KissMeData/122640/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201700	4257531180	19800	19800	19800	19800	4057
3	20240422	201600	4257531180	19800	19800	19800	19800	0
4	20240422	201500	4257531180	19800	19800	19800	19800	0
5	20240422	201400	4257531180	19800	19800	19800	19800	0
6	20240422	201300	4257531180	19800	19800	19800	19800	0
7	20240422	201200	4257531180	19800	19800	19800	19800	0
8	20240422	201100	4257531180	19800	19800	19800	19800	0
9	20240422	201000	4257531180	19800	19800	19800	19800	0
10	20240422	200900	4257531180	19800	19800	19800	19800	0
11	20240422	200800	4257531180	19800	19800	19800	19800	0
12	20240422	200700	4257531180	19800	19800	19800	19800	0
13	20240422	200600	4257531180	19800	19800	19800	19800	0
14	20240422	200500	4257531180	19800	19800	19800	19800	0
15	20240422	200400	4257531180	19800	19800	19800	19800	0
16	20240422	200300	4257531180	19800	19800	19800	19800	0
17	20240422	200200	4257531180	19800	19800	19800	19800	0
18	20240422	200100	4257531180	19800	19800	19800	19800	0
19	20240422	200000	4257531180	19800	19800	19800	19800	0
20	20240422	195900	4257531180	19800	19800	19800	19800	0
21	20240422	195800	4257531180	19800	19800	19800	19800	0
22	20240422	195700	4257531180	19800	19800	19800	19800	0
23	20240422	195600	4257531180	19800	19800	19800	19800	0
24	20240422	195500	4257531180	19800	19800	19800	19800	0
25	20240422	195400	4257531180	19800	19800	19800	19800	0
26	20240422	195300	4257531180	19800	19800	19800	19800	0
27	20240422	195200	4257531180	19800	19800	19800	19800	0
28	20240422	195100	4257531180	19800	19800	19800	19800	0
29	20240422	195000	4257531180	19800	19800	19800	19800	0
30	20240422	194900	4257531180	19800	19800	19800	19800	0
31	20240422	194800	4257531180	19800	19800	19800	19800	0
32	20240422	194700	4257531180	19800	19800	19800	19800	4057
33	20240422	194600	4257531180	19800	19800	19800	19800	0
34	20240422	194500	4257531180	19800	19800	19800	19800	0
35	20240422	194400	4257531180	19800	19800	19800	19800	0
36	20240422	194300	4257531180	19800	19800	19800	19800	0
37	20240422	194200	4257531180	19800	19800	19800	19800	0
38	20240422	194100	4257531180	19800	19800	19800	19800	0
39	20240422	194000	4257531180	19800	19800	19800	19800	0
40	20240422	193900	4257531180	19800	19800	19800	19800	0
41	20240422	193800	4257531180	19800	19800	19800	19800	0
42	20240422	193700	4257531180	19800	19800	19800	19800	0
43	20240422	193600	4257531180	19800	19800	19800	19800	0
44	20240422	193500	4257531180	19800	19800	19800	19800	0
45	20240422	193400	4257531180	19800	19800	19800	19800	0
46	20240422	193300	4257531180	19800	19800	19800	19800	0
47	20240422	193200	4257531180	19800	19800	19800	19800	0
48	20240422	193100	4257531180	19800	19800	19800	19800	0
49	20240422	193000	4257531180	19800	19800	19800	19800	0
50	20240422	192900	4257531180	19800	19800	19800	19800	0
51	20240422	192800	4257531180	19800	19800	19800	19800	0
52	20240422	192700	4257531180	19800	19800	19800	19800	0
53	20240422	192600	4257531180	19800	19800	19800	19800	0
54	20240422	192500	4257531180	19800	19800	19800	19800	0
55	20240422	192400	4257531180	19800	19800	19800	19800	0
56	20240422	192300	4257531180	19800	19800	19800	19800	0
57	20240422	192200	4257531180	19800	19800	19800	19800	0
58	20240422	192100	4257531180	19800	19800	19800	19800	0
59	20240422	192000	4257531180	19800	19800	19800	19800	0
60	20240422	191900	4257531180	19800	19800	19800	19800	0
61	20240422	191800	4257531180	19800	19800	19800	19800	0
62	20240422	191700	4257531180	19800	19800	19800	19800	4057
63	20240422	191600	4257531180	19800	19800	19800	19800	0
64	20240422	191500	4257531180	19800	19800	19800	19800	0
65	20240422	191400	4257531180	19800	19800	19800	19800	0
66	20240422	191300	4257531180	19800	19800	19800	19800	0
67	20240422	191200	4257531180	19800	19800	19800	19800	0
68	20240422	191100	4257531180	19800	19800	19800	19800	0
69	20240422	191000	4257531180	19800	19800	19800	19800	0
70	20240422	190900	4257531180	19800	19800	19800	19800	0
71	20240422	190800	4257531180	19800	19800	19800	19800	0
72	20240422	190700	4257531180	19800	19800	19800	19800	0
73	20240422	190600	4257531180	19800	19800	19800	19800	0
74	20240422	190500	4257531180	19800	19800	19800	19800	0
75	20240422	190400	4257531180	19800	19800	19800	19800	0
76	20240422	190300	4257531180	19800	19800	19800	19800	0
77	20240422	190200	4257531180	19800	19800	19800	19800	0
78	20240422	190100	4257531180	19800	19800	19800	19800	0
79	20240422	190000	4257531180	19800	19800	19800	19800	0
80	20240422	185900	4257531180	19800	19800	19800	19800	0
81	20240422	185800	4257531180	19800	19800	19800	19800	0
82	20240422	185700	4257531180	19800	19800	19800	19800	0
83	20240422	185600	4257531180	19800	19800	19800	19800	0
84	20240422	185500	4257531180	19800	19800	19800	19800	0
85	20240422	185400	4257531180	19800	19800	19800	19800	0
86	20240422	185300	4257531180	19800	19800	19800	19800	0
87	20240422	185200	4257531180	19800	19800	19800	19800	0
88	20240422	185100	4257531180	19800	19800	19800	19800	0
89	20240422	185000	4257531180	19800	19800	19800	19800	0
90	20240422	184900	4257531180	19800	19800	19800	19800	0
91	20240422	184800	4257531180	19800	19800	19800	19800	0
92	20240422	184700	4257531180	19800	19800	19800	19800	4057
93	20240422	184600	4257531180	19800	19800	19800	19800	0
94	20240422	184500	4257531180	19800	19800	19800	19800	0
95	20240422	184400	4257531180	19800	19800	19800	19800	0
96	20240422	184300	4257531180	19800	19800	19800	19800	0
97	20240422	184200	4257531180	19800	19800	19800	19800	0
98	20240422	184100	4257531180	19800	19800	19800	19800	0
99	20240422	184000	4257531180	19800	19800	19800	19800	0
100	20240422	183900	4257531180	19800	19800	19800	19800	0
101	20240422	183800	4257531180	19800	19800	19800	19800	0
102	20240422	183700	4257531180	19800	19800	19800	19800	0
103	20240422	183600	4257531180	19800	19800	19800	19800	0
104	20240422	183500	4257531180	19800	19800	19800	19800	0
105	20240422	183400	4257531180	19800	19800	19800	19800	0
106	20240422	183300	4257531180	19800	19800	19800	19800	0
107	20240422	183200	4257531180	19800	19800	19800	19800	0
108	20240422	183100	4257531180	19800	19800	19800	19800	0
109	20240422	183000	4257531180	19800	19800	19800	19800	0
110	20240422	182900	4257531180	19800	19800	19800	19800	0
111	20240422	182800	4257531180	19800	19800	19800	19800	0
112	20240422	182700	4257531180	19800	19800	19800	19800	0
113	20240422	182600	4257531180	19800	19800	19800	19800	0
114	20240422	182500	4257531180	19800	19800	19800	19800	0
115	20240422	182400	4257531180	19800	19800	19800	19800	0
116	20240422	182300	4257531180	19800	19800	19800	19800	0
117	20240422	182200	4257531180	19800	19800	19800	19800	0
118	20240422	182100	4257531180	19800	19800	19800	19800	0
119	20240422	182000	4257531180	19800	19800	19800	19800	0
120	20240422	181900	4257531180	19800	19800	19800	19800	0
121	20240422	181800	4257531180	19800	19800	19800	19800	0
122	20240422	181700	4257531180	19800	19800	19800	19800	4057
123	20240422	181600	4257531180	19800	19800	19800	19800	0
124	20240422	181500	4257531180	19800	19800	19800	19800	0
125	20240422	181400	4257531180	19800	19800	19800	19800	0
126	20240422	181300	4257531180	19800	19800	19800	19800	0
127	20240422	181200	4257531180	19800	19800	19800	19800	0
128	20240422	181100	4257531180	19800	19800	19800	19800	0
129	20240422	181000	4257531180	19800	19800	19800	19800	0
130	20240422	180900	4257531180	19800	19800	19800	19800	0
131	20240422	180800	4257531180	19800	19800	19800	19800	0
132	20240422	180700	4257531180	19800	19800	19800	19800	0
133	20240422	180600	4257531180	19800	19800	19800	19800	0
134	20240422	180500	4257531180	19800	19800	19800	19800	0
135	20240422	180400	4257531180	19800	19800	19800	19800	0
136	20240422	180300	4257531180	19800	19800	19800	19800	0
137	20240422	180200	4257531180	19800	19800	19800	19800	0
138	20240422	180100	4257531180	19800	19800	19800	19800	0
139	20240422	180000	4257531180	19800	19800	19800	19800	0
140	20240422	175900	4257531180	19800	19800	19800	19800	0
141	20240422	175800	4257531180	19800	19800	19800	19800	0
142	20240422	175700	4257531180	19800	19800	19800	19800	0
143	20240422	175600	4257531180	19800	19800	19800	19800	0
144	20240422	175500	4257531180	19800	19800	19800	19800	0
145	20240422	175400	4257531180	19800	19800	19800	19800	0
146	20240422	175300	4257531180	19800	19800	19800	19800	0
147	20240422	175200	4257531180	19800	19800	19800	19800	0
148	20240422	175100	4257531180	19800	19800	19800	19800	0
149	20240422	175000	4257531180	19800	19800	19800	19800	0
150	20240422	174900	4257531180	19800	19800	19800	19800	0
151	20240422	174800	4257531180	19800	19800	19800	19800	0
152	20240422	174700	4257531180	19800	19800	19800	19800	4057
153	20240422	174600	4257531180	19800	19800	19800	19800	0
154	20240422	174500	4257531180	19800	19800	19800	19800	0
155	20240422	174400	4257531180	19800	19800	19800	19800	0
156	20240422	174300	4257531180	19800	19800	19800	19800	0
157	20240422	174200	4257531180	19800	19800	19800	19800	0
158	20240422	174100	4257531180	19800	19800	19800	19800	0
159	20240422	174000	4257531180	19800	19800	19800	19800	0
160	20240422	173900	4257531180	19800	19800	19800	19800	0
161	20240422	173800	4257531180	19800	19800	19800	19800	0
162	20240422	173700	4257531180	19800	19800	19800	19800	0
163	20240422	173600	4257531180	19800	19800	19800	19800	0
164	20240422	173500	4257531180	19800	19800	19800	19800	0
165	20240422	173400	4257531180	19800	19800	19800	19800	0
166	20240422	173300	4257531180	19800	19800	19800	19800	0
167	20240422	173200	4257531180	19800	19800	19800	19800	0
168	20240422	173100	4257531180	19800	19800	19800	19800	0
169	20240422	173000	4257531180	19800	19800	19800	19800	0
170	20240422	172900	4257531180	19800	19800	19800	19800	0
171	20240422	172800	4257531180	19800	19800	19800	19800	0
172	20240422	172700	4257531180	19800	19800	19800	19800	0
173	20240422	172600	4257531180	19800	19800	19800	19800	0
174	20240422	172500	4257531180	19800	19800	19800	19800	0
175	20240422	172400	4257531180	19800	19800	19800	19800	0
176	20240422	172300	4257531180	19800	19800	19800	19800	0
177	20240422	172200	4257531180	19800	19800	19800	19800	0
178	20240422	172100	4257531180	19800	19800	19800	19800	0
179	20240422	172000	4257531180	19800	19800	19800	19800	0
180	20240422	171900	4257531180	19800	19800	19800	19800	0
181	20240422	171800	4257531180	19800	19800	19800	19800	0
182	20240422	171700	4257531180	19800	19800	19800	19800	4057
183	20240422	171600	4257531180	19800	19800	19800	19800	0
184	20240422	171500	4257531180	19800	19800	19800	19800	0
185	20240422	171400	4257531180	19800	19800	19800	19800	0
186	20240422	171300	4257531180	19800	19800	19800	19800	0
187	20240422	171200	4257531180	19800	19800	19800	19800	0
188	20240422	171100	4257531180	19800	19800	19800	19800	0
189	20240422	171000	4257531180	19800	19800	19800	19800	0
190	20240422	170900	4257531180	19800	19800	19800	19800	0
191	20240422	170800	4257531180	19800	19800	19800	19800	0
192	20240422	170700	4257531180	19800	19800	19800	19800	0
193	20240422	170600	4257531180	19800	19800	19800	19800	0
194	20240422	170500	4257531180	19800	19800	19800	19800	0
195	20240422	170400	4257531180	19800	19800	19800	19800	0
196	20240422	170300	4257531180	19800	19800	19800	19800	0
197	20240422	170200	4257531180	19800	19800	19800	19800	0
198	20240422	170100	4257531180	19800	19800	19800	19800	0
199	20240422	170000	4257531180	19800	19800	19800	19800	0
200	20240422	165900	4257531180	19800	19800	19800	19800	0
201	20240422	165800	4257531180	19800	19800	19800	19800	0
202	20240422	165700	4257531180	19800	19800	19800	19800	0
203	20240422	165600	4257531180	19800	19800	19800	19800	0
204	20240422	165500	4257531180	19800	19800	19800	19800	0
205	20240422	165400	4257531180	19800	19800	19800	19800	0
206	20240422	165300	4257531180	19800	19800	19800	19800	0
207	20240422	165200	4257531180	19800	19800	19800	19800	0
208	20240422	165100	4257531180	19800	19800	19800	19800	0
209	20240422	165000	4257531180	19800	19800	19800	19800	0
210	20240422	164900	4257531180	19800	19800	19800	19800	0
211	20240422	164800	4257531180	19800	19800	19800	19800	0
212	20240422	164700	4257531180	19800	19800	19800	19800	4057
213	20240422	164600	4257531180	19800	19800	19800	19800	0
214	20240422	164500	4257531180	19800	19800	19800	19800	0
215	20240422	164400	4257531180	19800	19800	19800	19800	0
216	20240422	164300	4257531180	19800	19800	19800	19800	0
217	20240422	164200	4257531180	19800	19800	19800	19800	0
218	20240422	164100	4257531180	19800	19800	19800	19800	0
219	20240422	164000	4257531180	19800	19800	19800	19800	0
220	20240422	163900	4257531180	19800	19800	19800	19800	0
221	20240422	163800	4257531180	19800	19800	19800	19800	0
222	20240422	163700	4257531180	19800	19800	19800	19800	0
223	20240422	163600	4257531180	19800	19800	19800	19800	0
224	20240422	163500	4257531180	19800	19800	19800	19800	0
225	20240422	163400	4257531180	19800	19800	19800	19800	0
226	20240422	163300	4257531180	19800	19800	19800	19800	0
227	20240422	163200	4257531180	19800	19800	19800	19800	0
228	20240422	163100	4257531180	19800	19800	19800	19800	0
229	20240422	163000	4257531180	19800	19800	19800	19800	0
230	20240422	162900	4257531180	19800	19800	19800	19800	0
231	20240422	162800	4257531180	19800	19800	19800	19800	0
232	20240422	162700	4257531180	19800	19800	19800	19800	0
233	20240422	162600	4257531180	19800	19800	19800	19800	0
234	20240422	162500	4257531180	19800	19800	19800	19800	0
235	20240422	162400	4257531180	19800	19800	19800	19800	0
236	20240422	162300	4257531180	19800	19800	19800	19800	0
237	20240422	162200	4257531180	19800	19800	19800	19800	0
238	20240422	162100	4257531180	19800	19800	19800	19800	0
239	20240422	162000	4257531180	19800	19800	19800	19800	0
240	20240422	161900	4257531180	19800	19800	19800	19800	0
241	20240422	161800	4257531180	19800	19800	19800	19800	0
242	20240422	161700	4257531180	19800	19800	19800	19800	4057
243	20240422	161600	4257531180	19800	19800	19800	19800	0
244	20240422	161500	4257531180	19800	19800	19800	19800	0
245	20240422	161400	4257531180	19800	19800	19800	19800	0
246	20240422	161300	4257531180	19800	19800	19800	19800	0
247	20240422	161200	4257531180	19800	19800	19800	19800	0
248	20240422	161100	4257531180	19800	19800	19800	19800	0
249	20240422	161000	4257531180	19800	19800	19800	19800	0
250	20240422	160900	4257531180	19800	19800	19800	19800	0
251	20240422	160800	4257531180	19800	19800	19800	19800	0
252	20240422	160700	4257531180	19800	19800	19800	19800	0
253	20240422	160600	4257531180	19800	19800	19800	19800	0
254	20240422	160500	4257531180	19800	19800	19800	19800	0
255	20240422	160400	4257531180	19800	19800	19800	19800	0
256	20240422	160300	4257531180	19800	19800	19800	19800	0
257	20240422	160200	4257531180	19800	19800	19800	19800	0
258	20240422	160100	4257531180	19800	19800	19800	19800	0
259	20240422	160000	4257531180	19800	19800	19800	19800	0
260	20240422	155900	4257531180	19800	19800	19800	19800	0
261	20240422	155800	4257531180	19800	19800	19800	19800	0
262	20240422	155700	4257531180	19800	19800	19800	19800	0
263	20240422	155600	4257531180	19800	19800	19800	19800	0
264	20240422	155500	4257531180	19800	19800	19800	19800	0
265	20240422	155400	4257531180	19800	19800	19800	19800	0
266	20240422	155300	4257531180	19800	19800	19800	19800	0
267	20240422	155200	4257531180	19800	19800	19800	19800	0
268	20240422	155100	4257531180	19800	19800	19800	19800	0
269	20240422	155000	4257531180	19800	19800	19800	19800	0
270	20240422	154900	4257531180	19800	19800	19800	19800	0
271	20240422	154800	4257531180	19800	19800	19800	19800	0
272	20240422	154700	4257531180	19800	19800	19800	19800	4057
273	20240422	154600	4257531180	19800	19800	19800	19800	0
274	20240422	154500	4257531180	19800	19800	19800	19800	0
275	20240422	154400	4257531180	19800	19800	19800	19800	0
276	20240422	154300	4257531180	19800	19800	19800	19800	0
277	20240422	154200	4257531180	19800	19800	19800	19800	0
278	20240422	154100	4257531180	19800	19800	19800	19800	0
279	20240422	154000	4257531180	19800	19800	19800	19800	0
280	20240422	153900	4257531180	19800	19800	19800	19800	0
281	20240422	153800	4257531180	19800	19800	19800	19800	0
282	20240422	153700	4257531180	19800	19800	19800	19800	0
283	20240422	153600	4257531180	19800	19800	19800	19800	0
284	20240422	153500	4257531180	19800	19800	19800	19800	0
285	20240422	153400	4257531180	19800	19800	19800	19800	0
286	20240422	153300	4257531180	19800	19800	19800	19800	0
287	20240422	153200	4257531180	19800	19800	19800	19800	0
288	20240422	153100	4257531180	19800	19800	19800	19800	0
289	20240422	153000	4257531180	19800	19800	19800	19800	4057
290	20240422	152900	4177202580	19800	19800	19800	19800	0
291	20240422	152800	4177202580	19800	19800	19800	19800	0
292	20240422	152700	4177202580	19800	19800	19800	19800	0
293	20240422	152600	4177202580	19800	19800	19800	19800	0
294	20240422	152500	4177202580	19800	19800	19800	19800	0
295	20240422	152400	4177202580	19800	19800	19800	19800	0
296	20240422	152300	4177202580	19800	19800	19800	19800	0
297	20240422	152200	4177202580	19800	19800	19800	19800	0
298	20240422	152100	4177202580	19800	19800	19800	19800	0
299	20240422	152000	4177202580	19800	19800	19800	19800	0
300	20240422	151900	4177202580	19800	19790	19820	19790	304
301	20240422	151800	4171183000	19790	19790	19830	19790	37
302	20240422	151700	4170450540	19770	19780	19830	19770	465
303	20240422	151600	4161257140	19850	19850	19860	19770	184
304	20240422	151500	4157615360	19850	19840	19870	19840	260
305	20240422	151400	4152453630	19840	19790	19840	19780	338
306	20240422	151300	4145759790	19790	19780	19790	19760	259
307	20240422	151200	4140635270	19780	19790	19790	19780	12
308	20240422	151100	4140397800	19760	19770	19790	19760	82
309	20240422	151000	4138776750	19770	19780	19790	19770	60
310	20240422	150900	4137589870	19780	19790	19790	19780	100
311	20240422	150800	4135611770	19790	19780	19790	19780	119
312	20240422	150700	4133257570	19790	19750	19790	19750	53
313	20240422	150600	4132209180	19750	19750	19750	19750	3
314	20240422	150500	4132149930	19730	19730	19730	19730	0
315	20240422	150400	4132149930	19730	19810	19810	19730	63
316	20240422	150300	4130902940	19790	19710	19790	19710	197
317	20240422	150200	4127006770	19710	19710	19710	19710	3
318	20240422	150100	4126947640	19710	19780	19780	19710	24
319	20240422	150000	4126473550	19790	19700	19790	19700	85
320	20240422	145900	4124797430	19700	19700	19790	19700	1534
321	20240422	145800	4094533480	19700	19670	19700	19670	308
322	20240422	145700	4088470400	19670	19680	19700	19670	81
323	20240422	145600	4086875760	19680	19680	19690	19670	67
324	20240422	145500	4085557210	19680	19680	19680	19680	1
325	20240422	145400	4085537530	19670	19680	19680	19670	213
326	20240422	145300	4081347800	19700	19670	19700	19670	12
327	20240422	145200	4081111730	19670	19700	19710	19670	182
328	20240422	145100	4077528750	19710	19710	19710	19710	6
329	20240422	145000	4077410490	19700	19700	19710	19700	81
330	20240422	144900	4075814080	19710	19670	19710	19670	104
331	20240422	144800	4073764510	19710	19660	19710	19660	120
332	20240422	144700	4071400480	19700	19660	19700	19650	1867
333	20240422	144600	4034660540	19660	19660	19670	19660	15
334	20240422	144500	4034365590	19660	19660	19660	19660	11
335	20240422	144400	4034149330	19660	19650	19660	19650	14
336	20240422	144300	4033874120	19650	19650	19650	19650	2
337	20240422	144200	4033834820	19660	19660	19660	19660	165
338	20240422	144100	4030590920	19660	19670	19670	19660	38
339	20240422	144000	4029843600	19670	19670	19670	19670	1
340	20240422	143900	4029823930	19660	19680	19680	19660	74
341	20240422	143800	4028368260	19670	19680	19680	19670	530
342	20240422	143700	4017942860	19680	19670	19680	19670	42
343	20240422	143600	4017116310	19670	19670	19670	19670	163
344	20240422	143500	4013910100	19670	19660	19670	19660	2
345	20240422	143400	4013870770	19660	19670	19670	19650	116
346	20240422	143300	4011590870	19650	19650	19660	19650	31
347	20240422	143200	4010981610	19650	19650	19650	19650	122
348	20240422	143100	4008584310	19650	19690	19700	19650	687
349	20240422	143000	3995068210	19690	19690	19690	19690	1
350	20240422	142900	3995048520	19690	19660	19690	19660	331
351	20240422	142800	3988537210	19650	19650	19650	19640	91
352	20240422	142700	3986749240	19640	19640	19640	19640	80
353	20240422	142600	3985178040	19640	19650	19650	19640	655
354	20240422	142500	3972310680	19650	19650	19660	19650	197
355	20240422	142400	3968439530	19650	19650	19650	19650	0
356	20240422	142300	3968439530	19650	19680	19680	19650	609
357	20240422	142200	3956467410	19660	19670	19670	19660	160
358	20240422	142100	3953320300	19660	19670	19670	19660	110
359	20240422	142000	3951156650	19670	19680	19680	19670	19
360	20240422	141900	3950782840	19680	19680	19680	19680	147
361	20240422	141800	3947889880	19680	19690	19690	19680	539
362	20240422	141700	3937282120	19690	19710	19710	19690	1604
363	20240422	141600	3905682320	19710	19720	19720	19710	799
364	20240422	141500	3889928360	19730	19720	19730	19720	173
365	20240422	141400	3886516560	19720	19720	19720	19720	10
366	20240422	141300	3886319360	19720	19720	19720	19720	100
367	20240422	141200	3884347360	19720	19720	19720	19720	0
368	20240422	141100	3884347360	19720	19730	19740	19720	105
369	20240422	141000	3882276680	19740	19770	19770	19720	3416
370	20240422	140900	3814883780	19770	19780	19780	19770	48
371	20240422	140800	3813934360	19770	19760	19770	19760	86
372	20240422	140700	3812234740	19770	19760	19770	19760	49
373	20240422	140600	3811266310	19760	19730	19780	19730	210
374	20240422	140500	3807113100	19740	19770	19770	19740	852
375	20240422	140400	3790269090	19780	19780	19780	19780	18
376	20240422	140300	3789913050	19780	19780	19780	19770	13
377	20240422	140200	3789655940	19780	19760	19780	19760	212
378	20240422	140100	3785464450	19770	19740	19770	19730	25
379	20240422	140000	3784971060	19730	19720	19730	19720	712
380	20240422	135900	3770930390	19730	19740	19740	19730	3625
381	20240422	135800	3699381290	19740	19750	19750	19740	11
382	20240422	135700	3699164080	19750	19740	19760	19740	113
383	20240422	135600	3696933410	19740	19750	19760	19740	1104
384	20240422	135500	3675125960	19760	19750	19770	19750	160
385	20240422	135400	3671963500	19750	19750	19750	19750	82
386	20240422	135300	3670344000	19750	19760	19760	19750	61
387	20240422	135200	3669139160	19780	19750	19780	19750	72
388	20240422	135100	3667715280	19770	19770	19770	19770	56
389	20240422	135000	3666608160	19750	19740	19750	19740	55
390	20240422	134900	3665522410	19780	19750	19780	19730	690
391	20240422	134800	3651886630	19750	19760	19760	19750	11
392	20240422	134700	3651669280	19750	19750	19750	19750	73
393	20240422	134600	3650227530	19740	19740	19750	19740	38
394	20240422	134500	3649477310	19740	19740	19740	19730	28
395	20240422	134400	3648924650	19750	19750	19750	19750	31
396	20240422	134300	3648312400	19730	19760	19760	19720	132
397	20240422	134200	3645705770	19750	19760	19770	19750	41
398	20240422	134100	3644895530	19760	19760	19760	19750	21
399	20240422	134000	3644480660	19750	19750	19750	19740	54
400	20240422	133900	3643414200	19750	19740	19750	19740	3
401	20240422	133800	3643354970	19740	19730	19740	19720	115
402	20240422	133700	3641085880	19730	19740	19740	19730	52
403	20240422	133600	3640059710	19740	19730	19740	19730	438
404	20240422	133500	3631414000	19740	19730	19740	19730	41
405	20240422	133400	3630604880	19730	19750	19750	19730	68
406	20240422	133300	3629262490	19740	19740	19740	19730	102
407	20240422	133200	3627249920	19730	19730	19740	19730	51
408	20240422	133100	3626243580	19730	19760	19760	19730	506
409	20240422	133000	3616257140	19760	19750	19760	19740	61
410	20240422	132900	3615052310	19750	19740	19760	19740	65
411	20240422	132800	3613768900	19740	19760	19760	19740	505
412	20240422	132700	3603795890	19760	19760	19760	19750	112
413	20240422	132600	3601583050	19760	19760	19760	19760	33
414	20240422	132500	3600930970	19770	19740	19770	19740	235
415	20240422	132400	3596290170	19750	19720	19750	19710	299
416	20240422	132300	3590394640	19750	19740	19750	19740	306
417	20240422	132200	3584351430	19730	19710	19730	19710	565
418	20240422	132100	3573215250	19710	19750	19750	19710	938
419	20240422	132000	3554720470	19740	19740	19740	19740	1
420	20240422	131900	3554700730	19730	19760	19760	19730	861
421	20240422	131800	3537697170	19760	19760	19760	19760	84
422	20240422	131700	3536037330	19760	19760	19760	19750	33
423	20240422	131600	3535385390	19750	19760	19760	19750	141
424	20240422	131500	3532599640	19760	19750	19760	19750	44
425	20240422	131400	3531730630	19750	19760	19780	19750	57
426	20240422	131300	3530604550	19750	19750	19750	19750	54
427	20240422	131200	3529538050	19750	19750	19750	19750	59
428	20240422	131100	3528372800	19750	19740	19750	19740	254
429	20240422	131000	3523358310	19750	19750	19750	19750	56
430	20240422	130900	3522252310	19750	19740	19760	19740	210
431	20240422	130800	3518104280	19750	19750	19750	19740	30
432	20240422	130700	3517511790	19740	19750	19750	19740	231
433	20240422	130600	3512950070	19750	19750	19750	19750	49
434	20240422	130500	3511982320	19740	19740	19740	19740	80
435	20240422	130400	3510403120	19740	19740	19770	19740	126
436	20240422	130300	3507914340	19740	19740	19740	19740	50
437	20240422	130200	3506927340	19740	19740	19750	19740	67
438	20240422	130100	3505604730	19740	19730	19740	19730	374
439	20240422	130000	3498223300	19740	19740	19740	19740	64
440	20240422	125900	3496959940	19760	19740	19760	19740	216
441	20240422	125800	3492696070	19740	19740	19740	19740	43
442	20240422	125700	3491847250	19740	19740	19740	19730	142
443	20240422	125600	3489044610	19740	19740	19750	19740	74
444	20240422	125500	3487583750	19740	19740	19740	19740	45
445	20240422	125400	3486695450	19750	19740	19750	19740	120
446	20240422	125300	3484326630	19750	19750	19750	19750	108
447	20240422	125200	3482193630	19750	19750	19750	19750	45
448	20240422	125100	3481304880	19750	19770	19770	19740	211
449	20240422	125000	3477137920	19750	19740	19750	19740	101
450	20240422	124900	3475143180	19740	19740	19750	19740	208
451	20240422	124800	3471037240	19740	19820	19820	19740	571
452	20240422	124700	3459731380	19820	19820	19820	19820	122
453	20240422	124600	3457313340	19820	19820	19830	19820	199
454	20240422	124500	3453368660	19820	19830	19830	19820	56
455	20240422	124400	3452258720	19820	19830	19830	19820	45
456	20240422	124300	3451366630	19830	19840	19840	19830	69
457	20240422	124200	3449997710	19830	19830	19830	19820	327
458	20240422	124100	3443513400	19830	19830	19830	19820	59
459	20240422	124000	3442343870	19830	19820	19830	19820	51
460	20240422	123900	3441332550	19820	19820	19820	19820	112
461	20240422	123800	3439112710	19820	19830	19830	19820	390
462	20240422	123700	3431379350	19830	19840	19840	19830	97
463	20240422	123600	3429455310	19830	19830	19840	19830	15
464	20240422	123500	3429157760	19860	19880	19880	19860	30
465	20240422	123400	3428561610	19880	19880	19890	19880	115
466	20240422	123300	3426275400	19880	19900	19910	19880	351
467	20240422	123200	3419290510	19900	19910	19910	19900	423
468	20240422	123100	3410872420	19980	19920	19980	19910	683
469	20240422	123000	3397262940	19920	19950	19980	19910	191
470	20240422	122900	3393456590	20000	19940	20000	19940	1366
471	20240422	122800	3366149000	19950	19820	19950	19820	1050
472	20240422	122700	3345266320	19820	19830	19840	19820	291
473	20240422	122600	3339497370	19820	19810	19830	19810	148
474	20240422	122500	3336565310	19810	19810	19820	19800	373
475	20240422	122400	3329175840	19820	19750	19820	19750	338
476	20240422	122300	3322488410	19760	19730	19760	19730	406
477	20240422	122200	3314475510	19740	19720	19740	19710	181
478	20240422	122100	3310904220	19720	19720	19720	19690	3653
479	20240422	122000	3238926500	19710	19700	19730	19700	377
480	20240422	121900	3231494220	19700	19680	19700	19680	282
481	20240422	121800	3225941190	19680	19700	19700	19680	302
482	20240422	121700	3219995490	19690	19690	19690	19690	53
483	20240422	121600	3218951920	19710	19700	19710	19680	262
484	20240422	121500	3213793010	19700	19670	19700	19670	188
485	20240422	121400	3210093070	19660	19650	19670	19650	505
486	20240422	121300	3200163140	19650	19640	19650	19640	147
487	20240422	121200	3197275890	19640	19640	19650	19640	572
488	20240422	121100	3186041800	19640	19650	19650	19640	308
489	20240422	121000	3179992280	19650	19650	19650	19640	42
490	20240422	120900	3179167020	19640	19650	19650	19640	247
491	20240422	120800	3174315900	19640	19640	19650	19640	21
492	20240422	120700	3173903290	19640	19650	19650	19640	11
493	20240422	120600	3173687150	19640	19640	19640	19640	382
494	20240422	120500	3166184670	19650	19650	19650	19640	55
495	20240422	120400	3165104390	19640	19640	19640	19640	229
496	20240422	120300	3160606830	19630	19630	19650	19630	157
497	20240422	120200	3157522880	19630	19650	19650	19630	152
498	20240422	120100	3154536600	19660	19640	19660	19630	129
499	20240422	120000	3152001630	19650	19630	19660	19630	86
500	20240422	115900	3150313200	19680	19640	19680	19640	304
501	20240422	115800	3144338610	19630	19610	19630	19610	125
502	20240422	115700	3141886490	19610	19620	19620	19610	232
503	20240422	115600	3137336360	19610	19610	19620	19610	150
504	20240422	115500	3134393860	19620	19620	19620	19610	672
505	20240422	115400	3121215660	19630	19620	19630	19610	375
506	20240422	115300	3113858210	19620	19620	19620	19610	116
507	20240422	115200	3111582770	19610	19620	19630	19610	421
508	20240422	115100	3103325430	19620	19620	19620	19620	207
509	20240422	115000	3099264090	19610	19620	19630	19610	2993
510	20240422	114900	3040569780	19620	19620	19620	19610	118
511	20240422	114800	3038255370	19610	19610	19610	19610	391
512	20240422	114700	3030587860	19610	19610	19620	19610	90
513	20240422	114600	3028822940	19620	19610	19620	19610	93
514	20240422	114500	3026999080	19620	19620	19630	19610	1417
515	20240422	114400	2999209960	19620	19620	19620	19620	159
516	20240422	114300	2996090380	19620	19620	19620	19620	232
517	20240422	114200	2991538540	19620	19620	19620	19620	5
518	20240422	114100	2991440440	19620	19620	19620	19620	296
519	20240422	114000	2985632920	19620	19620	19620	19620	184
520	20240422	113900	2982022840	19620	19630	19630	19620	225
521	20240422	113800	2977608150	19620	19620	19630	19620	116
522	20240422	113700	2975331730	19620	19630	19630	19620	173
523	20240422	113600	2971936800	19620	19620	19630	19620	277
524	20240422	113500	2966501470	19630	19630	19640	19620	90
525	20240422	113400	2964734710	19620	19630	19640	19620	633
526	20240422	113300	2952311930	19630	19640	19650	19630	248
527	20240422	113200	2947440910	19650	19650	19650	19640	138
528	20240422	113100	2944729780	19650	19650	19660	19650	194
529	20240422	113000	2940917320	19650	19640	19660	19640	127
530	20240422	112900	2938420850	19650	19650	19650	19650	43
531	20240422	112800	2937575900	19660	19650	19660	19650	55
532	20240422	112700	2936495140	19650	19650	19650	19650	244
533	20240422	112600	2931700540	19650	19680	19680	19650	142
534	20240422	112500	2928907440	19680	19670	19680	19670	100
535	20240422	112400	2926939930	19670	19670	19690	19670	15
536	20240422	112300	2926644860	19650	19640	19650	19640	50
537	20240422	112200	2925662420	19640	19650	19750	19640	192
538	20240422	112100	2921890690	19650	19640	19750	19640	1115
539	20240422	112000	2899895700	19650	19650	19670	19650	28
540	20240422	111900	2899345350	19630	19730	19730	19620	3923
541	20240422	111800	2822335010	19700	19620	19700	19620	684
542	20240422	111700	2808879830	19620	19630	19660	19620	2270
543	20240422	111600	2764319500	19630	19620	19740	19620	898
544	20240422	111500	2746653470	19620	19620	19690	19610	1154
545	20240422	111400	2723987690	19610	19630	19630	19600	3120
546	20240422	111300	2662776270	19630	19660	19660	19630	3236
547	20240422	111200	2599212040	19660	19680	19680	19660	1538
548	20240422	111100	2568962890	19690	19690	19690	19690	201
549	20240422	111000	2565005200	19690	19690	19690	19690	1
550	20240422	110900	2564985510	19680	19700	19710	19680	795
551	20240422	110800	2549329740	19700	19710	19720	19700	1603
552	20240422	110700	2517746790	19720	19720	19720	19720	15
553	20240422	110600	2517450990	19700	19710	19720	19700	658
554	20240422	110500	2504486730	19710	19740	19740	19710	1466
555	20240422	110400	2475571780	19740	19760	19760	19740	984
556	20240422	110300	2456143340	19750	19840	19840	19750	599
557	20240422	110200	2444306320	19770	19840	19840	19770	340
558	20240422	110100	2437563300	19840	19800	19840	19780	3621
559	20240422	110000	2365861100	19800	19790	19800	19760	412
560	20240422	105900	2357709690	19790	19800	19800	19760	18
561	20240422	105800	2357353770	19760	19750	19800	19750	1225
562	20240422	105700	2333159830	19750	19740	19750	19740	41
563	20240422	105600	2332350170	19740	19750	19750	19740	11
564	20240422	105500	2332132970	19750	19750	19750	19750	140
565	20240422	105400	2329367970	19750	19740	19750	19740	13
566	20240422	105300	2329111340	19740	19750	19750	19740	47
567	20240422	105200	2328183460	19750	19740	19750	19740	977
568	20240422	105100	2308896580	19740	19750	19750	19740	104
569	20240422	105000	2306842720	19740	19740	19750	19740	108
570	20240422	104900	2304710650	19740	19760	19760	19740	1284
571	20240422	104800	2279363640	19760	19800	19800	19750	25
572	20240422	104700	2278869290	19800	19790	19800	19790	327
573	20240422	104600	2272397240	19760	19740	19760	19740	446
574	20240422	104500	2263586790	19750	19750	19750	19740	324
575	20240422	104400	2257189080	19750	19750	19750	19740	190
576	20240422	104300	2253436880	19750	19750	19750	19750	126
577	20240422	104200	2250948380	19750	19760	19760	19750	53
578	20240422	104100	2249901600	19760	19790	19790	19750	3192
579	20240422	104000	2186845710	19770	19770	19770	19770	112
580	20240422	103900	2184631470	19790	19770	19790	19770	87
581	20240422	103800	2182911460	19770	19770	19780	19770	432
582	20240422	103700	2174370320	19770	19790	19790	19770	770
583	20240422	103600	2159139810	19790	19810	19810	19790	3842
584	20240422	103500	2083064770	19810	19820	19830	19810	455
585	20240422	103400	2074049780	19820	19830	19840	19820	232
586	20240422	103300	2069450420	19830	19830	19830	19830	327
587	20240422	103200	2062966010	19830	19850	19850	19830	126
588	20240422	103100	2060465840	19850	19860	19860	19850	627
589	20240422	103000	2048017470	19860	19860	19860	19850	317
590	20240422	102900	2041724710	19850	19860	19860	19850	176
591	20240422	102800	2038230590	19860	19850	19860	19850	199
592	20240422	102700	2034278540	19850	19860	19860	19850	362
593	20240422	102600	2027092540	19860	19860	19860	19850	543
594	20240422	102500	2016311410	19860	19860	19860	19860	478
595	20240422	102400	2006818330	19860	19850	19900	19850	336
596	20240422	102300	2000148000	19850	19820	19880	19820	568
597	20240422	102200	1988861480	19820	19830	19830	19820	118
598	20240422	102100	1986521570	19820	19830	19830	19820	166
599	20240422	102000	1983231410	19830	19810	19830	19810	154
600	20240422	101900	1980178670	19810	19840	19860	19810	1608
601	20240422	101800	1948313900	19840	19850	19850	19840	191
602	20240422	101700	1944523630	19850	19850	19870	19850	14
603	20240422	101600	1944245710	19850	19870	19870	19850	596
604	20240422	101500	1932410660	19880	19900	19900	19880	714
605	20240422	101400	1918206320	19900	19940	19940	19900	349
606	20240422	101300	1911255130	19940	19940	19940	19940	107
607	20240422	101200	1909121550	19940	19940	19980	19910	261
608	20240422	101100	1903921390	19910	19970	19970	19910	973
609	20240422	101000	1884531430	19970	19970	19970	19950	16
610	20240422	100900	1884211970	19980	19970	19990	19970	17
611	20240422	100800	1883872380	19990	19950	19990	19950	424
612	20240422	100700	1875403180	19950	19940	19950	19900	188
613	20240422	100600	1871654550	19940	19930	19940	19930	28
614	20240422	100500	1871096260	19930	19850	19930	19850	198
615	20240422	100400	1867165560	19850	19930	19930	19850	50
616	20240422	100300	1866171620	19930	19910	19930	19910	16
617	20240422	100200	1865852810	19830	19820	19920	19820	625
618	20240422	100100	1853454760	19820	19930	19930	19820	156
619	20240422	100000	1850361000	19920	19840	19920	19840	5
620	20240422	095900	1850261640	19820	19830	19840	19820	215
621	20240422	095800	1845999210	19840	19970	19970	19840	500
622	20240422	095700	1836059300	19970	19910	19970	19910	1145
623	20240422	095600	1813218570	19910	19830	19910	19820	4114
624	20240422	095500	1731610570	19820	19820	19830	19820	342
625	20240422	095400	1724830330	19830	19820	19840	19820	509
626	20240422	095300	1714737540	19820	19860	19870	19820	372
627	20240422	095200	1707362430	19870	19870	19870	19830	118
628	20240422	095100	1705017930	19870	19860	19870	19840	123
629	20240422	095000	1702575580	19860	19870	19870	19860	315
630	20240422	094900	1696317270	19870	19890	19890	19800	37
631	20240422	094800	1695582060	19800	19800	19800	19800	60
632	20240422	094700	1694394060	19800	19800	19890	19790	467
633	20240422	094600	1685128640	19780	19760	19790	19760	56
634	20240422	094500	1684021900	19760	19750	19890	19730	1523
635	20240422	094400	1653911240	19730	19710	19730	19690	298
636	20240422	094300	1648035610	19690	19690	19690	19680	85
637	20240422	094200	1646362070	19690	19690	19690	19670	365
638	20240422	094100	1639176980	19690	19660	19690	19660	288
639	20240422	094000	1633507230	19660	19690	19690	19640	2358
640	20240422	093900	1587156320	19700	19710	19720	19690	3118
641	20240422	093800	1525739480	19710	19800	19800	19710	4495
642	20240422	093700	1436961490	19800	19760	19800	19750	529
643	20240422	093600	1426507050	19750	19770	19770	19750	908
644	20240422	093500	1408573740	19800	19750	19880	19750	264
645	20240422	093400	1403338640	19720	19750	19800	19720	1548
646	20240422	093300	1372765770	19710	19790	19790	19680	3088
647	20240422	093200	1311919150	19790	19720	19790	19670	3534
648	20240422	093100	1242295200	19750	19840	19860	19700	3786
649	20240422	093000	1167388800	19840	19900	19910	19840	2962
650	20240422	092900	1108507200	19900	19900	19950	19900	4227
651	20240422	092800	1024336570	19900	19910	19910	19900	1112
652	20240422	092700	1002204970	19900	20000	20000	19900	13594
653	20240422	092600	731082630	20050	20050	20050	20000	1224
654	20240422	092500	706577130	20050	20050	20100	20050	1034
655	20240422	092400	685845180	20000	20000	20000	20000	1361
656	20240422	092300	658625180	20050	20100	20100	20000	1296
657	20240422	092200	632632730	20100	20200	20200	20100	1557
658	20240422	092100	601297080	20200	20200	20200	20200	48
659	20240422	092000	600327480	20200	20200	20250	20200	128
660	20240422	091900	597739830	20200	20300	20300	20200	795
661	20240422	091800	581615530	20300	20300	20300	20300	25
662	20240422	091700	581108030	20300	20450	20450	20300	220
663	20240422	091600	576631080	20450	20500	20550	20350	3192
664	20240422	091500	511367530	20550	20500	20550	20500	771
665	20240422	091400	495533230	20450	20400	20500	20400	3060
666	20240422	091300	432877930	20400	20300	20400	20300	1401
667	20240422	091200	404302780	20300	20150	20350	20150	2096
668	20240422	091100	361908430	20150	20100	20150	20100	485
669	20240422	091000	352159880	20100	20100	20100	20100	436
670	20240422	090900	343396280	20100	20100	20100	20050	1441
671	20240422	090800	314436330	20050	20000	20050	20000	1580
672	20240422	090700	282792280	20000	20000	20050	19980	931
673	20240422	090600	264174030	19980	20000	20000	19980	195
674	20240422	090500	260275870	19970	19990	20000	19970	2987
675	20240422	090400	200589740	19990	19960	20000	19960	1187
676	20240422	090300	176887210	19960	20000	20000	19950	920
677	20240422	090200	158516310	19950	19950	20050	19940	428
678	20240422	090100	149979070	19930	19910	20050	19900	581
679	20240422	090000	138390990	19900	20050	20100	19900	6912