KissMeData/063170/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194100	358201720	8890	8890	8890	8890	903
3	20240422	194000	358201720	8890	8890	8890	8890	0
4	20240422	193900	358201720	8890	8890	8890	8890	0
5	20240422	193800	358201720	8890	8890	8890	8890	0
6	20240422	193700	358201720	8890	8890	8890	8890	0
7	20240422	193600	358201720	8890	8890	8890	8890	0
8	20240422	193500	358201720	8890	8890	8890	8890	0
9	20240422	193400	358201720	8890	8890	8890	8890	0
10	20240422	193300	358201720	8890	8890	8890	8890	0
11	20240422	193200	358201720	8890	8890	8890	8890	0
12	20240422	193100	358201720	8890	8890	8890	8890	0
13	20240422	193000	358201720	8890	8890	8890	8890	0
14	20240422	192900	358201720	8890	8890	8890	8890	0
15	20240422	192800	358201720	8890	8890	8890	8890	0
16	20240422	192700	358201720	8890	8890	8890	8890	0
17	20240422	192600	358201720	8890	8890	8890	8890	0
18	20240422	192500	358201720	8890	8890	8890	8890	0
19	20240422	192400	358201720	8890	8890	8890	8890	0
20	20240422	192300	358201720	8890	8890	8890	8890	0
21	20240422	192200	358201720	8890	8890	8890	8890	0
22	20240422	192100	358201720	8890	8890	8890	8890	0
23	20240422	192000	358201720	8890	8890	8890	8890	0
24	20240422	191900	358201720	8890	8890	8890	8890	0
25	20240422	191800	358201720	8890	8890	8890	8890	0
26	20240422	191700	358201720	8890	8890	8890	8890	0
27	20240422	191600	358201720	8890	8890	8890	8890	0
28	20240422	191500	358201720	8890	8890	8890	8890	0
29	20240422	191400	358201720	8890	8890	8890	8890	0
30	20240422	191300	358201720	8890	8890	8890	8890	0
31	20240422	191200	358201720	8890	8890	8890	8890	0
32	20240422	191100	358201720	8890	8890	8890	8890	903
33	20240422	191000	358201720	8890	8890	8890	8890	0
34	20240422	190900	358201720	8890	8890	8890	8890	0
35	20240422	190800	358201720	8890	8890	8890	8890	0
36	20240422	190700	358201720	8890	8890	8890	8890	0
37	20240422	190600	358201720	8890	8890	8890	8890	0
38	20240422	190500	358201720	8890	8890	8890	8890	0
39	20240422	190400	358201720	8890	8890	8890	8890	0
40	20240422	190300	358201720	8890	8890	8890	8890	0
41	20240422	190200	358201720	8890	8890	8890	8890	0
42	20240422	190100	358201720	8890	8890	8890	8890	0
43	20240422	190000	358201720	8890	8890	8890	8890	0
44	20240422	185900	358201720	8890	8890	8890	8890	0
45	20240422	185800	358201720	8890	8890	8890	8890	0
46	20240422	185700	358201720	8890	8890	8890	8890	0
47	20240422	185600	358201720	8890	8890	8890	8890	0
48	20240422	185500	358201720	8890	8890	8890	8890	0
49	20240422	185400	358201720	8890	8890	8890	8890	0
50	20240422	185300	358201720	8890	8890	8890	8890	0
51	20240422	185200	358201720	8890	8890	8890	8890	0
52	20240422	185100	358201720	8890	8890	8890	8890	0
53	20240422	185000	358201720	8890	8890	8890	8890	0
54	20240422	184900	358201720	8890	8890	8890	8890	0
55	20240422	184800	358201720	8890	8890	8890	8890	0
56	20240422	184700	358201720	8890	8890	8890	8890	0
57	20240422	184600	358201720	8890	8890	8890	8890	0
58	20240422	184500	358201720	8890	8890	8890	8890	0
59	20240422	184400	358201720	8890	8890	8890	8890	0
60	20240422	184300	358201720	8890	8890	8890	8890	0
61	20240422	184200	358201720	8890	8890	8890	8890	0
62	20240422	184100	358201720	8890	8890	8890	8890	903
63	20240422	184000	358201720	8890	8890	8890	8890	0
64	20240422	183900	358201720	8890	8890	8890	8890	0
65	20240422	183800	358201720	8890	8890	8890	8890	0
66	20240422	183700	358201720	8890	8890	8890	8890	0
67	20240422	183600	358201720	8890	8890	8890	8890	0
68	20240422	183500	358201720	8890	8890	8890	8890	0
69	20240422	183400	358201720	8890	8890	8890	8890	0
70	20240422	183300	358201720	8890	8890	8890	8890	0
71	20240422	183200	358201720	8890	8890	8890	8890	0
72	20240422	183100	358201720	8890	8890	8890	8890	0
73	20240422	183000	358201720	8890	8890	8890	8890	0
74	20240422	182900	358201720	8890	8890	8890	8890	0
75	20240422	182800	358201720	8890	8890	8890	8890	0
76	20240422	182700	358201720	8890	8890	8890	8890	0
77	20240422	182600	358201720	8890	8890	8890	8890	0
78	20240422	182500	358201720	8890	8890	8890	8890	0
79	20240422	182400	358201720	8890	8890	8890	8890	0
80	20240422	182300	358201720	8890	8890	8890	8890	0
81	20240422	182200	358201720	8890	8890	8890	8890	0
82	20240422	182100	358201720	8890	8890	8890	8890	0
83	20240422	182000	358201720	8890	8890	8890	8890	0
84	20240422	181900	358201720	8890	8890	8890	8890	0
85	20240422	181800	358201720	8890	8890	8890	8890	0
86	20240422	181700	358201720	8890	8890	8890	8890	0
87	20240422	181600	358201720	8890	8890	8890	8890	0
88	20240422	181500	358201720	8890	8890	8890	8890	0
89	20240422	181400	358201720	8890	8890	8890	8890	0
90	20240422	181300	358201720	8890	8890	8890	8890	0
91	20240422	181200	358201720	8890	8890	8890	8890	0
92	20240422	181100	358201720	8890	8890	8890	8890	903
93	20240422	181000	358201720	8890	8890	8890	8890	0
94	20240422	180900	358201720	8890	8890	8890	8890	0
95	20240422	180800	358201720	8890	8890	8890	8890	0
96	20240422	180700	358201720	8890	8890	8890	8890	0
97	20240422	180600	358201720	8890	8890	8890	8890	0
98	20240422	180500	358201720	8890	8890	8890	8890	0
99	20240422	180400	358201720	8890	8890	8890	8890	0
100	20240422	180300	358201720	8890	8890	8890	8890	0
101	20240422	180200	358201720	8890	8890	8890	8890	0
102	20240422	180100	358201720	8890	8890	8890	8890	0
103	20240422	180000	358201720	8890	8890	8890	8890	0
104	20240422	175900	358201720	8890	8890	8890	8890	0
105	20240422	175800	358201720	8890	8890	8890	8890	0
106	20240422	175700	358201720	8890	8890	8890	8890	0
107	20240422	175600	358201720	8890	8890	8890	8890	0
108	20240422	175500	358201720	8890	8890	8890	8890	0
109	20240422	175400	358201720	8890	8890	8890	8890	0
110	20240422	175300	358201720	8890	8890	8890	8890	0
111	20240422	175200	358201720	8890	8890	8890	8890	0
112	20240422	175100	358201720	8890	8890	8890	8890	0
113	20240422	175000	358201720	8890	8890	8890	8890	0
114	20240422	174900	358201720	8890	8890	8890	8890	0
115	20240422	174800	358201720	8890	8890	8890	8890	0
116	20240422	174700	358201720	8890	8890	8890	8890	0
117	20240422	174600	358201720	8890	8890	8890	8890	0
118	20240422	174500	358201720	8890	8890	8890	8890	0
119	20240422	174400	358201720	8890	8890	8890	8890	0
120	20240422	174300	358201720	8890	8890	8890	8890	0
121	20240422	174200	358201720	8890	8890	8890	8890	0
122	20240422	174100	358201720	8890	8890	8890	8890	903
123	20240422	174000	358201720	8890	8890	8890	8890	0
124	20240422	173900	358201720	8890	8890	8890	8890	0
125	20240422	173800	358201720	8890	8890	8890	8890	0
126	20240422	173700	358201720	8890	8890	8890	8890	0
127	20240422	173600	358201720	8890	8890	8890	8890	0
128	20240422	173500	358201720	8890	8890	8890	8890	0
129	20240422	173400	358201720	8890	8890	8890	8890	0
130	20240422	173300	358201720	8890	8890	8890	8890	0
131	20240422	173200	358201720	8890	8890	8890	8890	0
132	20240422	173100	358201720	8890	8890	8890	8890	0
133	20240422	173000	358201720	8890	8890	8890	8890	0
134	20240422	172900	358201720	8890	8890	8890	8890	0
135	20240422	172800	358201720	8890	8890	8890	8890	0
136	20240422	172700	358201720	8890	8890	8890	8890	0
137	20240422	172600	358201720	8890	8890	8890	8890	0
138	20240422	172500	358201720	8890	8890	8890	8890	0
139	20240422	172400	358201720	8890	8890	8890	8890	0
140	20240422	172300	358201720	8890	8890	8890	8890	0
141	20240422	172200	358201720	8890	8890	8890	8890	0
142	20240422	172100	358201720	8890	8890	8890	8890	0
143	20240422	172000	358201720	8890	8890	8890	8890	0
144	20240422	171900	358201720	8890	8890	8890	8890	0
145	20240422	171800	358201720	8890	8890	8890	8890	0
146	20240422	171700	358201720	8890	8890	8890	8890	0
147	20240422	171600	358201720	8890	8890	8890	8890	0
148	20240422	171500	358201720	8890	8890	8890	8890	0
149	20240422	171400	358201720	8890	8890	8890	8890	0
150	20240422	171300	358201720	8890	8890	8890	8890	0
151	20240422	171200	358201720	8890	8890	8890	8890	0
152	20240422	171100	358201720	8890	8890	8890	8890	903
153	20240422	171000	358201720	8890	8890	8890	8890	0
154	20240422	170900	358201720	8890	8890	8890	8890	0
155	20240422	170800	358201720	8890	8890	8890	8890	0
156	20240422	170700	358201720	8890	8890	8890	8890	0
157	20240422	170600	358201720	8890	8890	8890	8890	0
158	20240422	170500	358201720	8890	8890	8890	8890	0
159	20240422	170400	358201720	8890	8890	8890	8890	0
160	20240422	170300	358201720	8890	8890	8890	8890	0
161	20240422	170200	358201720	8890	8890	8890	8890	0
162	20240422	170100	358201720	8890	8890	8890	8890	0
163	20240422	170000	358201720	8890	8890	8890	8890	0
164	20240422	165900	358201720	8890	8890	8890	8890	0
165	20240422	165800	358201720	8890	8890	8890	8890	0
166	20240422	165700	358201720	8890	8890	8890	8890	0
167	20240422	165600	358201720	8890	8890	8890	8890	0
168	20240422	165500	358201720	8890	8890	8890	8890	0
169	20240422	165400	358201720	8890	8890	8890	8890	0
170	20240422	165300	358201720	8890	8890	8890	8890	0
171	20240422	165200	358201720	8890	8890	8890	8890	0
172	20240422	165100	358201720	8890	8890	8890	8890	0
173	20240422	165000	358201720	8890	8890	8890	8890	0
174	20240422	164900	358201720	8890	8890	8890	8890	0
175	20240422	164800	358201720	8890	8890	8890	8890	0
176	20240422	164700	358201720	8890	8890	8890	8890	0
177	20240422	164600	358201720	8890	8890	8890	8890	0
178	20240422	164500	358201720	8890	8890	8890	8890	0
179	20240422	164400	358201720	8890	8890	8890	8890	0
180	20240422	164300	358201720	8890	8890	8890	8890	0
181	20240422	164200	358201720	8890	8890	8890	8890	0
182	20240422	164100	358201720	8890	8890	8890	8890	903
183	20240422	164000	358201720	8890	8890	8890	8890	0
184	20240422	163900	358201720	8890	8890	8890	8890	0
185	20240422	163800	358201720	8890	8890	8890	8890	0
186	20240422	163700	358201720	8890	8890	8890	8890	0
187	20240422	163600	358201720	8890	8890	8890	8890	0
188	20240422	163500	358201720	8890	8890	8890	8890	0
189	20240422	163400	358201720	8890	8890	8890	8890	0
190	20240422	163300	358201720	8890	8890	8890	8890	0
191	20240422	163200	358201720	8890	8890	8890	8890	0
192	20240422	163100	358201720	8890	8890	8890	8890	0
193	20240422	163000	358201720	8890	8890	8890	8890	0
194	20240422	162900	358201720	8890	8890	8890	8890	0
195	20240422	162800	358201720	8890	8890	8890	8890	0
196	20240422	162700	358201720	8890	8890	8890	8890	0
197	20240422	162600	358201720	8890	8890	8890	8890	0
198	20240422	162500	358201720	8890	8890	8890	8890	0
199	20240422	162400	358201720	8890	8890	8890	8890	0
200	20240422	162300	358201720	8890	8890	8890	8890	0
201	20240422	162200	358201720	8890	8890	8890	8890	0
202	20240422	162100	358201720	8890	8890	8890	8890	0
203	20240422	162000	358201720	8890	8890	8890	8890	0
204	20240422	161900	358201720	8890	8890	8890	8890	0
205	20240422	161800	358201720	8890	8890	8890	8890	0
206	20240422	161700	358201720	8890	8890	8890	8890	0
207	20240422	161600	358201720	8890	8890	8890	8890	0
208	20240422	161500	358201720	8890	8890	8890	8890	0
209	20240422	161400	358201720	8890	8890	8890	8890	0
210	20240422	161300	358201720	8890	8890	8890	8890	0
211	20240422	161200	358201720	8890	8890	8890	8890	0
212	20240422	161100	358201720	8890	8890	8890	8890	903
213	20240422	161000	358201720	8890	8890	8890	8890	0
214	20240422	160900	358201720	8890	8890	8890	8890	0
215	20240422	160800	358201720	8890	8890	8890	8890	0
216	20240422	160700	358201720	8890	8890	8890	8890	0
217	20240422	160600	358201720	8890	8890	8890	8890	0
218	20240422	160500	358201720	8890	8890	8890	8890	0
219	20240422	160400	358201720	8890	8890	8890	8890	0
220	20240422	160300	358201720	8890	8890	8890	8890	0
221	20240422	160200	358201720	8890	8890	8890	8890	0
222	20240422	160100	358201720	8890	8890	8890	8890	0
223	20240422	160000	358201720	8890	8890	8890	8890	0
224	20240422	155900	358201720	8890	8890	8890	8890	0
225	20240422	155800	358201720	8890	8890	8890	8890	0
226	20240422	155700	358201720	8890	8890	8890	8890	0
227	20240422	155600	358201720	8890	8890	8890	8890	0
228	20240422	155500	358201720	8890	8890	8890	8890	0
229	20240422	155400	358201720	8890	8890	8890	8890	0
230	20240422	155300	358201720	8890	8890	8890	8890	0
231	20240422	155200	358201720	8890	8890	8890	8890	0
232	20240422	155100	358201720	8890	8890	8890	8890	0
233	20240422	155000	358201720	8890	8890	8890	8890	0
234	20240422	154900	358201720	8890	8890	8890	8890	0
235	20240422	154800	358201720	8890	8890	8890	8890	0
236	20240422	154700	358201720	8890	8890	8890	8890	0
237	20240422	154600	358201720	8890	8890	8890	8890	0
238	20240422	154500	358201720	8890	8890	8890	8890	0
239	20240422	154400	358201720	8890	8890	8890	8890	0
240	20240422	154300	358201720	8890	8890	8890	8890	0
241	20240422	154200	358201720	8890	8890	8890	8890	0
242	20240422	154100	358201720	8890	8890	8890	8890	903
243	20240422	154000	358201720	8890	8890	8890	8890	0
244	20240422	153900	358201720	8890	8890	8890	8890	0
245	20240422	153800	358201720	8890	8890	8890	8890	0
246	20240422	153700	358201720	8890	8890	8890	8890	0
247	20240422	153600	358201720	8890	8890	8890	8890	0
248	20240422	153500	358201720	8890	8890	8890	8890	0
249	20240422	153400	358201720	8890	8890	8890	8890	0
250	20240422	153300	358201720	8890	8890	8890	8890	0
251	20240422	153200	358201720	8890	8890	8890	8890	0
252	20240422	153100	358201720	8890	8890	8890	8890	0
253	20240422	153000	358201720	8890	8890	8890	8890	903
254	20240422	152900	350174050	8890	8890	8890	8890	0
255	20240422	152800	350174050	8890	8890	8890	8890	0
256	20240422	152700	350174050	8890	8890	8890	8890	0
257	20240422	152600	350174050	8890	8890	8890	8890	0
258	20240422	152500	350174050	8890	8890	8890	8890	0
259	20240422	152400	350174050	8890	8890	8890	8890	0
260	20240422	152300	350174050	8890	8890	8890	8890	0
261	20240422	152200	350174050	8890	8890	8890	8890	0
262	20240422	152100	350174050	8890	8890	8890	8890	0
263	20240422	152000	350174050	8890	8890	8890	8890	0
264	20240422	151900	350174050	8890	8880	8890	8880	31
265	20240422	151800	349898760	8890	8890	8890	8890	0
266	20240422	151700	349898760	8890	8870	8890	8870	6
267	20240422	151600	349845520	8870	8870	8870	8870	272
268	20240422	151500	347432880	8880	8880	8880	8880	8
269	20240422	151400	347361840	8880	8880	8880	8880	0
270	20240422	151300	347361840	8880	8880	8880	8880	1
271	20240422	151200	347352960	8890	8890	8890	8890	349
272	20240422	151100	344250350	8890	8890	8890	8890	149
273	20240422	151000	342925740	8870	8890	8890	8870	5
274	20240422	150900	342881350	8890	8890	8890	8890	0
275	20240422	150800	342881350	8890	8890	8890	8890	37
276	20240422	150700	342552420	8890	8890	8890	8890	0
277	20240422	150600	342552420	8890	8870	8890	8870	40
278	20240422	150500	342196950	8870	8870	8870	8870	1
279	20240422	150400	342188080	8870	8870	8870	8870	6
280	20240422	150300	342134860	8890	8890	8890	8890	0
281	20240422	150200	342134860	8890	8890	8890	8890	0
282	20240422	150100	342134860	8890	8890	8890	8890	0
283	20240422	150000	342134860	8890	8890	8890	8890	0
284	20240422	145900	342134860	8890	8890	8890	8890	0
285	20240422	145800	342134860	8890	8870	8890	8860	71
286	20240422	145700	341504760	8860	8860	8860	8860	0
287	20240422	145600	341504760	8860	8860	8860	8860	0
288	20240422	145500	341504760	8860	8860	8860	8860	0
289	20240422	145400	341504760	8860	8860	8860	8860	10
290	20240422	145300	341416160	8880	8880	8880	8880	0
291	20240422	145200	341416160	8880	8880	8880	8880	6
292	20240422	145100	341362880	8880	8880	8880	8880	1
293	20240422	145000	341354000	8880	8880	8880	8880	25
294	20240422	144900	341132000	8880	8880	8880	8880	2
295	20240422	144800	341114240	8840	8840	8840	8840	0
296	20240422	144700	341114240	8840	8840	8840	8840	0
297	20240422	144600	341114240	8840	8840	8840	8840	1
298	20240422	144500	341105400	8840	8840	8840	8840	0
299	20240422	144400	341105400	8840	8860	8860	8840	599
300	20240422	144300	335806860	8860	8860	8860	8860	0
301	20240422	144200	335806860	8860	8860	8860	8860	6
302	20240422	144100	335753700	8860	8860	8860	8860	0
303	20240422	144000	335753700	8860	8860	8860	8860	20
304	20240422	143900	335576500	8860	8860	8860	8860	50
305	20240422	143800	335133500	8900	8900	8900	8900	2
306	20240422	143700	335115700	8900	8900	8900	8900	3
307	20240422	143600	335089000	8860	8860	8860	8860	20
308	20240422	143500	334911800	8900	8900	8900	8900	0
309	20240422	143400	334911800	8900	8900	8900	8900	0
310	20240422	143300	334911800	8900	8900	8900	8900	0
311	20240422	143200	334911800	8900	8900	8900	8900	0
312	20240422	143100	334911800	8900	8900	8900	8900	0
313	20240422	143000	334911800	8900	8900	8900	8900	0
314	20240422	142900	334911800	8900	8900	8900	8900	0
315	20240422	142800	334911800	8900	8900	8900	8900	0
316	20240422	142700	334911800	8900	8900	8900	8900	0
317	20240422	142600	334911800	8900	8850	8900	8850	3
318	20240422	142500	334885150	8900	8890	8900	8850	5
319	20240422	142400	334840760	8840	8840	8840	8840	0
320	20240422	142300	334840760	8840	8840	8840	8840	5
321	20240422	142200	334796560	8870	8870	8870	8870	6
322	20240422	142100	334743340	8850	8850	8850	8840	12
323	20240422	142000	334637220	8840	8840	8840	8840	0
324	20240422	141900	334637220	8840	8840	8840	8840	11
325	20240422	141800	334539980	8840	8840	8840	8840	0
326	20240422	141700	334539980	8840	8840	8840	8840	9
327	20240422	141600	334460420	8840	8840	8840	8840	1
328	20240422	141500	334451580	8840	8840	8840	8840	25
329	20240422	141400	334230580	8850	8850	8850	8850	37
330	20240422	141300	333903130	8840	8840	8840	8840	49
331	20240422	141200	333469970	8840	8840	8840	8840	159
332	20240422	141100	332064410	8840	8840	8840	8840	6
333	20240422	141000	332011370	8840	8840	8840	8840	4
334	20240422	140900	331976010	8850	8850	8850	8850	13
335	20240422	140800	331860960	8840	8840	8840	8840	0
336	20240422	140700	331860960	8840	8840	8840	8840	156
337	20240422	140600	330481920	8840	8840	8840	8840	69
338	20240422	140500	329871960	8840	8840	8840	8840	412
339	20240422	140400	326229880	8850	8850	8850	8850	0
340	20240422	140300	326229880	8850	8850	8860	8850	1452
341	20240422	140200	313378580	8870	8870	8870	8870	0
342	20240422	140100	313378580	8870	8860	8870	8850	168
343	20240422	140000	311890570	8850	8850	8850	8850	16
344	20240422	135900	311748970	8850	8860	8860	8850	27
345	20240422	135800	311509950	8860	8860	8860	8850	47
346	20240422	135700	311093760	8850	8850	8860	8850	140
347	20240422	135600	309854740	8850	8850	8850	8850	55
348	20240422	135500	309367990	8840	8840	8840	8840	32
349	20240422	135400	309085110	8860	8840	8860	8840	41
350	20240422	135300	308722170	8840	8840	8840	8840	69
351	20240422	135200	308112210	8840	8840	8840	8840	90
352	20240422	135100	307316610	8840	8840	8840	8840	0
353	20240422	135000	307316610	8840	8870	8870	8840	143
354	20240422	134900	306052460	8840	8840	8850	8840	461
355	20240422	134800	301974900	8830	8830	8830	8830	10
356	20240422	134700	301886600	8840	8840	8840	8840	7
357	20240422	134600	301824720	8820	8820	8820	8820	28
358	20240422	134500	301577760	8820	8820	8820	8820	0
359	20240422	134400	301577760	8820	8840	8840	8820	81
360	20240422	134300	300863320	8830	8820	8830	8820	232
361	20240422	134200	298815780	8820	8820	8820	8820	40
362	20240422	134100	298462980	8820	8820	8820	8820	216
363	20240422	134000	296557860	8820	8820	8820	8820	135
364	20240422	133900	295367160	8830	8830	8830	8830	10
365	20240422	133800	295278860	8820	8830	8830	8820	396
366	20240422	133700	291786130	8830	8830	8830	8830	52
367	20240422	133600	291326970	8810	8820	8820	8810	430
368	20240422	133500	287534550	8820	8820	8820	8820	211
369	20240422	133400	285673530	8820	8810	8820	8810	545
370	20240422	133300	280870450	8820	8820	8820	8820	3
371	20240422	133200	280843990	8820	8820	8820	8820	48
372	20240422	133100	280420630	8820	8820	8820	8820	231
373	20240422	133000	278383210	8820	8820	8820	8820	152
374	20240422	132900	277042570	8820	8820	8820	8820	249
375	20240422	132800	274846390	8810	8810	8810	8810	441
376	20240422	132700	270961180	8820	8820	8820	8820	60
377	20240422	132600	270431980	8820	8830	8830	8820	78
378	20240422	132500	269743990	8830	8820	8830	8810	296
379	20240422	132400	267130640	8820	8830	8830	8820	460
380	20240422	132300	263073430	8820	8810	8820	8810	580
381	20240422	132200	257960150	8810	8820	8820	8810	170
382	20240422	132100	256462250	8820	8820	8820	8820	7
383	20240422	132000	256400510	8820	8820	8820	8820	9
384	20240422	131900	256321130	8820	8830	8830	8820	12
385	20240422	131800	256215190	8830	8820	8830	8810	824
386	20240422	131700	248947560	8820	8820	8820	8820	366
387	20240422	131600	245719440	8830	8830	8830	8830	165
388	20240422	131500	244262490	8830	8840	8840	8830	63
389	20240422	131400	243706000	8840	8840	8840	8840	318
390	20240422	131300	240894880	8850	8850	8850	8850	1
391	20240422	131200	240886030	8850	8840	8850	8840	205
392	20240422	131100	239073580	8850	8850	8850	8850	494
393	20240422	131000	234701680	8840	8840	8840	8830	427
394	20240422	130900	230927500	8830	8850	8850	8830	134
395	20240422	130800	229743210	8850	8850	8850	8850	9
396	20240422	130700	229663560	8850	8870	8870	8850	11
397	20240422	130600	229566130	8870	8870	8870	8870	8
398	20240422	130500	229495170	8870	8870	8870	8870	2
399	20240422	130400	229477430	8870	8850	8870	8850	764
400	20240422	130300	222706120	8830	8840	8840	8830	570
401	20240422	130200	217671150	8840	8840	8840	8840	32
402	20240422	130100	217388270	8840	8850	8850	8840	163
403	20240422	130000	215947340	8850	8860	8860	8850	334
404	20240422	125900	212991420	8860	8860	8860	8860	249
405	20240422	125800	210785280	8870	8870	8870	8870	1
406	20240422	125700	210776410	8870	8870	8870	8870	125
407	20240422	125600	209667660	8870	8870	8870	8870	0
408	20240422	125500	209667660	8870	8940	8940	8870	383
409	20240422	125400	206270380	8890	8890	8890	8890	247
410	20240422	125300	204074550	8860	8890	8890	8860	593
411	20240422	125200	198813930	8890	8890	8890	8890	0
412	20240422	125100	198813930	8890	8890	8890	8890	91
413	20240422	125000	198004940	8940	8940	8940	8940	0
414	20240422	124900	198004940	8940	8880	8940	8880	386
415	20240422	124800	194577200	8880	8880	8880	8880	0
416	20240422	124700	194577200	8880	8900	8900	8880	1000
417	20240422	124600	185689460	8940	8940	8940	8940	0
418	20240422	124500	185689460	8940	8940	8940	8940	13
419	20240422	124400	185573240	8950	8950	8950	8950	0
420	20240422	124300	185573240	8950	8950	8950	8950	0
421	20240422	124200	185573240	8950	8950	8950	8950	0
422	20240422	124100	185573240	8950	8950	8950	8950	200
423	20240422	124000	183783240	8950	8950	8950	8950	0
424	20240422	123900	183783240	8950	8950	8950	8950	0
425	20240422	123800	183783240	8950	8950	8950	8950	0
426	20240422	123700	183783240	8950	8950	8950	8950	0
427	20240422	123600	183783240	8950	8950	8950	8950	0
428	20240422	123500	183783240	8950	8950	8950	8950	1
429	20240422	123400	183774290	8950	8890	8950	8890	21
430	20240422	123300	183587540	8950	8900	8950	8900	138
431	20240422	123200	182359290	8950	8950	8950	8950	1
432	20240422	123100	182350340	8910	8910	8910	8910	5
433	20240422	123000	182305790	8910	8910	8910	8910	0
434	20240422	122900	182305790	8910	8910	8910	8910	5
435	20240422	122800	182261240	8950	8910	8950	8910	6
436	20240422	122700	182207740	8950	8950	8950	8950	0
437	20240422	122600	182207740	8950	8950	8950	8950	0
438	20240422	122500	182207740	8950	8950	8950	8950	0
439	20240422	122400	182207740	8950	8950	8950	8950	3
440	20240422	122300	182180890	8960	8960	8960	8960	0
441	20240422	122200	182180890	8960	8960	8960	8960	0
442	20240422	122100	182180890	8960	8960	8960	8960	0
443	20240422	122000	182180890	8960	8960	8960	8960	0
444	20240422	121900	182180890	8960	8960	8960	8960	0
445	20240422	121800	182180890	8960	8960	8960	8960	2
446	20240422	121700	182162970	8960	8960	8960	8960	15
447	20240422	121600	182028570	8960	8960	8960	8960	2
448	20240422	121500	182010650	8960	8910	8960	8900	51
449	20240422	121400	181556540	8960	8960	8960	8960	0
450	20240422	121300	181556540	8960	8960	8960	8960	0
451	20240422	121200	181556540	8960	8960	8960	8960	0
452	20240422	121100	181556540	8960	8960	8960	8960	0
453	20240422	121000	181556540	8960	8960	8960	8960	0
454	20240422	120900	181556540	8960	8960	8960	8960	0
455	20240422	120800	181556540	8960	8960	8960	8960	0
456	20240422	120700	181556540	8960	8960	8960	8960	50
457	20240422	120600	181108540	8960	8960	8960	8960	0
458	20240422	120500	181108540	8960	8960	8960	8960	0
459	20240422	120400	181108540	8960	8960	8960	8960	1
460	20240422	120300	181099580	8960	8960	8960	8960	1
461	20240422	120200	181090620	8900	8900	8900	8900	0
462	20240422	120100	181090620	8900	8900	8900	8900	0
463	20240422	120000	181090620	8900	8900	8900	8900	0
464	20240422	115900	181090620	8900	8900	8900	8900	69
465	20240422	115800	180476520	8920	8920	8920	8920	13
466	20240422	115700	180360560	8900	8920	8920	8900	19
467	20240422	115600	180191270	8920	8920	8920	8920	0
468	20240422	115500	180191270	8920	8920	8920	8920	1
469	20240422	115400	180182350	8930	8930	8930	8930	5
470	20240422	115300	180137700	8940	8940	8940	8940	0
471	20240422	115200	180137700	8940	8940	8940	8940	5
472	20240422	115100	180093000	8890	8890	8890	8890	0
473	20240422	115000	180093000	8890	8890	8890	8890	0
474	20240422	114900	180093000	8890	8890	8890	8890	0
475	20240422	114800	180093000	8890	8890	8890	8890	0
476	20240422	114700	180093000	8890	8890	8890	8890	0
477	20240422	114600	180093000	8890	8890	8890	8890	0
478	20240422	114500	180093000	8890	8900	8900	8890	10
479	20240422	114400	180004090	8900	8920	8920	8900	50
480	20240422	114300	179558940	8900	8900	8900	8900	0
481	20240422	114200	179558940	8900	8900	8900	8900	0
482	20240422	114100	179558940	8900	8930	8930	8900	150
483	20240422	114000	178222050	8940	8940	8940	8940	1
484	20240422	113900	178213110	8940	8940	8940	8940	19
485	20240422	113800	178043250	8940	8940	8940	8940	0
486	20240422	113700	178043250	8940	8940	8940	8940	2
487	20240422	113600	178025370	8940	8940	8940	8940	25
488	20240422	113500	177801870	8940	8940	8940	8940	16
489	20240422	113400	177658830	8940	8940	8940	8940	25
490	20240422	113300	177435330	8940	8940	8940	8940	0
491	20240422	113200	177435330	8940	8940	8940	8940	0
492	20240422	113100	177435330	8940	8940	8940	8940	0
493	20240422	113000	177435330	8940	8940	8940	8940	0
494	20240422	112900	177435330	8940	8940	8940	8940	0
495	20240422	112800	177435330	8940	8940	8940	8940	0
496	20240422	112700	177435330	8940	8940	8940	8940	0
497	20240422	112600	177435330	8940	8940	8940	8940	5
498	20240422	112500	177390630	8970	8970	8970	8970	0
499	20240422	112400	177390630	8970	8970	8970	8970	1
500	20240422	112300	177381660	8970	8970	8970	8970	0
501	20240422	112200	177381660	8970	8970	8970	8970	0
502	20240422	112100	177381660	8970	8970	8970	8970	0
503	20240422	112000	177381660	8970	8970	8970	8970	0
504	20240422	111900	177381660	8970	8970	8970	8970	0
505	20240422	111800	177381660	8970	8970	8970	8970	0
506	20240422	111700	177381660	8970	8920	8970	8920	4
507	20240422	111600	177345930	8920	8920	8920	8920	154
508	20240422	111500	175972250	8890	8890	8890	8890	0
509	20240422	111400	175972250	8890	8890	8890	8890	0
510	20240422	111300	175972250	8890	8890	8890	8890	0
511	20240422	111200	175972250	8890	8890	8890	8890	0
512	20240422	111100	175972250	8890	8900	8900	8890	41
513	20240422	111000	175607520	8970	8970	8970	8970	0
514	20240422	110900	175607520	8970	8970	8970	8970	0
515	20240422	110800	175607520	8970	8970	8970	8970	0
516	20240422	110700	175607520	8970	8900	8970	8900	39
517	20240422	110600	175260280	8900	8900	8900	8900	0
518	20240422	110500	175260280	8900	8920	8920	8900	400
519	20240422	110400	171698390	8910	8910	8910	8910	0
520	20240422	110300	171698390	8910	8920	8920	8910	201
521	20240422	110200	169905510	8920	8960	8960	8920	150
522	20240422	110100	168564530	8960	8960	8960	8960	0
523	20240422	110000	168564530	8960	8960	8960	8960	0
524	20240422	105900	168564530	8960	8960	8960	8960	0
525	20240422	105800	168564530	8960	8960	8960	8960	76
526	20240422	105700	167883570	8960	8960	8960	8960	7
527	20240422	105600	167820850	8950	8960	8960	8950	200
528	20240422	105500	166030650	8990	8990	8990	8990	2
529	20240422	105400	166012670	8920	8970	8970	8920	155
530	20240422	105300	164626930	8990	8980	8990	8980	11
531	20240422	105200	164528140	8980	8980	8980	8980	10
532	20240422	105100	164438340	8980	8960	8980	8960	2
533	20240422	105000	164420400	8980	8980	8980	8980	2
534	20240422	104900	164402440	8920	8920	8920	8920	0
535	20240422	104800	164402440	8920	8920	8920	8920	0
536	20240422	104700	164402440	8920	8920	8920	8920	0
537	20240422	104600	164402440	8920	8940	8940	8920	300
538	20240422	104500	161725000	8940	8940	8940	8940	1
539	20240422	104400	161716060	8960	8960	8960	8960	78
540	20240422	104300	161017180	8960	8960	8960	8960	1
541	20240422	104200	161008220	8920	8920	8920	8920	10
542	20240422	104100	160919020	8920	8930	8930	8920	200
543	20240422	104000	159134600	8960	8970	8970	8960	30
544	20240422	103900	158865650	8930	8930	8930	8930	0
545	20240422	103800	158865650	8930	8930	8930	8930	150
546	20240422	103700	157526150	8920	8920	8920	8920	0
547	20240422	103600	157526150	8920	8940	8940	8920	500
548	20240422	103500	153066000	8920	8920	8920	8920	59
549	20240422	103400	152539720	8920	8950	8950	8920	370
550	20240422	103300	149236220	8940	8940	8940	8940	0
551	20240422	103200	149236220	8940	8940	8940	8940	109
552	20240422	103100	148261760	8940	8940	8940	8940	5
553	20240422	103000	148217060	8940	8940	8940	8920	302
554	20240422	102900	145517200	8940	8940	8940	8940	0
555	20240422	102800	145517200	8940	8940	8940	8940	0
556	20240422	102700	145517200	8940	8940	8940	8940	0
557	20240422	102600	145517200	8940	8950	8950	8940	120
558	20240422	102500	144444380	8950	8950	8950	8950	94
559	20240422	102400	143603080	8950	8960	8960	8950	1256
560	20240422	102300	132361830	8980	8980	8980	8980	401
561	20240422	102200	128760850	8980	8970	8980	8970	200
562	20240422	102100	126965850	8990	8990	8990	8990	0
563	20240422	102000	126965850	8990	8990	8990	8990	0
564	20240422	101900	126965850	8990	9010	9010	8990	602
565	20240422	101800	121553840	9020	9020	9020	9020	0
566	20240422	101700	121553840	9020	9040	9040	9020	988
567	20240422	101600	112642040	9050	9050	9050	9050	0
568	20240422	101500	112642040	9050	9050	9050	9050	0
569	20240422	101400	112642040	9050	9050	9050	9050	0
570	20240422	101300	112642040	9050	9050	9050	9050	0
571	20240422	101200	112642040	9050	9050	9050	9050	64
572	20240422	101100	112062840	9050	9050	9050	9050	113
573	20240422	101000	111040190	9050	9050	9050	9050	0
574	20240422	100900	111040190	9050	9050	9050	9050	0
575	20240422	100800	111040190	9050	8980	9050	8980	4541
576	20240422	100700	70110020	8980	8980	8980	8980	31
577	20240422	100600	69831640	8980	8980	8980	8980	0
578	20240422	100500	69831640	8980	8980	8980	8980	3
579	20240422	100400	69804700	8980	8980	8980	8980	2
580	20240422	100300	69786740	8970	8960	8970	8960	517
581	20240422	100200	65154370	8960	8960	8960	8960	2
582	20240422	100100	65136450	8960	8960	8960	8960	2
583	20240422	100000	65118530	8960	8960	8960	8960	4
584	20240422	095900	65082690	8960	8960	8960	8960	12
585	20240422	095800	64975170	8970	8970	8970	8970	0
586	20240422	095700	64975170	8970	8940	8970	8930	212
587	20240422	095600	63081650	8940	8940	8940	8940	5
588	20240422	095500	63036950	8970	8970	8970	8970	14
589	20240422	095400	62911370	8970	8950	8970	8950	47
590	20240422	095300	62490500	8950	8960	8960	8950	14
591	20240422	095200	62365190	8970	8970	8970	8970	0
592	20240422	095100	62365190	8970	8970	8970	8960	257
593	20240422	095000	60062400	8960	8960	8960	8960	2
594	20240422	094900	60044480	8960	8960	8960	8960	0
595	20240422	094800	60044480	8960	8970	8970	8960	1098
596	20240422	094700	50201230	8970	8980	8980	8970	6
597	20240422	094600	50147360	9000	9000	9000	9000	0
598	20240422	094500	50147360	9000	8980	9000	8970	793
599	20240422	094400	43025970	9000	9000	9000	9000	1
600	20240422	094300	43016970	9000	9000	9000	9000	0
601	20240422	094200	43016970	9000	8990	9000	8980	8
602	20240422	094100	42945100	9000	9000	9000	9000	47
603	20240422	094000	42522100	8980	8980	8980	8980	82
604	20240422	093900	41785740	8990	9010	9010	8990	74
605	20240422	093800	41120280	9020	9000	9020	9000	221
606	20240422	093700	39130960	9000	8980	9000	8980	517
607	20240422	093600	34487960	8990	8990	8990	8990	300
608	20240422	093500	31790960	8990	8990	8990	8990	100
609	20240422	093400	30891960	8990	9000	9000	8990	50
610	20240422	093300	30442250	9000	9000	9000	9000	0
611	20240422	093200	30442250	9000	9000	9000	9000	0
612	20240422	093100	30442250	9000	9060	9060	9000	101
613	20240422	093000	29532460	9010	9010	9010	9010	0
614	20240422	092900	29532460	9010	9010	9010	9010	20
615	20240422	092800	29352260	9000	9030	9030	9000	200
616	20240422	092700	27552130	9060	9060	9060	9000	114
617	20240422	092600	26519820	9060	9060	9060	9060	1
618	20240422	092500	26510760	9050	9070	9070	9050	2
619	20240422	092400	26492640	9000	9050	9050	9000	200
620	20240422	092300	24688230	9070	9040	9070	9040	482
621	20240422	092200	20323860	9040	9040	9040	9040	95
622	20240422	092100	19465060	9000	9000	9000	9000	510
623	20240422	092000	14875060	9000	9040	9050	9000	133
624	20240422	091900	13676710	9030	9010	9030	9010	143
625	20240422	091800	12386620	9020	9020	9020	9020	11
626	20240422	091700	12287400	9020	9000	9020	9000	31
627	20240422	091600	12008080	8990	9000	9000	8990	111
628	20240422	091500	11010090	9020	9000	9020	9000	21
629	20240422	091400	10821060	9000	9000	9000	9000	28
630	20240422	091300	10569060	8970	8990	8990	8970	39
631	20240422	091200	10219180	8970	8980	9010	8970	446
632	20240422	091100	6210070	8990	8980	8990	8980	111
633	20240422	091000	5213080	8980	8970	8980	8960	118
634	20240422	090900	4154550	8970	8970	8970	8970	0
635	20240422	090800	4154550	8970	8970	8970	8970	17
636	20240422	090700	4002060	8970	8980	8980	8970	18
637	20240422	090600	3840520	8970	8970	8970	8970	11
638	20240422	090500	3741850	8920	8920	8920	8920	0
639	20240422	090400	3741850	8920	8970	8970	8920	51
640	20240422	090300	3286880	8910	8910	8910	8910	0
641	20240422	090200	3286880	8910	8910	8910	8910	0
642	20240422	090100	3286880	8910	8920	8970	8910	252
643	20240422	090000	1032500	8910	8900	8910	8900	116