KissMeData/216050/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204100	489688310	9150	9150	9150	9150	522
3	20240422	204000	489688310	9150	9150	9150	9150	0
4	20240422	203900	489688310	9150	9150	9150	9150	0
5	20240422	203800	489688310	9150	9150	9150	9150	0
6	20240422	203700	489688310	9150	9150	9150	9150	0
7	20240422	203600	489688310	9150	9150	9150	9150	0
8	20240422	203500	489688310	9150	9150	9150	9150	0
9	20240422	203400	489688310	9150	9150	9150	9150	0
10	20240422	203300	489688310	9150	9150	9150	9150	0
11	20240422	203200	489688310	9150	9150	9150	9150	0
12	20240422	203100	489688310	9150	9150	9150	9150	0
13	20240422	203000	489688310	9150	9150	9150	9150	0
14	20240422	202900	489688310	9150	9150	9150	9150	0
15	20240422	202800	489688310	9150	9150	9150	9150	0
16	20240422	202700	489688310	9150	9150	9150	9150	0
17	20240422	202600	489688310	9150	9150	9150	9150	0
18	20240422	202500	489688310	9150	9150	9150	9150	0
19	20240422	202400	489688310	9150	9150	9150	9150	0
20	20240422	202300	489688310	9150	9150	9150	9150	0
21	20240422	202200	489688310	9150	9150	9150	9150	0
22	20240422	202100	489688310	9150	9150	9150	9150	0
23	20240422	202000	489688310	9150	9150	9150	9150	0
24	20240422	201900	489688310	9150	9150	9150	9150	0
25	20240422	201800	489688310	9150	9150	9150	9150	0
26	20240422	201700	489688310	9150	9150	9150	9150	0
27	20240422	201600	489688310	9150	9150	9150	9150	0
28	20240422	201500	489688310	9150	9150	9150	9150	0
29	20240422	201400	489688310	9150	9150	9150	9150	0
30	20240422	201300	489688310	9150	9150	9150	9150	0
31	20240422	201200	489688310	9150	9150	9150	9150	0
32	20240422	201100	489688310	9150	9150	9150	9150	522
33	20240422	201000	489688310	9150	9150	9150	9150	0
34	20240422	200900	489688310	9150	9150	9150	9150	0
35	20240422	200800	489688310	9150	9150	9150	9150	0
36	20240422	200700	489688310	9150	9150	9150	9150	0
37	20240422	200600	489688310	9150	9150	9150	9150	0
38	20240422	200500	489688310	9150	9150	9150	9150	0
39	20240422	200400	489688310	9150	9150	9150	9150	0
40	20240422	200300	489688310	9150	9150	9150	9150	0
41	20240422	200200	489688310	9150	9150	9150	9150	0
42	20240422	200100	489688310	9150	9150	9150	9150	0
43	20240422	200000	489688310	9150	9150	9150	9150	0
44	20240422	195900	489688310	9150	9150	9150	9150	0
45	20240422	195800	489688310	9150	9150	9150	9150	0
46	20240422	195700	489688310	9150	9150	9150	9150	0
47	20240422	195600	489688310	9150	9150	9150	9150	0
48	20240422	195500	489688310	9150	9150	9150	9150	0
49	20240422	195400	489688310	9150	9150	9150	9150	0
50	20240422	195300	489688310	9150	9150	9150	9150	0
51	20240422	195200	489688310	9150	9150	9150	9150	0
52	20240422	195100	489688310	9150	9150	9150	9150	0
53	20240422	195000	489688310	9150	9150	9150	9150	0
54	20240422	194900	489688310	9150	9150	9150	9150	0
55	20240422	194800	489688310	9150	9150	9150	9150	0
56	20240422	194700	489688310	9150	9150	9150	9150	0
57	20240422	194600	489688310	9150	9150	9150	9150	0
58	20240422	194500	489688310	9150	9150	9150	9150	0
59	20240422	194400	489688310	9150	9150	9150	9150	0
60	20240422	194300	489688310	9150	9150	9150	9150	0
61	20240422	194200	489688310	9150	9150	9150	9150	0
62	20240422	194100	489688310	9150	9150	9150	9150	522
63	20240422	194000	489688310	9150	9150	9150	9150	0
64	20240422	193900	489688310	9150	9150	9150	9150	0
65	20240422	193800	489688310	9150	9150	9150	9150	0
66	20240422	193700	489688310	9150	9150	9150	9150	0
67	20240422	193600	489688310	9150	9150	9150	9150	0
68	20240422	193500	489688310	9150	9150	9150	9150	0
69	20240422	193400	489688310	9150	9150	9150	9150	0
70	20240422	193300	489688310	9150	9150	9150	9150	0
71	20240422	193200	489688310	9150	9150	9150	9150	0
72	20240422	193100	489688310	9150	9150	9150	9150	0
73	20240422	193000	489688310	9150	9150	9150	9150	0
74	20240422	192900	489688310	9150	9150	9150	9150	0
75	20240422	192800	489688310	9150	9150	9150	9150	0
76	20240422	192700	489688310	9150	9150	9150	9150	0
77	20240422	192600	489688310	9150	9150	9150	9150	0
78	20240422	192500	489688310	9150	9150	9150	9150	0
79	20240422	192400	489688310	9150	9150	9150	9150	0
80	20240422	192300	489688310	9150	9150	9150	9150	0
81	20240422	192200	489688310	9150	9150	9150	9150	0
82	20240422	192100	489688310	9150	9150	9150	9150	0
83	20240422	192000	489688310	9150	9150	9150	9150	0
84	20240422	191900	489688310	9150	9150	9150	9150	0
85	20240422	191800	489688310	9150	9150	9150	9150	0
86	20240422	191700	489688310	9150	9150	9150	9150	0
87	20240422	191600	489688310	9150	9150	9150	9150	0
88	20240422	191500	489688310	9150	9150	9150	9150	0
89	20240422	191400	489688310	9150	9150	9150	9150	0
90	20240422	191300	489688310	9150	9150	9150	9150	0
91	20240422	191200	489688310	9150	9150	9150	9150	0
92	20240422	191100	489688310	9150	9150	9150	9150	522
93	20240422	191000	489688310	9150	9150	9150	9150	0
94	20240422	190900	489688310	9150	9150	9150	9150	0
95	20240422	190800	489688310	9150	9150	9150	9150	0
96	20240422	190700	489688310	9150	9150	9150	9150	0
97	20240422	190600	489688310	9150	9150	9150	9150	0
98	20240422	190500	489688310	9150	9150	9150	9150	0
99	20240422	190400	489688310	9150	9150	9150	9150	0
100	20240422	190300	489688310	9150	9150	9150	9150	0
101	20240422	190200	489688310	9150	9150	9150	9150	0
102	20240422	190100	489688310	9150	9150	9150	9150	0
103	20240422	190000	489688310	9150	9150	9150	9150	0
104	20240422	185900	489688310	9150	9150	9150	9150	0
105	20240422	185800	489688310	9150	9150	9150	9150	0
106	20240422	185700	489688310	9150	9150	9150	9150	0
107	20240422	185600	489688310	9150	9150	9150	9150	0
108	20240422	185500	489688310	9150	9150	9150	9150	0
109	20240422	185400	489688310	9150	9150	9150	9150	0
110	20240422	185300	489688310	9150	9150	9150	9150	0
111	20240422	185200	489688310	9150	9150	9150	9150	0
112	20240422	185100	489688310	9150	9150	9150	9150	0
113	20240422	185000	489688310	9150	9150	9150	9150	0
114	20240422	184900	489688310	9150	9150	9150	9150	0
115	20240422	184800	489688310	9150	9150	9150	9150	0
116	20240422	184700	489688310	9150	9150	9150	9150	0
117	20240422	184600	489688310	9150	9150	9150	9150	0
118	20240422	184500	489688310	9150	9150	9150	9150	0
119	20240422	184400	489688310	9150	9150	9150	9150	0
120	20240422	184300	489688310	9150	9150	9150	9150	0
121	20240422	184200	489688310	9150	9150	9150	9150	0
122	20240422	184100	489688310	9150	9150	9150	9150	522
123	20240422	184000	489688310	9150	9150	9150	9150	0
124	20240422	183900	489688310	9150	9150	9150	9150	0
125	20240422	183800	489688310	9150	9150	9150	9150	0
126	20240422	183700	489688310	9150	9150	9150	9150	0
127	20240422	183600	489688310	9150	9150	9150	9150	0
128	20240422	183500	489688310	9150	9150	9150	9150	0
129	20240422	183400	489688310	9150	9150	9150	9150	0
130	20240422	183300	489688310	9150	9150	9150	9150	0
131	20240422	183200	489688310	9150	9150	9150	9150	0
132	20240422	183100	489688310	9150	9150	9150	9150	0
133	20240422	183000	489688310	9150	9150	9150	9150	0
134	20240422	182900	489688310	9150	9150	9150	9150	0
135	20240422	182800	489688310	9150	9150	9150	9150	0
136	20240422	182700	489688310	9150	9150	9150	9150	0
137	20240422	182600	489688310	9150	9150	9150	9150	0
138	20240422	182500	489688310	9150	9150	9150	9150	0
139	20240422	182400	489688310	9150	9150	9150	9150	0
140	20240422	182300	489688310	9150	9150	9150	9150	0
141	20240422	182200	489688310	9150	9150	9150	9150	0
142	20240422	182100	489688310	9150	9150	9150	9150	0
143	20240422	182000	489688310	9150	9150	9150	9150	0
144	20240422	181900	489688310	9150	9150	9150	9150	0
145	20240422	181800	489688310	9150	9150	9150	9150	0
146	20240422	181700	489688310	9150	9150	9150	9150	0
147	20240422	181600	489688310	9150	9150	9150	9150	0
148	20240422	181500	489688310	9150	9150	9150	9150	0
149	20240422	181400	489688310	9150	9150	9150	9150	0
150	20240422	181300	489688310	9150	9150	9150	9150	0
151	20240422	181200	489688310	9150	9150	9150	9150	0
152	20240422	181100	489688310	9150	9150	9150	9150	522
153	20240422	181000	489688310	9150	9150	9150	9150	0
154	20240422	180900	489688310	9150	9150	9150	9150	0
155	20240422	180800	489688310	9150	9150	9150	9150	0
156	20240422	180700	489688310	9150	9150	9150	9150	0
157	20240422	180600	489688310	9150	9150	9150	9150	0
158	20240422	180500	489688310	9150	9150	9150	9150	0
159	20240422	180400	489688310	9150	9150	9150	9150	0
160	20240422	180300	489688310	9150	9150	9150	9150	0
161	20240422	180200	489688310	9150	9150	9150	9150	0
162	20240422	180100	489688310	9150	9150	9150	9150	0
163	20240422	180000	489688310	9150	9150	9150	9150	0
164	20240422	175900	489688310	9150	9150	9150	9150	0
165	20240422	175800	489688310	9150	9150	9150	9150	0
166	20240422	175700	489688310	9150	9150	9150	9150	0
167	20240422	175600	489688310	9150	9150	9150	9150	0
168	20240422	175500	489688310	9150	9150	9150	9150	0
169	20240422	175400	489688310	9150	9150	9150	9150	0
170	20240422	175300	489688310	9150	9150	9150	9150	0
171	20240422	175200	489688310	9150	9150	9150	9150	0
172	20240422	175100	489688310	9150	9150	9150	9150	0
173	20240422	175000	489688310	9150	9150	9150	9150	0
174	20240422	174900	489688310	9150	9150	9150	9150	0
175	20240422	174800	489688310	9150	9150	9150	9150	0
176	20240422	174700	489688310	9150	9150	9150	9150	0
177	20240422	174600	489688310	9150	9150	9150	9150	0
178	20240422	174500	489688310	9150	9150	9150	9150	0
179	20240422	174400	489688310	9150	9150	9150	9150	0
180	20240422	174300	489688310	9150	9150	9150	9150	0
181	20240422	174200	489688310	9150	9150	9150	9150	0
182	20240422	174100	489688310	9150	9150	9150	9150	522
183	20240422	174000	489688310	9150	9150	9150	9150	0
184	20240422	173900	489688310	9150	9150	9150	9150	0
185	20240422	173800	489688310	9150	9150	9150	9150	0
186	20240422	173700	489688310	9150	9150	9150	9150	0
187	20240422	173600	489688310	9150	9150	9150	9150	0
188	20240422	173500	489688310	9150	9150	9150	9150	0
189	20240422	173400	489688310	9150	9150	9150	9150	0
190	20240422	173300	489688310	9150	9150	9150	9150	0
191	20240422	173200	489688310	9150	9150	9150	9150	0
192	20240422	173100	489688310	9150	9150	9150	9150	0
193	20240422	173000	489688310	9150	9150	9150	9150	0
194	20240422	172900	489688310	9150	9150	9150	9150	0
195	20240422	172800	489688310	9150	9150	9150	9150	0
196	20240422	172700	489688310	9150	9150	9150	9150	0
197	20240422	172600	489688310	9150	9150	9150	9150	0
198	20240422	172500	489688310	9150	9150	9150	9150	0
199	20240422	172400	489688310	9150	9150	9150	9150	0
200	20240422	172300	489688310	9150	9150	9150	9150	0
201	20240422	172200	489688310	9150	9150	9150	9150	0
202	20240422	172100	489688310	9150	9150	9150	9150	0
203	20240422	172000	489688310	9150	9150	9150	9150	0
204	20240422	171900	489688310	9150	9150	9150	9150	0
205	20240422	171800	489688310	9150	9150	9150	9150	0
206	20240422	171700	489688310	9150	9150	9150	9150	0
207	20240422	171600	489688310	9150	9150	9150	9150	0
208	20240422	171500	489688310	9150	9150	9150	9150	0
209	20240422	171400	489688310	9150	9150	9150	9150	0
210	20240422	171300	489688310	9150	9150	9150	9150	0
211	20240422	171200	489688310	9150	9150	9150	9150	0
212	20240422	171100	489688310	9150	9150	9150	9150	522
213	20240422	171000	489688310	9150	9150	9150	9150	0
214	20240422	170900	489688310	9150	9150	9150	9150	0
215	20240422	170800	489688310	9150	9150	9150	9150	0
216	20240422	170700	489688310	9150	9150	9150	9150	0
217	20240422	170600	489688310	9150	9150	9150	9150	0
218	20240422	170500	489688310	9150	9150	9150	9150	0
219	20240422	170400	489688310	9150	9150	9150	9150	0
220	20240422	170300	489688310	9150	9150	9150	9150	0
221	20240422	170200	489688310	9150	9150	9150	9150	0
222	20240422	170100	489688310	9150	9150	9150	9150	0
223	20240422	170000	489688310	9150	9150	9150	9150	0
224	20240422	165900	489688310	9150	9150	9150	9150	0
225	20240422	165800	489688310	9150	9150	9150	9150	0
226	20240422	165700	489688310	9150	9150	9150	9150	0
227	20240422	165600	489688310	9150	9150	9150	9150	0
228	20240422	165500	489688310	9150	9150	9150	9150	0
229	20240422	165400	489688310	9150	9150	9150	9150	0
230	20240422	165300	489688310	9150	9150	9150	9150	0
231	20240422	165200	489688310	9150	9150	9150	9150	0
232	20240422	165100	489688310	9150	9150	9150	9150	0
233	20240422	165000	489688310	9150	9150	9150	9150	0
234	20240422	164900	489688310	9150	9150	9150	9150	0
235	20240422	164800	489688310	9150	9150	9150	9150	0
236	20240422	164700	489688310	9150	9150	9150	9150	0
237	20240422	164600	489688310	9150	9150	9150	9150	0
238	20240422	164500	489688310	9150	9150	9150	9150	0
239	20240422	164400	489688310	9150	9150	9150	9150	0
240	20240422	164300	489688310	9150	9150	9150	9150	0
241	20240422	164200	489688310	9150	9150	9150	9150	0
242	20240422	164100	489688310	9150	9150	9150	9150	522
243	20240422	164000	489688310	9150	9150	9150	9150	0
244	20240422	163900	489688310	9150	9150	9150	9150	0
245	20240422	163800	489688310	9150	9150	9150	9150	0
246	20240422	163700	489688310	9150	9150	9150	9150	0
247	20240422	163600	489688310	9150	9150	9150	9150	0
248	20240422	163500	489688310	9150	9150	9150	9150	0
249	20240422	163400	489688310	9150	9150	9150	9150	0
250	20240422	163300	489688310	9150	9150	9150	9150	0
251	20240422	163200	489688310	9150	9150	9150	9150	0
252	20240422	163100	489688310	9150	9150	9150	9150	0
253	20240422	163000	489688310	9150	9150	9150	9150	0
254	20240422	162900	489688310	9150	9150	9150	9150	0
255	20240422	162800	489688310	9150	9150	9150	9150	0
256	20240422	162700	489688310	9150	9150	9150	9150	0
257	20240422	162600	489688310	9150	9150	9150	9150	0
258	20240422	162500	489688310	9150	9150	9150	9150	0
259	20240422	162400	489688310	9150	9150	9150	9150	0
260	20240422	162300	489688310	9150	9150	9150	9150	0
261	20240422	162200	489688310	9150	9150	9150	9150	0
262	20240422	162100	489688310	9150	9150	9150	9150	0
263	20240422	162000	489688310	9150	9150	9150	9150	0
264	20240422	161900	489688310	9150	9150	9150	9150	0
265	20240422	161800	489688310	9150	9150	9150	9150	0
266	20240422	161700	489688310	9150	9150	9150	9150	0
267	20240422	161600	489688310	9150	9150	9150	9150	0
268	20240422	161500	489688310	9150	9150	9150	9150	0
269	20240422	161400	489688310	9150	9150	9150	9150	0
270	20240422	161300	489688310	9150	9150	9150	9150	0
271	20240422	161200	489688310	9150	9150	9150	9150	0
272	20240422	161100	489688310	9150	9150	9150	9150	522
273	20240422	161000	489688310	9150	9150	9150	9150	0
274	20240422	160900	489688310	9150	9150	9150	9150	0
275	20240422	160800	489688310	9150	9150	9150	9150	0
276	20240422	160700	489688310	9150	9150	9150	9150	0
277	20240422	160600	489688310	9150	9150	9150	9150	0
278	20240422	160500	489688310	9150	9150	9150	9150	0
279	20240422	160400	489688310	9150	9150	9150	9150	0
280	20240422	160300	489688310	9150	9150	9150	9150	0
281	20240422	160200	489688310	9150	9150	9150	9150	0
282	20240422	160100	489688310	9150	9150	9150	9150	0
283	20240422	160000	489688310	9150	9150	9150	9150	0
284	20240422	155900	489688310	9150	9150	9150	9150	0
285	20240422	155800	489688310	9150	9150	9150	9150	0
286	20240422	155700	489688310	9150	9150	9150	9150	0
287	20240422	155600	489688310	9150	9150	9150	9150	0
288	20240422	155500	489688310	9150	9150	9150	9150	0
289	20240422	155400	489688310	9150	9150	9150	9150	0
290	20240422	155300	489688310	9150	9150	9150	9150	0
291	20240422	155200	489688310	9150	9150	9150	9150	0
292	20240422	155100	489688310	9150	9150	9150	9150	0
293	20240422	155000	489688310	9150	9150	9150	9150	0
294	20240422	154900	489688310	9150	9150	9150	9150	0
295	20240422	154800	489688310	9150	9150	9150	9150	0
296	20240422	154700	489688310	9150	9150	9150	9150	0
297	20240422	154600	489688310	9150	9150	9150	9150	0
298	20240422	154500	489688310	9150	9150	9150	9150	0
299	20240422	154400	489688310	9150	9150	9150	9150	0
300	20240422	154300	489688310	9150	9150	9150	9150	0
301	20240422	154200	489688310	9150	9150	9150	9150	0
302	20240422	154100	489688310	9150	9150	9150	9150	522
303	20240422	154000	489688310	9150	9150	9150	9150	0
304	20240422	153900	489688310	9150	9150	9150	9150	0
305	20240422	153800	489688310	9150	9150	9150	9150	0
306	20240422	153700	489688310	9150	9150	9150	9150	0
307	20240422	153600	489688310	9150	9150	9150	9150	0
308	20240422	153500	489688310	9150	9150	9150	9150	0
309	20240422	153400	489688310	9150	9150	9150	9150	0
310	20240422	153300	489688310	9150	9150	9150	9150	0
311	20240422	153200	489688310	9150	9150	9150	9150	0
312	20240422	153100	489688310	9150	9150	9150	9150	0
313	20240422	153000	489688310	9150	9150	9150	9150	522
314	20240422	152900	484912010	9120	9120	9120	9120	0
315	20240422	152800	484912010	9120	9120	9120	9120	0
316	20240422	152700	484912010	9120	9120	9120	9120	0
317	20240422	152600	484912010	9120	9120	9120	9120	0
318	20240422	152500	484912010	9120	9120	9120	9120	0
319	20240422	152400	484912010	9120	9120	9120	9120	0
320	20240422	152300	484912010	9120	9120	9120	9120	0
321	20240422	152200	484912010	9120	9120	9120	9120	0
322	20240422	152100	484912010	9120	9120	9120	9120	0
323	20240422	152000	484912010	9120	9120	9120	9120	0
324	20240422	151900	484912010	9120	9090	9120	9090	57
325	20240422	151800	484393730	9140	9110	9140	9110	2
326	20240422	151700	484375480	9100	9100	9100	9100	152
327	20240422	151600	482992280	9100	9110	9140	9100	218
328	20240422	151500	481006420	9110	9110	9110	9110	700
329	20240422	151400	474629420	9110	9130	9130	9110	35
330	20240422	151300	474310550	9110	9110	9110	9110	0
331	20240422	151200	474310550	9110	9140	9140	9110	36
332	20240422	151100	473982520	9120	9120	9120	9120	0
333	20240422	151000	473982520	9120	9120	9120	9120	73
334	20240422	150900	473316760	9120	9140	9140	9120	30
335	20240422	150800	473043140	9130	9130	9130	9130	0
336	20240422	150700	473043140	9130	9130	9130	9130	0
337	20240422	150600	473043140	9130	9130	9130	9130	0
338	20240422	150500	473043140	9130	9130	9130	9130	0
339	20240422	150400	473043140	9130	9130	9130	9130	82
340	20240422	150300	472294480	9140	9140	9140	9140	0
341	20240422	150200	472294480	9140	9130	9140	9130	405
342	20240422	150100	468596270	9120	9120	9120	9120	500
343	20240422	150000	464036270	9130	9130	9130	9130	1
344	20240422	145900	464027140	9110	9110	9110	9110	1
345	20240422	145800	464018030	9110	9110	9110	9110	31
346	20240422	145700	463735620	9130	9130	9130	9130	0
347	20240422	145600	463735620	9130	9130	9130	9130	2
348	20240422	145500	463717360	9120	9120	9120	9120	43
349	20240422	145400	463325200	9120	9100	9120	9100	191
350	20240422	145300	461583520	9100	9120	9120	9100	57
351	20240422	145200	461064780	9100	9100	9100	9100	50
352	20240422	145100	460609780	9130	9120	9130	9120	713
353	20240422	145000	454107210	9100	9100	9100	9100	50
354	20240422	144900	453652210	9100	9110	9110	9100	284
355	20240422	144800	451065320	9100	9100	9100	9100	0
356	20240422	144700	451065320	9100	9100	9100	9100	0
357	20240422	144600	451065320	9100	9100	9100	9100	0
358	20240422	144500	451065320	9100	9100	9100	9100	1
359	20240422	144400	451056220	9120	9120	9120	9120	0
360	20240422	144300	451056220	9120	9120	9120	9120	51
361	20240422	144200	450591100	9100	9100	9100	9100	0
362	20240422	144100	450591100	9100	9100	9100	9100	104
363	20240422	144000	449644700	9100	9100	9100	9100	1
364	20240422	143900	449635600	9080	9080	9080	9080	0
365	20240422	143800	449635600	9080	9080	9080	9080	638
366	20240422	143700	443842560	9070	9070	9070	9070	0
367	20240422	143600	443842560	9070	9070	9070	9060	3221
368	20240422	143500	414655680	9070	9080	9080	9070	2200
369	20240422	143400	394698690	9100	9080	9100	9080	7
370	20240422	143300	394635110	9120	9120	9120	9120	0
371	20240422	143200	394635110	9120	9120	9120	9120	1
372	20240422	143100	394625990	9080	9080	9080	9080	0
373	20240422	143000	394625990	9080	9120	9120	9080	28
374	20240422	142900	394371170	9110	9110	9110	9110	48
375	20240422	142800	393933890	9110	9090	9110	9080	2011
376	20240422	142700	375672530	9110	9110	9110	9110	2
377	20240422	142600	375654310	9090	9090	9090	9090	21
378	20240422	142500	375463420	9090	9090	9090	9090	0
379	20240422	142400	375463420	9090	9090	9110	9090	254
380	20240422	142300	373154540	9090	9090	9090	9090	10
381	20240422	142200	373063640	9120	9120	9120	9120	0
382	20240422	142100	373063640	9120	9120	9120	9120	0
383	20240422	142000	373063640	9120	9120	9120	9120	0
384	20240422	141900	373063640	9120	9120	9120	9120	0
385	20240422	141800	373063640	9120	9110	9120	9110	328
386	20240422	141700	370072390	9120	9120	9120	9120	20
387	20240422	141600	369889990	9120	9120	9120	9120	0
388	20240422	141500	369889990	9120	9120	9120	9120	0
389	20240422	141400	369889990	9120	9120	9120	9120	0
390	20240422	141300	369889990	9120	9120	9120	9120	0
391	20240422	141200	369889990	9120	9120	9120	9120	0
392	20240422	141100	369889990	9120	9120	9120	9120	0
393	20240422	141000	369889990	9120	9120	9120	9120	0
394	20240422	140900	369889990	9120	9120	9120	9120	0
395	20240422	140800	369889990	9120	9120	9120	9120	10
396	20240422	140700	369798790	9120	9120	9120	9120	0
397	20240422	140600	369798790	9120	9120	9120	9120	0
398	20240422	140500	369798790	9120	9120	9120	9120	1000
399	20240422	140400	360678790	9120	9090	9120	9090	2578
400	20240422	140300	337209150	9090	9090	9090	9090	32
401	20240422	140200	336918270	9110	9110	9110	9110	0
402	20240422	140100	336918270	9110	9110	9110	9110	0
403	20240422	140000	336918270	9110	9110	9110	9110	0
404	20240422	135900	336918270	9110	9110	9110	9110	0
405	20240422	135800	336918270	9110	9090	9110	9090	50
406	20240422	135700	336462790	9070	9100	9100	9070	84
407	20240422	135600	335699460	9100	9100	9100	9100	0
408	20240422	135500	335699460	9100	9100	9100	9100	0
409	20240422	135400	335699460	9100	9100	9100	9100	0
410	20240422	135300	335699460	9100	9100	9100	9100	0
411	20240422	135200	335699460	9100	9100	9100	9100	226
412	20240422	135100	333642860	9100	9070	9100	9070	2271
413	20240422	135000	312988550	9070	9070	9070	9070	20
414	20240422	134900	312807150	9070	9070	9070	9070	261
415	20240422	134800	310439880	9060	9060	9060	9060	0
416	20240422	134700	310439880	9060	9060	9060	9060	249
417	20240422	134600	308183940	9050	9050	9050	9050	1
418	20240422	134500	308174890	9070	9070	9070	9070	0
419	20240422	134400	308174890	9070	9070	9070	9070	0
420	20240422	134300	308174890	9070	9070	9070	9070	0
421	20240422	134200	308174890	9070	9070	9070	9070	0
422	20240422	134100	308174890	9070	9070	9070	9070	0
423	20240422	134000	308174890	9070	9070	9070	9070	1
424	20240422	133900	308165820	9050	9050	9050	9050	0
425	20240422	133800	308165820	9050	9050	9050	9050	166
426	20240422	133700	306663520	9090	9090	9090	9090	0
427	20240422	133600	306663520	9090	9070	9090	9070	1848
428	20240422	133500	289876050	9050	9050	9050	9050	0
429	20240422	133400	289876050	9050	9050	9050	9050	0
430	20240422	133300	289876050	9050	9050	9050	9050	0
431	20240422	133200	289876050	9050	9050	9050	9050	0
432	20240422	133100	289876050	9050	9050	9050	9050	247
433	20240422	133000	287640700	9050	9050	9050	9050	25
434	20240422	132900	287414450	9040	9050	9050	9040	3223
435	20240422	132800	258278380	9050	9060	9060	9050	600
436	20240422	132700	252848240	9050	9050	9050	9050	0
437	20240422	132600	252848240	9050	9060	9060	9050	71
438	20240422	132500	252205630	9060	9060	9060	9060	36
439	20240422	132400	251879470	9070	9070	9070	9070	0
440	20240422	132300	251879470	9070	9070	9070	9070	0
441	20240422	132200	251879470	9070	9070	9070	9070	0
442	20240422	132100	251879470	9070	9070	9070	9070	0
443	20240422	132000	251879470	9070	9070	9070	9070	0
444	20240422	131900	251879470	9070	9070	9070	9070	0
445	20240422	131800	251879470	9070	9070	9070	9070	25
446	20240422	131700	251652720	9070	9070	9070	9070	0
447	20240422	131600	251652720	9070	9070	9070	9070	0
448	20240422	131500	251652720	9070	9070	9070	9070	1
449	20240422	131400	251643650	9080	9080	9080	9080	0
450	20240422	131300	251643650	9080	9080	9080	9080	0
451	20240422	131200	251643650	9080	9080	9080	9080	0
452	20240422	131100	251643650	9080	9080	9080	9080	2
453	20240422	131000	251625490	9080	9080	9080	9080	0
454	20240422	130900	251625490	9080	9080	9080	9080	250
455	20240422	130800	249355490	9080	9080	9080	9080	0
456	20240422	130700	249355490	9080	9080	9080	9080	0
457	20240422	130600	249355490	9080	9080	9080	9080	0
458	20240422	130500	249355490	9080	9080	9080	9080	0
459	20240422	130400	249355490	9080	9080	9080	9080	249
460	20240422	130300	247094570	9080	9080	9080	9080	0
461	20240422	130200	247094570	9080	9080	9080	9080	0
462	20240422	130100	247094570	9080	9080	9080	9080	1
463	20240422	130000	247085490	9080	9080	9080	9080	0
464	20240422	125900	247085490	9080	9080	9080	9080	5
465	20240422	125800	247040090	9050	9050	9050	9050	0
466	20240422	125700	247040090	9050	9050	9050	9050	0
467	20240422	125600	247040090	9050	9050	9050	9050	0
468	20240422	125500	247040090	9050	9050	9050	9050	0
469	20240422	125400	247040090	9050	9050	9050	9050	0
470	20240422	125300	247040090	9050	9050	9050	9050	0
471	20240422	125200	247040090	9050	9050	9050	9050	0
472	20240422	125100	247040090	9050	9050	9050	9050	0
473	20240422	125000	247040090	9050	9050	9050	9050	0
474	20240422	124900	247040090	9050	9050	9050	9050	0
475	20240422	124800	247040090	9050	9050	9050	9050	0
476	20240422	124700	247040090	9050	9050	9050	9050	0
477	20240422	124600	247040090	9050	9050	9050	9050	0
478	20240422	124500	247040090	9050	9060	9060	9050	614
479	20240422	124400	241482450	9060	9060	9060	9060	0
480	20240422	124300	241482450	9060	9060	9060	9060	0
481	20240422	124200	241482450	9060	9060	9060	9060	0
482	20240422	124100	241482450	9060	9060	9060	9060	0
483	20240422	124000	241482450	9060	9060	9060	9060	20
484	20240422	123900	241301250	9080	9080	9080	9080	0
485	20240422	123800	241301250	9080	9080	9080	9080	0
486	20240422	123700	241301250	9080	9080	9080	9080	0
487	20240422	123600	241301250	9080	9080	9080	9080	0
488	20240422	123500	241301250	9080	9080	9080	9080	0
489	20240422	123400	241301250	9080	9080	9080	9080	0
490	20240422	123300	241301250	9080	9080	9080	9080	0
491	20240422	123200	241301250	9080	9080	9080	9080	0
492	20240422	123100	241301250	9080	9080	9080	9080	0
493	20240422	123000	241301250	9080	9080	9080	9080	0
494	20240422	122900	241301250	9080	9080	9080	9080	0
495	20240422	122800	241301250	9080	9080	9080	9080	1
496	20240422	122700	241292170	9070	9070	9070	9070	0
497	20240422	122600	241292170	9070	9070	9070	9070	154
498	20240422	122500	239895390	9050	9050	9050	9050	3433
499	20240422	122400	208826740	9050	9050	9050	9050	501
500	20240422	122300	204292690	9050	9050	9050	9050	0
501	20240422	122200	204292690	9050	9050	9050	9050	0
502	20240422	122100	204292690	9050	9050	9050	9050	0
503	20240422	122000	204292690	9050	9050	9050	9050	0
504	20240422	121900	204292690	9050	9050	9050	9050	0
505	20240422	121800	204292690	9050	9050	9050	9050	5
506	20240422	121700	204247440	9050	9050	9050	9050	0
507	20240422	121600	204247440	9050	9050	9050	9050	0
508	20240422	121500	204247440	9050	9050	9050	9050	219
509	20240422	121400	202265490	9050	9050	9050	9050	0
510	20240422	121300	202265490	9050	9050	9050	9050	0
511	20240422	121200	202265490	9050	9050	9050	9050	499
512	20240422	121100	197749540	9060	9060	9060	9060	0
513	20240422	121000	197749540	9060	9060	9060	9060	0
514	20240422	120900	197749540	9060	9070	9070	9060	21
515	20240422	120800	197559270	9060	9060	9060	9060	0
516	20240422	120700	197559270	9060	9060	9060	9060	20
517	20240422	120600	197378070	9070	9070	9070	9070	0
518	20240422	120500	197378070	9070	9070	9070	9070	200
519	20240422	120400	195564070	9070	9070	9070	9070	0
520	20240422	120300	195564070	9070	9070	9070	9070	0
521	20240422	120200	195564070	9070	9070	9070	9070	0
522	20240422	120100	195564070	9070	9070	9070	9070	66
523	20240422	120000	194965450	9070	9070	9070	9070	21
524	20240422	115900	194774980	9070	9070	9070	9070	0
525	20240422	115800	194774980	9070	9070	9070	9070	5
526	20240422	115700	194729630	9070	9070	9070	9070	0
527	20240422	115600	194729630	9070	9070	9070	9070	0
528	20240422	115500	194729630	9070	9070	9070	9070	0
529	20240422	115400	194729630	9070	9070	9070	9070	0
530	20240422	115300	194729630	9070	9070	9070	9070	0
531	20240422	115200	194729630	9070	9070	9070	9070	0
532	20240422	115100	194729630	9070	9070	9070	9070	310
533	20240422	115000	191917930	9070	9070	9070	9070	0
534	20240422	114900	191917930	9070	9070	9070	9070	400
535	20240422	114800	188289930	9070	9070	9070	9070	0
536	20240422	114700	188289930	9070	9070	9070	9070	0
537	20240422	114600	188289930	9070	9070	9070	9070	0
538	20240422	114500	188289930	9070	9070	9070	9070	2
539	20240422	114400	188271790	9070	9070	9070	9070	0
540	20240422	114300	188271790	9070	9070	9070	9070	61
541	20240422	114200	187718520	9050	9050	9050	9050	0
542	20240422	114100	187718520	9050	9050	9050	9050	0
543	20240422	114000	187718520	9050	9050	9050	9050	0
544	20240422	113900	187718520	9050	9050	9050	9050	0
545	20240422	113800	187718520	9050	9050	9050	9050	0
546	20240422	113700	187718520	9050	9050	9050	9050	1
547	20240422	113600	187709470	9070	9070	9070	9070	1
548	20240422	113500	187700400	9050	9050	9050	9050	0
549	20240422	113400	187700400	9050	9050	9050	9050	0
550	20240422	113300	187700400	9050	9070	9070	9050	121
551	20240422	113200	186602950	9070	9070	9070	9070	1
552	20240422	113100	186593880	9050	9050	9050	9050	0
553	20240422	113000	186593880	9050	9060	9060	9050	1000
554	20240422	112900	177537690	9070	9070	9070	9070	0
555	20240422	112800	177537690	9070	9070	9070	9070	0
556	20240422	112700	177537690	9070	9070	9070	9070	0
557	20240422	112600	177537690	9070	9070	9070	9070	0
558	20240422	112500	177537690	9070	9070	9070	9070	2
559	20240422	112400	177519550	9070	9070	9070	9070	29
560	20240422	112300	177256520	9070	9070	9070	9070	0
561	20240422	112200	177256520	9070	9080	9080	9070	80
562	20240422	112100	176530910	9070	9080	9080	9070	23
563	20240422	112000	176322280	9090	9090	9090	9090	50
564	20240422	111900	175867780	9090	9080	9090	9080	20
565	20240422	111800	175686030	9090	9090	9090	9090	0
566	20240422	111700	175686030	9090	9090	9090	9090	0
567	20240422	111600	175686030	9090	9090	9090	9090	0
568	20240422	111500	175686030	9090	9090	9090	9090	1
569	20240422	111400	175676940	9070	9070	9070	9070	99
570	20240422	111300	174779010	9090	9090	9090	9090	0
571	20240422	111200	174779010	9090	9070	9090	9070	260
572	20240422	111100	172418610	9090	9090	9090	9090	1
573	20240422	111000	172409520	9060	9060	9060	9060	2
574	20240422	110900	172391400	9060	9070	9070	9060	125
575	20240422	110800	171258650	9070	9080	9080	9070	93
576	20240422	110700	170414340	9090	9090	9090	9090	0
577	20240422	110600	170414340	9090	9090	9090	9090	2
578	20240422	110500	170396160	9090	9090	9090	9090	0
579	20240422	110400	170396160	9090	9090	9090	9090	1
580	20240422	110300	170387070	9090	9090	9090	9090	21
581	20240422	110200	170196180	9100	9100	9100	9100	0
582	20240422	110100	170196180	9100	9100	9100	9100	15
583	20240422	110000	170059680	9100	9100	9100	9100	0
584	20240422	105900	170059680	9100	9080	9100	9080	3
585	20240422	105800	170032420	9060	9060	9060	9060	1525
586	20240422	105700	156215920	9040	9040	9040	9040	0
587	20240422	105600	156215920	9040	9040	9040	9040	0
588	20240422	105500	156215920	9040	9060	9060	9040	244
589	20240422	105400	154009560	9050	9060	9060	9050	135
590	20240422	105300	152787480	9060	9060	9060	9060	8
591	20240422	105200	152715000	9060	9060	9060	9060	10
592	20240422	105100	152624400	9060	9060	9060	9060	6
593	20240422	105000	152570040	9050	9050	9050	9050	2
594	20240422	104900	152551940	9030	9030	9030	9030	0
595	20240422	104800	152551940	9030	9030	9030	9030	0
596	20240422	104700	152551940	9030	9020	9030	9020	4423
597	20240422	104600	112614770	9010	9010	9010	9010	0
598	20240422	104500	112614770	9010	9010	9010	9010	0
599	20240422	104400	112614770	9010	9010	9010	9010	0
600	20240422	104300	112614770	9010	9010	9010	9010	22
601	20240422	104200	112416550	9020	9020	9020	9020	0
602	20240422	104100	112416550	9020	9000	9020	9000	101
603	20240422	104000	111507530	9020	9020	9020	9020	0
604	20240422	103900	111507530	9020	9020	9020	9020	40
605	20240422	103800	111146730	9020	9020	9020	9020	0
606	20240422	103700	111146730	9020	9020	9020	9020	0
607	20240422	103600	111146730	9020	9020	9020	9020	1
608	20240422	103500	111137710	9020	9020	9020	9020	2
609	20240422	103400	111119670	9000	9020	9020	9000	2837
610	20240422	103300	85573370	9020	9020	9020	9020	93
611	20240422	103200	84734510	9020	9020	9020	9020	0
612	20240422	103100	84734510	9020	9020	9020	9020	11
613	20240422	103000	84635290	9020	9020	9020	9020	18
614	20240422	102900	84472930	9020	9020	9020	9010	139
615	20240422	102800	83219480	9020	9030	9030	9020	379
616	20240422	102700	79800510	9030	9050	9050	9030	641
617	20240422	102600	74010080	9050	9050	9050	9050	481
618	20240422	102500	69657030	9060	9060	9060	9060	749
619	20240422	102400	62871090	9100	9100	9100	9100	0
620	20240422	102300	62871090	9100	9100	9100	9100	33
621	20240422	102200	62570790	9100	9060	9100	9060	51
622	20240422	102100	62108690	9100	9100	9100	9100	0
623	20240422	102000	62108690	9100	9070	9100	9070	379
624	20240422	101900	58671130	9080	9090	9090	9080	103
625	20240422	101800	57735880	9100	9100	9100	9100	0
626	20240422	101700	57735880	9100	9100	9100	9100	0
627	20240422	101600	57735880	9100	9100	9100	9100	0
628	20240422	101500	57735880	9100	9110	9110	9100	12
629	20240422	101400	57626670	9120	9120	9120	9120	50
630	20240422	101300	57170670	9120	9120	9120	9120	0
631	20240422	101200	57170670	9120	9120	9120	9120	0
632	20240422	101100	57170670	9120	9120	9120	9120	0
633	20240422	101000	57170670	9120	9120	9120	9120	0
634	20240422	100900	57170670	9120	9120	9120	9120	10
635	20240422	100800	57079470	9100	9090	9100	9090	955
636	20240422	100700	48391250	9090	9090	9090	9090	0
637	20240422	100600	48391250	9090	9090	9090	9090	0
638	20240422	100500	48391250	9090	9090	9090	9090	0
639	20240422	100400	48391250	9090	9090	9090	9090	3
640	20240422	100300	48363980	9090	9090	9090	9090	1
641	20240422	100200	48354890	9090	9090	9090	9090	200
642	20240422	100100	46536890	9080	9080	9080	9080	0
643	20240422	100000	46536890	9080	9080	9080	9080	382
644	20240422	095900	43068330	9080	9080	9080	9080	0
645	20240422	095800	43068330	9080	9080	9080	9080	0
646	20240422	095700	43068330	9080	9080	9080	9080	10
647	20240422	095600	42977530	9120	9120	9120	9120	0
648	20240422	095500	42977530	9120	9120	9120	9120	0
649	20240422	095400	42977530	9120	9120	9120	9120	0
650	20240422	095300	42977530	9120	9120	9120	9120	0
651	20240422	095200	42977530	9120	9120	9120	9120	1
652	20240422	095100	42968410	9080	9080	9080	9080	692
653	20240422	095000	36685050	9070	9070	9080	9070	396
654	20240422	094900	33093320	9070	9070	9070	9070	164
655	20240422	094800	31605840	9070	9090	9090	9070	768
656	20240422	094700	24631330	9120	9120	9120	9120	0
657	20240422	094600	24631330	9120	9120	9120	9120	0
658	20240422	094500	24631330	9120	9120	9120	9120	0
659	20240422	094400	24631330	9120	9120	9120	9120	23
660	20240422	094300	24421570	9100	9100	9100	9100	0
661	20240422	094200	24421570	9100	9110	9110	9100	140
662	20240422	094100	23147380	9130	9130	9130	9130	0
663	20240422	094000	23147380	9130	9130	9130	9130	90
664	20240422	093900	22325680	9130	9130	9130	9130	0
665	20240422	093800	22325680	9130	9130	9130	9130	30
666	20240422	093700	22051780	9130	9130	9130	9130	28
667	20240422	093600	21796140	9130	9130	9130	9130	0
668	20240422	093500	21796140	9130	9130	9130	9130	0
669	20240422	093400	21796140	9130	9130	9130	9130	1
670	20240422	093300	21787010	9110	9130	9130	9110	31
671	20240422	093200	21504000	9130	9130	9130	9130	0
672	20240422	093100	21504000	9130	9120	9130	9120	32
673	20240422	093000	21212130	9130	9120	9130	9120	14
674	20240422	092900	21084440	9130	9140	9140	9130	23
675	20240422	092800	20874420	9140	9140	9140	9140	117
676	20240422	092700	19805040	9130	9130	9130	9130	0
677	20240422	092600	19805040	9130	9130	9130	9130	55
678	20240422	092500	19302890	9130	9130	9130	9130	150
679	20240422	092400	17933390	9150	9150	9150	9150	0
680	20240422	092300	17933390	9150	9140	9150	9140	289
681	20240422	092200	15289770	9130	9130	9130	9130	9
682	20240422	092100	15207600	9130	9130	9130	9130	0
683	20240422	092000	15207600	9130	9130	9130	9130	202
684	20240422	091900	13363340	9130	9130	9130	9130	66
685	20240422	091800	12760760	9130	9130	9130	9130	10
686	20240422	091700	12669460	9120	9110	9120	9110	600
687	20240422	091600	7202460	9110	9110	9110	9110	140
688	20240422	091500	5927060	9100	9100	9100	9100	0
689	20240422	091400	5927060	9100	9100	9100	9100	1
690	20240422	091300	5917960	9110	9110	9110	9110	12
691	20240422	091200	5808640	9100	9100	9100	9100	0
692	20240422	091100	5808640	9100	9100	9100	9100	60
693	20240422	091000	5262640	9110	9100	9110	9100	149
694	20240422	090900	3905270	9090	9090	9090	9090	0
695	20240422	090800	3905270	9090	9080	9090	9080	32
696	20240422	090700	3614690	9080	9080	9080	9080	1
697	20240422	090600	3605610	9070	9040	9070	9040	3
698	20240422	090500	3578440	9030	9030	9030	9030	7
699	20240422	090400	3515230	9030	9030	9030	9030	105
700	20240422	090300	2567080	9020	9050	9050	9020	100
701	20240422	090200	1665050	9050	9050	9050	9050	0
702	20240422	090100	1665050	9050	9050	9050	9050	1
703	20240422	090000	1656000	9000	9000	9000	9000	184