KissMeData/098120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200600	553414930	9660	9660	9660	9660	336
3	20240422	200500	553414930	9660	9660	9660	9660	0
4	20240422	200400	553414930	9660	9660	9660	9660	0
5	20240422	200300	553414930	9660	9660	9660	9660	0
6	20240422	200200	553414930	9660	9660	9660	9660	0
7	20240422	200100	553414930	9660	9660	9660	9660	0
8	20240422	200000	553414930	9660	9660	9660	9660	0
9	20240422	195900	553414930	9660	9660	9660	9660	0
10	20240422	195800	553414930	9660	9660	9660	9660	0
11	20240422	195700	553414930	9660	9660	9660	9660	0
12	20240422	195600	553414930	9660	9660	9660	9660	0
13	20240422	195500	553414930	9660	9660	9660	9660	0
14	20240422	195400	553414930	9660	9660	9660	9660	0
15	20240422	195300	553414930	9660	9660	9660	9660	0
16	20240422	195200	553414930	9660	9660	9660	9660	0
17	20240422	195100	553414930	9660	9660	9660	9660	0
18	20240422	195000	553414930	9660	9660	9660	9660	0
19	20240422	194900	553414930	9660	9660	9660	9660	0
20	20240422	194800	553414930	9660	9660	9660	9660	0
21	20240422	194700	553414930	9660	9660	9660	9660	0
22	20240422	194600	553414930	9660	9660	9660	9660	0
23	20240422	194500	553414930	9660	9660	9660	9660	0
24	20240422	194400	553414930	9660	9660	9660	9660	0
25	20240422	194300	553414930	9660	9660	9660	9660	0
26	20240422	194200	553414930	9660	9660	9660	9660	0
27	20240422	194100	553414930	9660	9660	9660	9660	0
28	20240422	194000	553414930	9660	9660	9660	9660	0
29	20240422	193900	553414930	9660	9660	9660	9660	0
30	20240422	193800	553414930	9660	9660	9660	9660	0
31	20240422	193700	553414930	9660	9660	9660	9660	0
32	20240422	193600	553414930	9660	9660	9660	9660	336
33	20240422	193500	553414930	9660	9660	9660	9660	0
34	20240422	193400	553414930	9660	9660	9660	9660	0
35	20240422	193300	553414930	9660	9660	9660	9660	0
36	20240422	193200	553414930	9660	9660	9660	9660	0
37	20240422	193100	553414930	9660	9660	9660	9660	0
38	20240422	193000	553414930	9660	9660	9660	9660	0
39	20240422	192900	553414930	9660	9660	9660	9660	0
40	20240422	192800	553414930	9660	9660	9660	9660	0
41	20240422	192700	553414930	9660	9660	9660	9660	0
42	20240422	192600	553414930	9660	9660	9660	9660	0
43	20240422	192500	553414930	9660	9660	9660	9660	0
44	20240422	192400	553414930	9660	9660	9660	9660	0
45	20240422	192300	553414930	9660	9660	9660	9660	0
46	20240422	192200	553414930	9660	9660	9660	9660	0
47	20240422	192100	553414930	9660	9660	9660	9660	0
48	20240422	192000	553414930	9660	9660	9660	9660	0
49	20240422	191900	553414930	9660	9660	9660	9660	0
50	20240422	191800	553414930	9660	9660	9660	9660	0
51	20240422	191700	553414930	9660	9660	9660	9660	0
52	20240422	191600	553414930	9660	9660	9660	9660	0
53	20240422	191500	553414930	9660	9660	9660	9660	0
54	20240422	191400	553414930	9660	9660	9660	9660	0
55	20240422	191300	553414930	9660	9660	9660	9660	0
56	20240422	191200	553414930	9660	9660	9660	9660	0
57	20240422	191100	553414930	9660	9660	9660	9660	0
58	20240422	191000	553414930	9660	9660	9660	9660	0
59	20240422	190900	553414930	9660	9660	9660	9660	0
60	20240422	190800	553414930	9660	9660	9660	9660	0
61	20240422	190700	553414930	9660	9660	9660	9660	0
62	20240422	190600	553414930	9660	9660	9660	9660	336
63	20240422	190500	553414930	9660	9660	9660	9660	0
64	20240422	190400	553414930	9660	9660	9660	9660	0
65	20240422	190300	553414930	9660	9660	9660	9660	0
66	20240422	190200	553414930	9660	9660	9660	9660	0
67	20240422	190100	553414930	9660	9660	9660	9660	0
68	20240422	190000	553414930	9660	9660	9660	9660	0
69	20240422	185900	553414930	9660	9660	9660	9660	0
70	20240422	185800	553414930	9660	9660	9660	9660	0
71	20240422	185700	553414930	9660	9660	9660	9660	0
72	20240422	185600	553414930	9660	9660	9660	9660	0
73	20240422	185500	553414930	9660	9660	9660	9660	0
74	20240422	185400	553414930	9660	9660	9660	9660	0
75	20240422	185300	553414930	9660	9660	9660	9660	0
76	20240422	185200	553414930	9660	9660	9660	9660	0
77	20240422	185100	553414930	9660	9660	9660	9660	0
78	20240422	185000	553414930	9660	9660	9660	9660	0
79	20240422	184900	553414930	9660	9660	9660	9660	0
80	20240422	184800	553414930	9660	9660	9660	9660	0
81	20240422	184700	553414930	9660	9660	9660	9660	0
82	20240422	184600	553414930	9660	9660	9660	9660	0
83	20240422	184500	553414930	9660	9660	9660	9660	0
84	20240422	184400	553414930	9660	9660	9660	9660	0
85	20240422	184300	553414930	9660	9660	9660	9660	0
86	20240422	184200	553414930	9660	9660	9660	9660	0
87	20240422	184100	553414930	9660	9660	9660	9660	0
88	20240422	184000	553414930	9660	9660	9660	9660	0
89	20240422	183900	553414930	9660	9660	9660	9660	0
90	20240422	183800	553414930	9660	9660	9660	9660	0
91	20240422	183700	553414930	9660	9660	9660	9660	0
92	20240422	183600	553414930	9660	9660	9660	9660	336
93	20240422	183500	553414930	9660	9660	9660	9660	0
94	20240422	183400	553414930	9660	9660	9660	9660	0
95	20240422	183300	553414930	9660	9660	9660	9660	0
96	20240422	183200	553414930	9660	9660	9660	9660	0
97	20240422	183100	553414930	9660	9660	9660	9660	0
98	20240422	183000	553414930	9660	9660	9660	9660	0
99	20240422	182900	553414930	9660	9660	9660	9660	0
100	20240422	182800	553414930	9660	9660	9660	9660	0
101	20240422	182700	553414930	9660	9660	9660	9660	0
102	20240422	182600	553414930	9660	9660	9660	9660	0
103	20240422	182500	553414930	9660	9660	9660	9660	0
104	20240422	182400	553414930	9660	9660	9660	9660	0
105	20240422	182300	553414930	9660	9660	9660	9660	0
106	20240422	182200	553414930	9660	9660	9660	9660	0
107	20240422	182100	553414930	9660	9660	9660	9660	0
108	20240422	182000	553414930	9660	9660	9660	9660	0
109	20240422	181900	553414930	9660	9660	9660	9660	0
110	20240422	181800	553414930	9660	9660	9660	9660	0
111	20240422	181700	553414930	9660	9660	9660	9660	0
112	20240422	181600	553414930	9660	9660	9660	9660	0
113	20240422	181500	553414930	9660	9660	9660	9660	0
114	20240422	181400	553414930	9660	9660	9660	9660	0
115	20240422	181300	553414930	9660	9660	9660	9660	0
116	20240422	181200	553414930	9660	9660	9660	9660	0
117	20240422	181100	553414930	9660	9660	9660	9660	0
118	20240422	181000	553414930	9660	9660	9660	9660	0
119	20240422	180900	553414930	9660	9660	9660	9660	0
120	20240422	180800	553414930	9660	9660	9660	9660	0
121	20240422	180700	553414930	9660	9660	9660	9660	0
122	20240422	180600	553414930	9660	9660	9660	9660	336
123	20240422	180500	553414930	9660	9660	9660	9660	0
124	20240422	180400	553414930	9660	9660	9660	9660	0
125	20240422	180300	553414930	9660	9660	9660	9660	0
126	20240422	180200	553414930	9660	9660	9660	9660	0
127	20240422	180100	553414930	9660	9660	9660	9660	0
128	20240422	180000	553414930	9660	9660	9660	9660	0
129	20240422	175900	553414930	9660	9660	9660	9660	0
130	20240422	175800	553414930	9660	9660	9660	9660	0
131	20240422	175700	553414930	9660	9660	9660	9660	0
132	20240422	175600	553414930	9660	9660	9660	9660	0
133	20240422	175500	553414930	9660	9660	9660	9660	0
134	20240422	175400	553414930	9660	9660	9660	9660	0
135	20240422	175300	553414930	9660	9660	9660	9660	0
136	20240422	175200	553414930	9660	9660	9660	9660	0
137	20240422	175100	553414930	9660	9660	9660	9660	0
138	20240422	175000	553414930	9660	9660	9660	9660	0
139	20240422	174900	553414930	9660	9660	9660	9660	0
140	20240422	174800	553414930	9660	9660	9660	9660	0
141	20240422	174700	553414930	9660	9660	9660	9660	0
142	20240422	174600	553414930	9660	9660	9660	9660	0
143	20240422	174500	553414930	9660	9660	9660	9660	0
144	20240422	174400	553414930	9660	9660	9660	9660	0
145	20240422	174300	553414930	9660	9660	9660	9660	0
146	20240422	174200	553414930	9660	9660	9660	9660	0
147	20240422	174100	553414930	9660	9660	9660	9660	0
148	20240422	174000	553414930	9660	9660	9660	9660	0
149	20240422	173900	553414930	9660	9660	9660	9660	0
150	20240422	173800	553414930	9660	9660	9660	9660	0
151	20240422	173700	553414930	9660	9660	9660	9660	0
152	20240422	173600	553414930	9660	9660	9660	9660	336
153	20240422	173500	553414930	9660	9660	9660	9660	0
154	20240422	173400	553414930	9660	9660	9660	9660	0
155	20240422	173300	553414930	9660	9660	9660	9660	0
156	20240422	173200	553414930	9660	9660	9660	9660	0
157	20240422	173100	553414930	9660	9660	9660	9660	0
158	20240422	173000	553414930	9660	9660	9660	9660	0
159	20240422	172900	553414930	9660	9660	9660	9660	0
160	20240422	172800	553414930	9660	9660	9660	9660	0
161	20240422	172700	553414930	9660	9660	9660	9660	0
162	20240422	172600	553414930	9660	9660	9660	9660	0
163	20240422	172500	553414930	9660	9660	9660	9660	0
164	20240422	172400	553414930	9660	9660	9660	9660	0
165	20240422	172300	553414930	9660	9660	9660	9660	0
166	20240422	172200	553414930	9660	9660	9660	9660	0
167	20240422	172100	553414930	9660	9660	9660	9660	0
168	20240422	172000	553414930	9660	9660	9660	9660	0
169	20240422	171900	553414930	9660	9660	9660	9660	0
170	20240422	171800	553414930	9660	9660	9660	9660	0
171	20240422	171700	553414930	9660	9660	9660	9660	0
172	20240422	171600	553414930	9660	9660	9660	9660	0
173	20240422	171500	553414930	9660	9660	9660	9660	0
174	20240422	171400	553414930	9660	9660	9660	9660	0
175	20240422	171300	553414930	9660	9660	9660	9660	0
176	20240422	171200	553414930	9660	9660	9660	9660	0
177	20240422	171100	553414930	9660	9660	9660	9660	0
178	20240422	171000	553414930	9660	9660	9660	9660	0
179	20240422	170900	553414930	9660	9660	9660	9660	0
180	20240422	170800	553414930	9660	9660	9660	9660	0
181	20240422	170700	553414930	9660	9660	9660	9660	0
182	20240422	170600	553414930	9660	9660	9660	9660	336
183	20240422	170500	553414930	9660	9660	9660	9660	0
184	20240422	170400	553414930	9660	9660	9660	9660	0
185	20240422	170300	553414930	9660	9660	9660	9660	0
186	20240422	170200	553414930	9660	9660	9660	9660	0
187	20240422	170100	553414930	9660	9660	9660	9660	0
188	20240422	170000	553414930	9660	9660	9660	9660	0
189	20240422	165900	553414930	9660	9660	9660	9660	0
190	20240422	165800	553414930	9660	9660	9660	9660	0
191	20240422	165700	553414930	9660	9660	9660	9660	0
192	20240422	165600	553414930	9660	9660	9660	9660	0
193	20240422	165500	553414930	9660	9660	9660	9660	0
194	20240422	165400	553414930	9660	9660	9660	9660	0
195	20240422	165300	553414930	9660	9660	9660	9660	0
196	20240422	165200	553414930	9660	9660	9660	9660	0
197	20240422	165100	553414930	9660	9660	9660	9660	0
198	20240422	165000	553414930	9660	9660	9660	9660	0
199	20240422	164900	553414930	9660	9660	9660	9660	0
200	20240422	164800	553414930	9660	9660	9660	9660	0
201	20240422	164700	553414930	9660	9660	9660	9660	0
202	20240422	164600	553414930	9660	9660	9660	9660	0
203	20240422	164500	553414930	9660	9660	9660	9660	0
204	20240422	164400	553414930	9660	9660	9660	9660	0
205	20240422	164300	553414930	9660	9660	9660	9660	0
206	20240422	164200	553414930	9660	9660	9660	9660	0
207	20240422	164100	553414930	9660	9660	9660	9660	0
208	20240422	164000	553414930	9660	9660	9660	9660	0
209	20240422	163900	553414930	9660	9660	9660	9660	0
210	20240422	163800	553414930	9660	9660	9660	9660	0
211	20240422	163700	553414930	9660	9660	9660	9660	0
212	20240422	163600	553414930	9660	9660	9660	9660	336
213	20240422	163500	553414930	9660	9660	9660	9660	0
214	20240422	163400	553414930	9660	9660	9660	9660	0
215	20240422	163300	553414930	9660	9660	9660	9660	0
216	20240422	163200	553414930	9660	9660	9660	9660	0
217	20240422	163100	553414930	9660	9660	9660	9660	0
218	20240422	163000	553414930	9660	9660	9660	9660	0
219	20240422	162900	553414930	9660	9660	9660	9660	0
220	20240422	162800	553414930	9660	9660	9660	9660	0
221	20240422	162700	553414930	9660	9660	9660	9660	0
222	20240422	162600	553414930	9660	9660	9660	9660	0
223	20240422	162500	553414930	9660	9660	9660	9660	0
224	20240422	162400	553414930	9660	9660	9660	9660	0
225	20240422	162300	553414930	9660	9660	9660	9660	0
226	20240422	162200	553414930	9660	9660	9660	9660	0
227	20240422	162100	553414930	9660	9660	9660	9660	0
228	20240422	162000	553414930	9660	9660	9660	9660	0
229	20240422	161900	553414930	9660	9660	9660	9660	0
230	20240422	161800	553414930	9660	9660	9660	9660	0
231	20240422	161700	553414930	9660	9660	9660	9660	0
232	20240422	161600	553414930	9660	9660	9660	9660	0
233	20240422	161500	553414930	9660	9660	9660	9660	0
234	20240422	161400	553414930	9660	9660	9660	9660	0
235	20240422	161300	553414930	9660	9660	9660	9660	0
236	20240422	161200	553414930	9660	9660	9660	9660	0
237	20240422	161100	553414930	9660	9660	9660	9660	0
238	20240422	161000	553414930	9660	9660	9660	9660	0
239	20240422	160900	553414930	9660	9660	9660	9660	0
240	20240422	160800	553414930	9660	9660	9660	9660	0
241	20240422	160700	553414930	9660	9660	9660	9660	0
242	20240422	160600	553414930	9660	9660	9660	9660	336
243	20240422	160500	553414930	9660	9660	9660	9660	0
244	20240422	160400	553414930	9660	9660	9660	9660	0
245	20240422	160300	553414930	9660	9660	9660	9660	0
246	20240422	160200	553414930	9660	9660	9660	9660	0
247	20240422	160100	553414930	9660	9660	9660	9660	0
248	20240422	160000	553414930	9660	9660	9660	9660	0
249	20240422	155900	553414930	9660	9660	9660	9660	0
250	20240422	155800	553414930	9660	9660	9660	9660	0
251	20240422	155700	553414930	9660	9660	9660	9660	0
252	20240422	155600	553414930	9660	9660	9660	9660	0
253	20240422	155500	553414930	9660	9660	9660	9660	0
254	20240422	155400	553414930	9660	9660	9660	9660	0
255	20240422	155300	553414930	9660	9660	9660	9660	0
256	20240422	155200	553414930	9660	9660	9660	9660	0
257	20240422	155100	553414930	9660	9660	9660	9660	0
258	20240422	155000	553414930	9660	9660	9660	9660	0
259	20240422	154900	553414930	9660	9660	9660	9660	0
260	20240422	154800	553414930	9660	9660	9660	9660	0
261	20240422	154700	553414930	9660	9660	9660	9660	0
262	20240422	154600	553414930	9660	9660	9660	9660	0
263	20240422	154500	553414930	9660	9660	9660	9660	0
264	20240422	154400	553414930	9660	9660	9660	9660	0
265	20240422	154300	553414930	9660	9660	9660	9660	0
266	20240422	154200	553414930	9660	9660	9660	9660	0
267	20240422	154100	553414930	9660	9660	9660	9660	0
268	20240422	154000	553414930	9660	9660	9660	9660	0
269	20240422	153900	553414930	9660	9660	9660	9660	0
270	20240422	153800	553414930	9660	9660	9660	9660	0
271	20240422	153700	553414930	9660	9660	9660	9660	0
272	20240422	153600	553414930	9660	9660	9660	9660	336
273	20240422	153500	553414930	9660	9660	9660	9660	0
274	20240422	153400	553414930	9660	9660	9660	9660	0
275	20240422	153300	553414930	9660	9660	9660	9660	0
276	20240422	153200	553414930	9660	9660	9660	9660	0
277	20240422	153100	553414930	9660	9660	9660	9660	0
278	20240422	153000	553414930	9660	9660	9660	9660	336
279	20240422	152900	550169170	9580	9580	9580	9580	0
280	20240422	152800	550169170	9580	9580	9580	9580	0
281	20240422	152700	550169170	9580	9580	9580	9580	0
282	20240422	152600	550169170	9580	9580	9580	9580	0
283	20240422	152500	550169170	9580	9580	9580	9580	0
284	20240422	152400	550169170	9580	9580	9580	9580	0
285	20240422	152300	550169170	9580	9580	9580	9580	0
286	20240422	152200	550169170	9580	9580	9580	9580	0
287	20240422	152100	550169170	9580	9580	9580	9580	0
288	20240422	152000	550169170	9580	9580	9580	9580	0
289	20240422	151900	550169170	9580	9650	9660	9580	235
290	20240422	151800	547902340	9580	9580	9580	9580	101
291	20240422	151700	546934760	9650	9650	9650	9650	0
292	20240422	151600	546934760	9650	9650	9650	9650	0
293	20240422	151500	546934760	9650	9650	9650	9650	3
294	20240422	151400	546905810	9660	9660	9660	9660	0
295	20240422	151300	546905810	9660	9660	9660	9660	0
296	20240422	151200	546905810	9660	9660	9660	9660	0
297	20240422	151100	546905810	9660	9590	9660	9590	1827
298	20240422	151000	529378390	9590	9650	9650	9590	5
299	20240422	150900	529330200	9660	9660	9660	9660	0
300	20240422	150800	529330200	9660	9650	9660	9650	328
301	20240422	150700	526164980	9640	9630	9640	9630	329
302	20240422	150600	522995650	9620	9620	9620	9620	274
303	20240422	150500	520359770	9620	9620	9620	9620	411
304	20240422	150400	516405950	9610	9610	9610	9610	53
305	20240422	150300	515896620	9620	9610	9620	9610	964
306	20240422	150200	506624970	9600	9600	9600	9600	0
307	20240422	150100	506624970	9600	9600	9600	9600	328
308	20240422	150000	503476170	9600	9580	9600	9580	661
309	20240422	145900	497135090	9570	9540	9570	9540	172
310	20240422	145800	495491510	9540	9540	9540	9540	0
311	20240422	145700	495491510	9540	9540	9540	9540	300
312	20240422	145600	492629510	9550	9550	9550	9550	0
313	20240422	145500	492629510	9550	9550	9550	9550	0
314	20240422	145400	492629510	9550	9550	9550	9550	0
315	20240422	145300	492629510	9550	9560	9560	9550	380
316	20240422	145200	488999980	9580	9580	9580	9580	0
317	20240422	145100	488999980	9580	9580	9580	9580	0
318	20240422	145000	488999980	9580	9580	9580	9580	0
319	20240422	144900	488999980	9580	9570	9580	9570	236
320	20240422	144800	486739410	9560	9560	9560	9560	0
321	20240422	144700	486739410	9560	9560	9560	9560	130
322	20240422	144600	485496610	9560	9560	9560	9560	0
323	20240422	144500	485496610	9560	9560	9560	9560	0
324	20240422	144400	485496610	9560	9560	9560	9560	0
325	20240422	144300	485496610	9560	9560	9560	9560	0
326	20240422	144200	485496610	9560	9560	9560	9560	0
327	20240422	144100	485496610	9560	9540	9560	9540	1300
328	20240422	144000	473077750	9540	9540	9540	9540	0
329	20240422	143900	473077750	9540	9540	9540	9540	0
330	20240422	143800	473077750	9540	9540	9540	9540	0
331	20240422	143700	473077750	9540	9540	9540	9540	0
332	20240422	143600	473077750	9540	9540	9540	9540	0
333	20240422	143500	473077750	9540	9540	9540	9540	0
334	20240422	143400	473077750	9540	9540	9540	9540	0
335	20240422	143300	473077750	9540	9540	9540	9540	50
336	20240422	143200	472600750	9540	9540	9540	9540	0
337	20240422	143100	472600750	9540	9540	9540	9540	1
338	20240422	143000	472591210	9540	9540	9540	9540	6
339	20240422	142900	472533970	9540	9540	9540	9540	10
340	20240422	142800	472438570	9500	9500	9500	9500	0
341	20240422	142700	472438570	9500	9500	9500	9500	0
342	20240422	142600	472438570	9500	9500	9500	9500	0
343	20240422	142500	472438570	9500	9500	9500	9500	0
344	20240422	142400	472438570	9500	9550	9550	9500	19
345	20240422	142300	472257210	9550	9550	9550	9550	0
346	20240422	142200	472257210	9550	9550	9550	9550	2
347	20240422	142100	472238110	9550	9550	9550	9550	5
348	20240422	142000	472190360	9550	9550	9550	9550	0
349	20240422	141900	472190360	9550	9550	9550	9550	0
350	20240422	141800	472190360	9550	9520	9550	9510	1061
351	20240422	141700	462074660	9540	9540	9540	9540	0
352	20240422	141600	462074660	9540	9540	9540	9540	0
353	20240422	141500	462074660	9540	9540	9540	9540	6
354	20240422	141400	462017420	9550	9550	9550	9550	0
355	20240422	141300	462017420	9550	9550	9550	9550	0
356	20240422	141200	462017420	9550	9550	9550	9550	0
357	20240422	141100	462017420	9550	9550	9550	9550	0
358	20240422	141000	462017420	9550	9550	9550	9550	0
359	20240422	140900	462017420	9550	9550	9550	9550	450
360	20240422	140800	457719920	9570	9570	9570	9570	0
361	20240422	140700	457719920	9570	9570	9570	9570	0
362	20240422	140600	457719920	9570	9570	9570	9570	0
363	20240422	140500	457719920	9570	9570	9570	9570	0
364	20240422	140400	457719920	9570	9570	9570	9570	0
365	20240422	140300	457719920	9570	9570	9570	9570	0
366	20240422	140200	457719920	9570	9570	9570	9570	0
367	20240422	140100	457719920	9570	9550	9570	9550	850
368	20240422	140000	449586420	9560	9560	9560	9560	6
369	20240422	135900	449529060	9510	9510	9510	9510	0
370	20240422	135800	449529060	9510	9510	9510	9510	0
371	20240422	135700	449529060	9510	9510	9510	9510	0
372	20240422	135600	449529060	9510	9510	9510	9510	17
373	20240422	135500	449367390	9570	9570	9570	9570	509
374	20240422	135400	444496260	9570	9560	9570	9560	341
375	20240422	135300	441233390	9570	9560	9570	9560	59
376	20240422	135200	440669160	9570	9570	9570	9570	0
377	20240422	135100	440669160	9570	9570	9570	9570	0
378	20240422	135000	440669160	9570	9570	9570	9570	0
379	20240422	134900	440669160	9570	9570	9570	9570	0
380	20240422	134800	440669160	9570	9570	9570	9570	0
381	20240422	134700	440669160	9570	9570	9570	9570	0
382	20240422	134600	440669160	9570	9570	9570	9570	1
383	20240422	134500	440659590	9520	9570	9570	9520	156
384	20240422	134400	439174170	9560	9560	9560	9560	0
385	20240422	134300	439174170	9560	9560	9560	9560	0
386	20240422	134200	439174170	9560	9560	9560	9560	0
387	20240422	134100	439174170	9560	9550	9560	9550	250
388	20240422	134000	436784720	9560	9560	9560	9560	0
389	20240422	133900	436784720	9560	9560	9560	9560	0
390	20240422	133800	436784720	9560	9560	9560	9560	0
391	20240422	133700	436784720	9560	9560	9560	9560	0
392	20240422	133600	436784720	9560	9560	9560	9560	160
393	20240422	133500	435255120	9560	9560	9560	9560	360
394	20240422	133400	431813520	9550	9550	9550	9550	0
395	20240422	133300	431813520	9550	9550	9550	9550	0
396	20240422	133200	431813520	9550	9550	9550	9550	29
397	20240422	133100	431536570	9570	9570	9570	9570	0
398	20240422	133000	431536570	9570	9570	9570	9570	6
399	20240422	132900	431479150	9550	9550	9550	9550	0
400	20240422	132800	431479150	9550	9550	9550	9550	4
401	20240422	132700	431440950	9560	9560	9560	9560	0
402	20240422	132600	431440950	9560	9560	9560	9560	0
403	20240422	132500	431440950	9560	9560	9560	9560	0
404	20240422	132400	431440950	9560	9560	9560	9560	0
405	20240422	132300	431440950	9560	9560	9560	9560	0
406	20240422	132200	431440950	9560	9560	9560	9560	81
407	20240422	132100	430666590	9560	9560	9560	9560	0
408	20240422	132000	430666590	9560	9560	9560	9560	187
409	20240422	131900	428878870	9560	9560	9560	9560	2
410	20240422	131800	428859750	9510	9510	9510	9510	103
411	20240422	131700	427880220	9550	9550	9550	9550	0
412	20240422	131600	427880220	9550	9550	9550	9550	11
413	20240422	131500	427775170	9550	9520	9550	9510	1346
414	20240422	131400	414928340	9510	9510	9510	9510	0
415	20240422	131300	414928340	9510	9510	9510	9510	0
416	20240422	131200	414928340	9510	9510	9510	9510	0
417	20240422	131100	414928340	9510	9510	9510	9510	0
418	20240422	131000	414928340	9510	9510	9510	9510	0
419	20240422	130900	414928340	9510	9510	9510	9510	0
420	20240422	130800	414928340	9510	9510	9510	9510	0
421	20240422	130700	414928340	9510	9520	9520	9510	82
422	20240422	130600	414148470	9510	9510	9510	9510	473
423	20240422	130500	409650240	9510	9510	9510	9510	0
424	20240422	130400	409650240	9510	9510	9510	9510	0
425	20240422	130300	409650240	9510	9510	9510	9510	3
426	20240422	130200	409621710	9460	9460	9460	9460	0
427	20240422	130100	409621710	9460	9460	9460	9460	0
428	20240422	130000	409621710	9460	9510	9510	9460	166
429	20240422	125900	408049720	9500	9480	9500	9480	850
430	20240422	125800	399974760	9480	9480	9480	9480	122
431	20240422	125700	398818200	9480	9480	9480	9480	0
432	20240422	125600	398818200	9480	9480	9480	9480	160
433	20240422	125500	397301400	9520	9520	9520	9520	0
434	20240422	125400	397301400	9520	9520	9520	9520	0
435	20240422	125300	397301400	9520	9520	9520	9520	0
436	20240422	125200	397301400	9520	9480	9520	9480	75
437	20240422	125100	396590320	9480	9480	9480	9480	0
438	20240422	125000	396590320	9480	9480	9480	9480	0
439	20240422	124900	396590320	9480	9480	9480	9480	10
440	20240422	124800	396495520	9480	9490	9490	9480	747
441	20240422	124700	389407060	9520	9520	9520	9520	0
442	20240422	124600	389407060	9520	9520	9520	9520	0
443	20240422	124500	389407060	9520	9520	9520	9520	6
444	20240422	124400	389349940	9520	9520	9520	9520	0
445	20240422	124300	389349940	9520	9520	9520	9520	0
446	20240422	124200	389349940	9520	9520	9520	9520	0
447	20240422	124100	389349940	9520	9520	9520	9520	0
448	20240422	124000	389349940	9520	9520	9520	9520	0
449	20240422	123900	389349940	9520	9520	9520	9520	0
450	20240422	123800	389349940	9520	9520	9520	9520	0
451	20240422	123700	389349940	9520	9520	9520	9520	0
452	20240422	123600	389349940	9520	9520	9520	9520	66
453	20240422	123500	388721620	9490	9490	9490	9490	0
454	20240422	123400	388721620	9490	9490	9490	9490	60
455	20240422	123300	388152220	9480	9480	9480	9480	140
456	20240422	123200	386825020	9520	9520	9520	9520	386
457	20240422	123100	383150300	9540	9540	9540	9540	230
458	20240422	123000	380956100	9560	9560	9560	9560	0
459	20240422	122900	380956100	9560	9560	9560	9560	6
460	20240422	122800	380898740	9560	9560	9560	9560	0
461	20240422	122700	380898740	9560	9520	9560	9520	949
462	20240422	122600	371850340	9520	9520	9520	9520	0
463	20240422	122500	371850340	9520	9520	9520	9520	0
464	20240422	122400	371850340	9520	9490	9520	9490	343
465	20240422	122300	368590140	9470	9470	9470	9470	0
466	20240422	122200	368590140	9470	9470	9470	9470	0
467	20240422	122100	368590140	9470	9480	9480	9470	455
468	20240422	122000	364281190	9490	9490	9490	9490	0
469	20240422	121900	364281190	9490	9490	9490	9490	0
470	20240422	121800	364281190	9490	9490	9490	9490	1
471	20240422	121700	364271700	9490	9490	9490	9490	13
472	20240422	121600	364148330	9500	9490	9500	9490	152
473	20240422	121500	362705830	9490	9490	9490	9490	687
474	20240422	121400	356186200	9490	9490	9490	9490	6
475	20240422	121300	356129260	9500	9500	9500	9500	0
476	20240422	121200	356129260	9500	9500	9500	9500	0
477	20240422	121100	356129260	9500	9500	9500	9500	0
478	20240422	121000	356129260	9500	9500	9500	9500	0
479	20240422	120900	356129260	9500	9500	9500	9500	0
480	20240422	120800	356129260	9500	9500	9500	9500	0
481	20240422	120700	356129260	9500	9500	9500	9500	0
482	20240422	120600	356129260	9500	9500	9500	9500	0
483	20240422	120500	356129260	9500	9500	9500	9500	0
484	20240422	120400	356129260	9500	9500	9500	9500	0
485	20240422	120300	356129260	9500	9500	9500	9500	0
486	20240422	120200	356129260	9500	9500	9500	9500	0
487	20240422	120100	356129260	9500	9500	9500	9500	0
488	20240422	120000	356129260	9500	9500	9500	9500	0
489	20240422	115900	356129260	9500	9500	9500	9500	6
490	20240422	115800	356072260	9450	9450	9450	9450	0
491	20240422	115700	356072260	9450	9450	9450	9450	0
492	20240422	115600	356072260	9450	9450	9450	9450	0
493	20240422	115500	356072260	9450	9450	9450	9450	0
494	20240422	115400	356072260	9450	9450	9450	9450	0
495	20240422	115300	356072260	9450	9450	9450	9450	46
496	20240422	115200	355637560	9500	9500	9500	9500	0
497	20240422	115100	355637560	9500	9500	9500	9500	0
498	20240422	115000	355637560	9500	9500	9500	9500	0
499	20240422	114900	355637560	9500	9490	9500	9490	950
500	20240422	114800	346614400	9490	9490	9490	9490	0
501	20240422	114700	346614400	9490	9490	9490	9490	0
502	20240422	114600	346614400	9490	9490	9490	9490	0
503	20240422	114500	346614400	9490	9490	9490	9490	0
504	20240422	114400	346614400	9490	9490	9490	9490	6
505	20240422	114300	346557460	9480	9430	9480	9430	460
506	20240422	114200	342197160	9500	9500	9500	9500	0
507	20240422	114100	342197160	9500	9500	9500	9500	0
508	20240422	114000	342197160	9500	9500	9500	9500	0
509	20240422	113900	342197160	9500	9500	9500	9500	0
510	20240422	113800	342197160	9500	9500	9500	9500	0
511	20240422	113700	342197160	9500	9500	9500	9500	0
512	20240422	113600	342197160	9500	9500	9500	9500	0
513	20240422	113500	342197160	9500	9500	9500	9500	0
514	20240422	113400	342197160	9500	9500	9500	9500	0
515	20240422	113300	342197160	9500	9500	9500	9500	0
516	20240422	113200	342197160	9500	9500	9500	9500	1
517	20240422	113100	342187660	9470	9470	9470	9470	0
518	20240422	113000	342187660	9470	9470	9470	9470	0
519	20240422	112900	342187660	9470	9470	9470	9470	0
520	20240422	112800	342187660	9470	9470	9470	9470	9
521	20240422	112700	342102430	9470	9470	9470	9470	121
522	20240422	112600	340956560	9500	9500	9500	9500	1
523	20240422	112500	340947060	9470	9470	9470	9470	0
524	20240422	112400	340947060	9470	9470	9470	9470	0
525	20240422	112300	340947060	9470	9470	9470	9470	429
526	20240422	112200	336884430	9470	9470	9470	9470	0
527	20240422	112100	336884430	9470	9470	9470	9470	1
528	20240422	112000	336874960	9470	9470	9470	9470	2
529	20240422	111900	336856020	9460	9460	9460	9460	0
530	20240422	111800	336856020	9460	9460	9460	9460	0
531	20240422	111700	336856020	9460	9470	9470	9460	525
532	20240422	111600	331888620	9470	9470	9470	9470	369
533	20240422	111500	328394190	9520	9520	9520	9520	0
534	20240422	111400	328394190	9520	9470	9520	9470	142
535	20240422	111300	327049350	9530	9530	9530	9530	6
536	20240422	111200	326992170	9540	9540	9540	9540	0
537	20240422	111100	326992170	9540	9540	9540	9540	2
538	20240422	111000	326973090	9480	9480	9480	9480	689
539	20240422	110900	320441370	9530	9530	9530	9530	0
540	20240422	110800	320441370	9530	9530	9530	9530	0
541	20240422	110700	320441370	9530	9530	9530	9530	0
542	20240422	110600	320441370	9530	9530	9530	9530	695
543	20240422	110500	313818020	9530	9530	9530	9530	0
544	20240422	110400	313818020	9530	9530	9530	9530	0
545	20240422	110300	313818020	9530	9530	9530	9530	0
546	20240422	110200	313818020	9530	9530	9530	9530	0
547	20240422	110100	313818020	9530	9530	9530	9530	1
548	20240422	110000	313808490	9470	9470	9470	9470	83
549	20240422	105900	313022480	9530	9530	9530	9530	0
550	20240422	105800	313022480	9530	9530	9530	9530	7
551	20240422	105700	312955770	9530	9530	9530	9530	4
552	20240422	105600	312917650	9530	9530	9530	9530	0
553	20240422	105500	312917650	9530	9530	9530	9530	0
554	20240422	105400	312917650	9530	9530	9530	9530	0
555	20240422	105300	312917650	9530	9530	9530	9530	4
556	20240422	105200	312879530	9530	9530	9530	9530	1
557	20240422	105100	312870000	9460	9530	9530	9460	60
558	20240422	105000	312301910	9460	9460	9460	9460	62
559	20240422	104900	311715390	9530	9520	9530	9520	6
560	20240422	104800	311658260	9460	9460	9530	9460	13
561	20240422	104700	311535140	9470	9470	9470	9470	505
562	20240422	104600	306752790	9530	9530	9530	9530	0
563	20240422	104500	306752790	9530	9530	9530	9530	10
564	20240422	104400	306657490	9540	9540	9540	9540	0
565	20240422	104300	306657490	9540	9460	9540	9460	339
566	20240422	104200	303431090	9520	9520	9520	9520	0
567	20240422	104100	303431090	9520	9520	9520	9520	1
568	20240422	104000	303421570	9520	9520	9520	9520	10
569	20240422	103900	303326370	9530	9530	9530	9530	0
570	20240422	103800	303326370	9530	9530	9530	9530	0
571	20240422	103700	303326370	9530	9530	9530	9530	0
572	20240422	103600	303326370	9530	9530	9530	9530	552
573	20240422	103500	298065810	9520	9470	9520	9470	676
574	20240422	103400	291663690	9490	9510	9510	9490	196
575	20240422	103300	289802170	9540	9540	9540	9540	0
576	20240422	103200	289802170	9540	9540	9540	9540	0
577	20240422	103100	289802170	9540	9540	9540	9540	0
578	20240422	103000	289802170	9540	9540	9540	9540	0
579	20240422	102900	289802170	9540	9540	9540	9540	55
580	20240422	102800	289277470	9570	9570	9570	9570	0
581	20240422	102700	289277470	9570	9570	9570	9570	407
582	20240422	102600	285382480	9530	9530	9530	9530	627
583	20240422	102500	279407170	9580	9580	9580	9580	0
584	20240422	102400	279407170	9580	9580	9580	9580	0
585	20240422	102300	279407170	9580	9560	9580	9560	450
586	20240422	102200	275098020	9530	9530	9530	9530	0
587	20240422	102100	275098020	9530	9570	9570	9530	3
588	20240422	102000	275069350	9530	9530	9530	9530	0
589	20240422	101900	275069350	9530	9540	9540	9530	200
590	20240422	101800	273163300	9590	9590	9590	9590	0
591	20240422	101700	273163300	9590	9590	9590	9590	0
592	20240422	101600	273163300	9590	9580	9590	9580	550
593	20240422	101500	267888810	9600	9600	9600	9600	0
594	20240422	101400	267888810	9600	9600	9600	9600	0
595	20240422	101300	267888810	9600	9600	9600	9600	0
596	20240422	101200	267888810	9600	9600	9600	9600	0
597	20240422	101100	267888810	9600	9610	9610	9590	436
598	20240422	101000	263707310	9600	9560	9600	9560	433
599	20240422	100900	259558720	9550	9540	9550	9540	176
600	20240422	100800	257878420	9500	9500	9500	9500	0
601	20240422	100700	257878420	9500	9500	9500	9500	8
602	20240422	100600	257802420	9550	9550	9550	9550	0
603	20240422	100500	257802420	9550	9550	9550	9550	0
604	20240422	100400	257802420	9550	9560	9570	9550	474
605	20240422	100300	253273200	9560	9520	9560	9520	870
606	20240422	100200	244979920	9510	9510	9510	9510	50
607	20240422	100100	244504420	9500	9500	9500	9500	0
608	20240422	100000	244504420	9500	9500	9500	9500	526
609	20240422	095900	239507420	9540	9540	9540	9540	1
610	20240422	095800	239497880	9500	9540	9540	9500	49
611	20240422	095700	239032260	9560	9560	9560	9560	0
612	20240422	095600	239032260	9560	9560	9560	9560	2
613	20240422	095500	239013140	9500	9470	9520	9470	2585
614	20240422	095400	214459910	9480	9480	9480	9480	0
615	20240422	095300	214459910	9480	9480	9480	9480	0
616	20240422	095200	214459910	9480	9480	9480	9480	0
617	20240422	095100	214459910	9480	9490	9490	9480	2
618	20240422	095000	214440940	9490	9490	9490	9490	0
619	20240422	094900	214440940	9490	9490	9490	9490	0
620	20240422	094800	214440940	9490	9500	9500	9400	299
621	20240422	094700	211628750	9490	9490	9490	9490	2
622	20240422	094600	211609770	9470	9470	9470	9470	53
623	20240422	094500	211107860	9470	9430	9470	9430	261
624	20240422	094400	208643330	9400	9400	9400	9400	63
625	20240422	094300	208051130	9400	9410	9410	9400	155
626	20240422	094200	206594120	9420	9430	9440	9410	230
627	20240422	094100	204427670	9420	9420	9420	9420	2427
628	20240422	094000	181565330	9430	9440	9440	9430	122
629	20240422	093900	180414800	9450	9460	9460	9450	16
630	20240422	093800	180263590	9470	9500	9500	9470	82
631	20240422	093700	179486720	9500	9530	9560	9500	1111
632	20240422	093600	168918220	9520	9550	9550	9520	198
633	20240422	093500	167029710	9560	9560	9560	9560	231
634	20240422	093400	164821350	9560	9540	9560	9540	186
635	20240422	093300	163043970	9540	9510	9540	9510	16
636	20240422	093200	162891630	9540	9540	9540	9520	630
637	20240422	093100	156886730	9540	9540	9540	9540	100
638	20240422	093000	155932730	9550	9540	9550	9530	176
639	20240422	092900	154253150	9550	9570	9570	9540	221
640	20240422	092800	152141620	9570	9600	9600	9570	2
641	20240422	092700	152122450	9580	9590	9590	9580	75
642	20240422	092600	151403800	9600	9660	9660	9600	72
643	20240422	092500	150712540	9660	9660	9660	9660	226
644	20240422	092400	148529380	9670	9640	9670	9640	414
645	20240422	092300	144533950	9640	9630	9640	9630	46
646	20240422	092200	144090760	9640	9640	9640	9640	0
647	20240422	092100	144090760	9640	9640	9640	9640	0
648	20240422	092000	144090760	9640	9550	9640	9550	2853
649	20240422	091900	116622630	9550	9550	9550	9550	206
650	20240422	091800	114655330	9630	9560	9630	9560	314
651	20240422	091700	111653350	9630	9620	9630	9620	62
652	20240422	091600	111056860	9620	9620	9620	9620	1250
653	20240422	091500	99031860	9620	9600	9620	9560	1107
654	20240422	091400	88397710	9600	9590	9600	9590	203
655	20240422	091300	86449560	9590	9570	9590	9560	48
656	20240422	091200	85990330	9560	9510	9580	9510	735
657	20240422	091100	78973840	9520	9520	9520	9520	0
658	20240422	091000	78973840	9520	9440	9520	9430	878
659	20240422	090900	70643670	9440	9490	9490	9440	240
660	20240422	090800	68374950	9550	9540	9550	9540	20
661	20240422	090700	68183970	9550	9550	9550	9550	22
662	20240422	090600	67973870	9540	9420	9540	9420	947
663	20240422	090500	59014780	9420	9390	9420	9370	438
664	20240422	090400	54899090	9390	9360	9400	9360	996
665	20240422	090300	45545730	9330	9330	9330	9330	0
666	20240422	090200	45545730	9330	9370	9390	9330	884
667	20240422	090100	37246770	9350	9270	9350	9250	1642
668	20240422	090000	21953590	9270	9370	9370	9270	2217