825	4470	4465	4470	4465	1619
211	20240422	151500	922013485	4465	4465	4465	4460	128
212	20240422	151400	921441970	4465	4465	4465	4450	1040
213	20240422	151300	916798385	4465	4465	4470	4450	3767
214	20240422	151200	900023715	4465	4465	4465	4455	5016
215	20240422	151100	877651710	4470	4470	4470	4470	58
216	20240422	151000	877392450	4470	4465	4470	4465	33
217	20240422	150900	877244990	4470	4465	4470	4465	1012
218	20240422	150800	872726355	4470	4470	4470	4470	23
219	20240422	150700	872623545	4470	4470	4470	4470	112
220	20240422	150600	872122905	4470	4465	4470	4465	526
221	20240422	150500	869771690	4470	4470	4470	4470	9
222	20240422	150400	869731460	4465	4465	4465	4465	67
223	20240422	150300	869432305	4465	4470	4470	4465	57
224	20240422	150200	869177745	4455	4470	4470	4455	3023
225	20240422	150100	855693445	4470	4470	4470	4470	11
226	20240422	150000	855644275	4470	4465	4470	4465	516
227	20240422	145900	853340330	4465	4465	4465	4465	0
228	20240422	145800	853340330	4465	4465	4465	4465	609
229	20240422	145700	850621145	4480	4475	4480	4465	1129
230	20240422	145600	845574600	4480	4480	4480	4480	21
231	20240422	145500	845480520	4480	4480	4480	4475	220
232	20240422	145400	844495920	4475	4480	4480	4475	733
233	20240422	145300	841215180	4480	4475	4480	4475	507
234	20240422	145200	838946245	4475	4475	4475	4475	10
235	20240422	145100	838901495	4475	4475	4475	4475	98
236	20240422	145000	838462945	4475	4475	4475	4475	339
237	20240422	144900	836945920	4475	4475	4475	4475	24
238	20240422	144800	836838520	4475	4475	4475	4475	14
239	20240422	144700	836775870	4480	4480	4480	4480	18
240	20240422	144600	836695230	4480	4480	4480	4480	13
241	20240422	144500	836636990	4480	4480	4480	4470	437
242	20240422	144400	834683280	4480	4480	4480	4480	18
243	20240422	144300	834602640	4485	4485	4485	4485	0
244	20240422	144200	834602640	4485	4485	4485	4485	24
245	20240422	144100	834495000	4485	4480	4485	4470	689
246	20240422	144000	831411590	4485	4485	4485	4485	19
247	20240422	143900	831326375	4485	4485	4485	4485	26
248	20240422	143800	831209765	4485	4485	4485	4485	22
249	20240422	143700	831111095	4485	4485	4485	4480	61
250	20240422	143600	830837760	4480	4475	4480	4475	411
251	20240422	143500	828997400	4470	4475	4475	4470	36
252	20240422	143400	828836410	4470	4475	4475	4470	20
253	20240422	143300	828746930	4475	4475	4475	4475	1
254	20240422	143200	828742455	4470	4470	4470	4470	210
255	20240422	143100	827803755	4470	4470	4470	4470	200
256	20240422	143000	826909755	4470	4470	4470	4470	0
257	20240422	142900	826909755	4470	4470	4470	4470	0
258	20240422	142800	826909755	4470	4470	4470	4470	0
259	20240422	142700	826909755	4470	4470	4470	4470	0
260	20240422	142600	826909755	4470	4470	4470	4470	0
261	20240422	142500	826909755	4470	4470	4470	4470	550
262	20240422	142400	824451255	4470	4470	4470	4470	101
263	20240422	142300	823999785	4465	4465	4465	4465	68
264	20240422	142200	823696165	4470	4470	4470	4470	50
265	20240422	142100	823472665	4470	4470	4470	4470	1
266	20240422	142000	823468195	4465	4465	4465	4465	1000
267	20240422	141900	819003195	4470	4470	4470	4465	401
268	20240422	141800	817212225	4470	4470	4470	4470	1
269	20240422	141700	817207755	4470	4470	4470	4470	0
270	20240422	141600	817207755	4470	4470	4470	4470	1
271	20240422	141500	817203285	4455	4475	4475	4455	1203
272	20240422	141400	811842460	4475	4475	4475	4475	0
273	20240422	141300	811842460	4475	4475	4475	4475	33
274	20240422	141200	811694785	4480	4480	4480	4480	0
275	20240422	141100	811694785	4480	4480	4480	4480	1
276	20240422	141000	811690305	4455	4480	4480	4455	2282
277	20240422	140900	801506375	4470	4475	4475	4470	329
278	20240422	140800	800034585	4475	4480	4480	4470	665
279	20240422	140700	797061750	4485	4480	4485	4480	8
280	20240422	140600	797025895	4480	4480	4480	4480	100
281	20240422	140500	796577895	4480	4480	4480	4480	659
282	20240422	140400	793625575	4475	4475	4475	4475	1
283	20240422	140300	793621100	4480	4480	4480	4480	5
284	20240422	140200	793598700	4475	4480	4480	4475	1004
285	20240422	140100	789105795	4475	4475	4475	4475	279
286	20240422	140000	787857270	4475	4475	4475	4475	14
287	20240422	135900	787794620	4475	4475	4475	4475	555
288	20240422	135800	785310995	4480	4470	4480	4470	1003
289	20240422	135700	780827555	4480	4475	4480	4475	295
290	20240422	135600	779507380	4475	4475	4475	4475	501
291	20240422	135500	777265405	4475	4475	4475	4475	0
292	20240422	135400	777265405	4475	4475	4475	4475	0
293	20240422	135300	777265405	4475	4475	4475	4475	50
294	20240422	135200	777041655	4475	4475	4475	4475	50
295	20240422	135100	776817905	4475	4475	4475	4475	82
296	20240422	135000	776450955	4475	4475	4475	4475	1
297	20240422	134900	776446480	4475	4475	4475	4475	0
298	20240422	134800	776446480	4475	4465	4475	4465	1020
299	20240422	134700	771892075	4470	4470	4470	4470	11
300	20240422	134600	771842905	4470	4470	4470	4470	6
301	20240422	134500	771816085	4465	4465	4465	4465	160
302	20240422	134400	771101685	4465	4465	4465	4465	0
303	20240422	134300	771101685	4465	4465	4465	4465	0
304	20240422	134200	771101685	4465	4465	4465	4465	670
305	20240422	134100	768110135	4470	4475	4475	4470	443
306	20240422	134000	766129920	4470	4475	4475	4470	1004
307	20240422	133900	761642020	4475	4475	4475	4475	0
308	20240422	133800	761642020	4475	4475	4475	4475	0
309	20240422	133700	761642020	4475	4475	4475	4475	1
310	20240422	133600	761637545	4475	4475	4475	4475	0
311	20240422	133500	761637545	4475	4475	4475	4475	0
312	20240422	133400	761637545	4475	4475	4475	4475	39
313	20240422	133300	761463020	4480	4480	4480	4480	1
314	20240422	133200	761458540	4475	4475	4475	4475	0
315	20240422	133100	761458540	4475	4480	4480	4475	101
316	20240422	133000	761006560	4475	4475	4475	4475	415
317	20240422	132900	759149435	4480	4475	4480	4475	101
318	20240422	132800	758697455	4475	4475	4475	4475	200
319	20240422	132700	757802455	4480	4480	4480	4480	0
320	20240422	132600	757802455	4480	4480	4480	4480	0
321	20240422	132500	757802455	4480	4475	4480	4475	201
322	20240422	132400	756902975	4480	4480	4480	4480	0
323	20240422	132300	756902975	4480	4480	4480	4480	225
324	20240422	132200	755894975	4480	4480	4480	4480	0
325	20240422	132100	755894975	4480	4480	4480	4480	1
326	20240422	132000	755890495	4480	4480	4480	4480	3
327	20240422	131900	755877055	4480	4480	4480	4480	0
328	20240422	131800	755877055	4480	4480	4480	4480	1
329	20240422	131700	755872575	4475	4475	4475	4475	502
330	20240422	131600	753626125	4475	4475	4475	4475	1
331	20240422	131500	753621650	4480	4480	4480	4480	0
332	20240422	131400	753621650	4480	4480	4480	4480	500
333	20240422	131300	751381650	4480	4480	4480	4480	30
334	20240422	131200	751247250	4480	4480	4480	4480	0
335	20240422	131100	751247250	4480	4480	4480	4480	1010
336	20240422	131000	746722450	4480	4480	4480	4480	1
337	20240422	130900	746717970	4480	4480	4480	4480	0
338	20240422	130800	746717970	4480	4480	4480	4480	0
339	20240422	130700	746717970	4480	4475	4480	4475	71
340	20240422	130600	746400150	4480	4480	4480	4475	10
341	20240422	130500	746355370	4480	4475	4480	4475	241
342	20240422	130400	745276890	4480	4480	4480	4480	1
343	20240422	130300	745272410	4470	4475	4475	4470	30
344	20240422	130200	745138305	4470	4470	4470	4470	1
345	20240422	130100	745133835	4480	4475	4480	4475	188
346	20240422	130000	744292530	4480	4480	4480	4480	0
347	20240422	125900	744292530	4480	4480	4480	4480	1
348	20240422	125800	744288050	4470	4480	4480	4470	31
349	20240422	125700	744149470	4480	4480	4480	4480	14
350	20240422	125600	744086750	4480	4475	4480	4475	1030
351	20240422	125500	739477260	4475	4475	4475	4475	87
352	20240422	125400	739087935	4475	4475	4475	4475	22
353	20240422	125300	738989485	4475	4470	4475	4470	87
354	20240422	125200	738600590	4470	4470	4470	4470	0
355	20240422	125100	738600590	4470	4470	4470	4470	20
356	20240422	125000	738511190	4465	4465	4465	4465	0
357	20240422	124900	738511190	4465	4470	4470	4465	294
358	20240422	124800	737197030	4470	4475	4475	4470	131
359	20240422	124700	736611450	4475	4475	4475	4475	3
360	20240422	124600	736598025	4475	4475	4475	4475	82
361	20240422	124500	736231075	4475	4475	4475	4475	1
362	20240422	124400	736226600	4470	4470	4470	4470	591
363	20240422	124300	733584830	4470	4470	4470	4470	55
364	20240422	124200	733338980	4475	4475	4475	4475	205
365	20240422	124100	732421605	4475	4475	4475	4475	50
366	20240422	124000	732197855	4475	4475	4475	4475	110
367	20240422	123900	731705605	4475	4475	4475	4475	2
368	20240422	123800	731696655	4475	4475	4475	4475	0
369	20240422	123700	731696655	4475	4475	4475	4475	0
370	20240422	123600	731696655	4475	4475	4475	4475	0
371	20240422	123500	731696655	4475	4475	4475	4475	107
372	20240422	123400	731217830	4475	4475	4475	4475	55
373	20240422	123300	730971705	4475	4475	4475	4475	19
374	20240422	123200	730886680	4475	4475	4475	4475	103
375	20240422	123100	730425755	4475	4470	4475	4470	1019
376	20240422	123000	725865820	4470	4470	4470	4470	20
377	20240422	122900	725776420	4470	4470	4470	4470	0
378	20240422	122800	725776420	4470	4470	4470	4470	6
379	20240422	122700	725749600	4470	4470	4470	4470	0
380	20240422	122600	725749600	4470	4470	4470	4470	300
381	20240422	122500	724408600	4470	4470	4470	4470	2
382	20240422	122400	724399660	4470	4470	4470	4470	0
383	20240422	122300	724399660	4470	4465	4470	4465	188
384	20240422	122200	723560235	4465	4470	4470	4465	446
385	20240422	122100	721568615	4470	4470	4470	4470	0
386	20240422	122000	721568615	4470	4470	4470	4470	5
387	20240422	121900	721546265	4470	4470	4470	4470	0
388	20240422	121800	721546265	4470	4470	4470	4470	0
389	20240422	121700	721546265	4470	4470	4470	4470	0
390	20240422	121600	721546265	4470	4470	4470	4470	0
391	20240422	121500	721546265	4470	4470	4470	4470	189
392	20240422	121400	720701435	4460	4460	4460	4460	8
393	20240422	121300	720665755	4470	4470	4470	4470	1
394	20240422	121200	720661285	4470	4470	4470	4470	1
395	20240422	121100	720656815	4470	4470	4470	4470	1
396	20240422	121000	720652345	4470	4470	4470	4470	1
397	20240422	120900	720647875	4460	4460	4460	4460	0
398	20240422	120800	720647875	4460	4460	4460	4460	4
399	20240422	120700	720630035	4470	4460	4470	4460	6
400	20240422	120600	720603265	4470	4470	4470	4470	50
401	20240422	120500	720379765	4470	4470	4470	4470	0
402	20240422	120400	720379765	4470	4470	4470	4470	2
403	20240422	120300	720370825	4460	4460	4460	4460	0
404	20240422	120200	720370825	4460	4465	4465	4460	2020
405	20240422	120100	711360825	4470	4470	4470	4470	90
406	20240422	120000	710958525	4470	4470	4470	4470	0
407	20240422	115900	710958525	4470	4470	4470	4470	0
408	20240422	115800	710958525	4470	4470	4470	4470	596
409	20240422	115700	708294405	4470	4470	4470	4470	2
410	20240422	115600	708285465	4470	4470	4470	4470	0
411	20240422	115500	708285465	4470	4470	4470	4470	1
412	20240422	115400	708280995	4465	4465	4465	4465	264
413	20240422	115300	707102235	4465	4465	4465	4465	200
414	20240422	115200	706209235	4465	4465	4465	4465	0
415	20240422	115100	706209235	4465	4465	4465	4465	0
416	20240422	115000	706209235	4465	4465	4465	4465	2020
417	20240422	114900	697189935	4465	4465	4465	4465	5
418	20240422	114800	697167610	4465	4465	4465	4465	0
419	20240422	114700	697167610	4465	4465	4465	4465	0
420	20240422	114600	697167610	4465	4465	4465	4465	1
421	20240422	114500	697163145	4465	4465	4465	4465	23
422	20240422	114400	697060450	4460	4460	4460	4460	100
423	20240422	114300	696614450	4460	4460	4460	4460	1
424	20240422	114200	696609990	4460	4460	4460	4460	5
425	20240422	114100	696587690	4465	4460	4465	4460	2
426	20240422	114000	696578765	4465	4465	4465	4465	1
427	20240422	113900	696574300	4460	4460	4460	4460	1
428	20240422	113800	696569840	4460	4460	4460	4460	0
429	20240422	113700	696569840	4460	4460	4460	4460	100
430	20240422	113600	696123840	4465	4465	4465	4465	0
431	20240422	113500	696123840	4465	4465	4465	4465	27
432	20240422	113400	696003285	4465	4465	4465	4465	2
433	20240422	113300	695994355	4465	4465	4465	4460	102
434	20240422	113200	695539425	4460	4460	4460	4460	50
435	20240422	113100	695316425	4465	4465	4465	4465	0
436	20240422	113000	695316425	4465	4470	4470	4465	661
437	20240422	112900	692365005	4475	4465	4475	4465	21
438	20240422	112800	692271230	4475	4475	4475	4475	1
439	20240422	112700	692266755	4470	4460	4470	4460	1229
440	20240422	112600	686783630	4455	4455	4455	4455	11
441	20240422	112500	686734625	4460	4460	4460	4460	0
442	20240422	112400	686734625	4460	4465	4465	4460	469
443	20240422	112300	684642880	4465	4465	4465	4465	0
444	20240422	112200	684642880	4465	4475	4475	4465	1300
445	20240422	112100	678833880	4475	4475	4475	4475	0
446	20240422	112000	678833880	4475	4475	4475	4475	1
447	20240422	111900	678829405	4470	4475	4475	4470	65
448	20240422	111800	678538850	4475	4475	4475	4475	1
449	20240422	111700	678534375	4480	4480	4480	4480	0
450	20240422	111600	678534375	4480	4480	4480	4480	0
451	20240422	111500	678534375	4480	4480	4480	4480	3
452	20240422	111400	678520935	4480	4480	4480	4480	0
453	20240422	111300	678520935	4480	4475	4480	4475	250
454	20240422	111200	677401910	4475	4470	4475	4470	101
455	20240422	111100	676950435	4470	4470	4470	4470	0
456	20240422	111000	676950435	4470	4470	4470	4470	1
457	20240422	110900	676945965	4480	4480	4480	4480	0
458	20240422	110800	676945965	4480	4480	4480	4480	0
459	20240422	110700	676945965	4480	4480	4480	4475	204
460	20240422	110600	676032060	4480	4480	4480	4480	4
461	20240422	110500	676014140	4480	4480	4480	4480	7
462	20240422	110400	675982780	4480	4480	4480	4480	0
463	20240422	110300	675982780	4480	4480	4480	4480	1
464	20240422	110200	675978300	4460	4460	4460	4460	1
465	20240422	110100	675973840	4480	4465	4485	4465	398
466	20240422	110000	674194045	4465	4455	4465	4455	1237
467	20240422	105900	668677830	4450	4450	4450	4450	295
468	20240422	105800	667365080	4435	4450	4450	4435	1046
469	20240422	105700	662726040	4435	4440	4450	4435	1045
470	20240422	105600	658088840	4450	4440	4450	4440	1047
471	20240422	105500	653440130	4450	4445	4450	4435	1046
472	20240422	105400	648795870	4450	4450	4450	4435	530
473	20240422	105300	646445200	4450	4445	4450	4435	2040
474	20240422	105200	637377915	4445	4435	4445	4435	1046
475	20240422	105100	632738885	4450	4435	4450	4435	1047
476	20240422	105000	628095395	4450	4435	4450	4435	523
477	20240422	104900	625775875	4450	4450	4450	4435	1749
478	20240422	104800	618008485	4450	4435	4455	4435	2045
479	20240422	104700	608923890	4455	4440	4455	4435	1054
480	20240422	104600	604246590	4460	4460	4460	4435	575
481	20240422	104500	601695140	4440	4460	4460	4435	1048
482	20240422	104400	597044550	4460	4460	4460	4435	1104
483	20240422	104300	592147335	4460	4435	4460	4435	1126
484	20240422	104200	587148865	4460	4460	4460	4435	573
485	20240422	104100	584606335	4435	4450	4455	4435	1251
486	20240422	104000	579054035	4435	4435	4455	4435	1045
487	20240422	103900	574419440	4455	4435	4455	4435	1046
488	20240422	103800	569780390	4460	4460	4460	4440	524
489	20240422	103700	567453790	4440	4450	4460	4440	1097
490	20240422	103600	562582550	4460	4435	4460	4435	1050
491	20240422	103500	557923040	4460	4460	4460	4440	1058
492	20240422	103400	553225240	4460	4435	4460	4435	1101
493	20240422	103300	548340880	4460	4435	4460	4435	1515
494	20240422	103200	541621370	4435	4435	4450	4435	1045
495	20240422	103100	536986780	4435	4435	4435	4430	1463
496	20240422	103000	530500985	4435	4430	4435	4430	1045
497	20240422	102900	525869020	4430	4430	4430	4430	522
498	20240422	102800	523556560	4435	4435	4455	4435	1101
499	20240422	102700	518673605	4435	4455	4460	4435	1105
500	20240422	102600	513771700	4455	4430	4460	4430	1090
501	20240422	102500	508939015	4460	4460	4460	4435	524
502	20240422	102400	506615025	4435	4435	4460	4435	1076
503	20240422	102300	501842660	4440	4435	4440	4435	1075
504	20240422	102200	497074880	4435	4440	4440	4435	993
505	20240422	102100	492668570	4435	4455	4455	4435	523
506	20240422	102000	490349045	4435	4435	4435	4435	2044
507	20240422	101900	481283905	4455	4455	4455	4435	1046
508	20240422	101800	476642245	4435	4435	4455	4435	1055
509	20240422	101700	471963100	4455	4440	4455	4435	2677
510	20240422	101600	460065770	4440	4435	4440	4435	1066
511	20240422	101500	455336140	4435	4440	4440	4435	1054
512	20240422	101400	450661600	4440	4440	4445	4440	1189
513	20240422	101300	445381715	4445	4440	4445	4435	1350
514	20240422	101200	439388795	4440	4440	4440	4435	1416
515	20240422	101100	433104365	4440	4445	4445	4440	973
516	20240422	101000	428784235	4440	4440	4445	4440	1047
517	20240422	100900	424135545	4445	4440	4445	4440	1068
518	20240422	100800	419393505	4445	4440	4445	4440	617
519	20240422	100700	416653525	4440	4435	4445	4435	1035
520	20240422	100600	412059740	4440	4445	4445	4440	1072
521	20240422	100500	407298485	4445	4455	4455	4440	5364
522	20240422	100400	383482260	4455	4455	4455	4440	539
523	20240422	100300	381088845	4445	4445	4455	4445	1508
524	20240422	100200	374381145	4455	4440	4455	4440	523
525	20240422	100100	372059010	4460	4445	4460	4440	1608
526	20240422	100000	364905600	4460	4450	4460	4445	550
527	20240422	095900	362460660	4465	4450	4470	4440	5601
528	20240422	095800	337571135	4450	4445	4450	4445	1544
529	20240422	095700	330702945	4450	4450	4450	4450	1094
530	20240422	095600	325834645	4470	4450	4470	4450	1052
531	20240422	095500	321150475	4465	4440	4465	4440	1759
532	20240422	095400	313311950	4445	4450	4450	4445	2594
533	20240422	095300	301776410	4450	4450	4450	4450	1043
534	20240422	095200	297135060	4450	4450	4460	4450	1043
535	20240422	095100	292493700	4460	4450	4460	4445	1046
536	20240422	095000	287839085	4450	4445	4460	4445	573
537	20240422	094900	285289270	4445	4460	4460	4445	1046
538	20240422	094800	280639755	4445	4450	4460	4445	1438
539	20240422	094700	274239310	4460	4450	4460	4450	1125
540	20240422	094600	269232620	4460	4445	4460	4445	1832
541	20240422	094500	261069730	4445	4445	4445	4445	1042
542	20240422	094400	256438040	4445	4470	4470	4445	2015
543	20240422	094300	247472765	4470	4450	4470	4440	1974
544	20240422	094200	238695520	4470	4465	4470	4450	2128
545	20240422	094100	229215580	4470	4465	4475	4460	2277
546	20240422	094000	219059670	4465	4485	4485	4465	3456
547	20240422	093900	203617265	4500	4485	4500	4475	2830
548	20240422	093800	190936225	4500	4490	4500	4485	533
549	20240422	093700	188545640	4480	4490	4500	4480	4085
550	20240422	093600	170215645	4490	4495	4495	4490	1293
551	20240422	093500	164406515	4495	4500	4500	4495	1390
552	20240422	093400	158155025	4500	4505	4505	4495	1338
553	20240422	093300	152135480	4500	4505	4505	4500	61
554	20240422	093200	151860975	4500	4495	4500	4495	254
555	20240422	093100	150718480	4500	4500	4500	4500	138
556	20240422	093000	150097480	4505	4505	4505	4505	1
557	20240422	092900	150092975	4500	4500	4500	4500	310
558	20240422	092800	148697975	4500	4500	4500	4500	336
559	20240422	092700	147185975	4505	4500	4505	4500	1019
560	20240422	092600	142599920	4500	4505	4505	4500	200
561	20240422	092500	141699155	4500	4500	4500	4500	105
562	20240422	092400	141226655	4500	4505	4505	4500	567
563	20240422	092300	138672830	4500	4505	4505	4500	1471
564	20240422	092200	132049525	4510	4510	4510	4510	627
565	20240422	092100	129221755	4510	4510	4510	4510	50
566	20240422	092000	128996255	4510	4510	4515	4510	120
567	20240422	091900	128454505	4515	4515	4515	4510	175
568	20240422	091800	127664480	4510	4510	4510	4510	994
569	20240422	091700	123181540	4510	4510	4510	4510	44
570	20240422	091600	122983100	4510	4510	4510	4510	324
571	20240422	091500	121521860	4510	4505	4510	4505	245
572	20240422	091400	120416925	4505	4510	4510	4505	104
573	20240422	091300	119947905	4505	4505	4505	4505	561
574	20240422	091200	117420600	4510	4515	4515	4505	693
575	20240422	091100	114294700	4515	4515	4515	4505	868
576	20240422	091000	110377750	4515	4510	4520	4510	2674
577	20240422	090900	98316455	4510	4510	4510	4510	24
578	20240422	090800	98208215	4500	4490	4510	4490	6108
579	20240422	090700	70720935	4480	4485	4490	4480	1282
580	20240422	090600	64966155	4490	4495	4495	4480	198
581	20240422	090500	64078025	4485	4495	4495	4480	1101
582	20240422	090400	59132045	4495	4490	4495	4485	1387
583	20240422	090300	52905610	4490	4485	4490	4480	349
584	20240422	090200	51340445	4490	4475	4490	4465	7312
585	20240422	090100	18660480	4470	4490	4500	4470	1586
586	20240422	090000	11541375	4470	4470	4490	4470	2573