KissMeData/220100/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202200	1064994720	9390	9390	9390	9390	2829
3	20240419	202100	1064994720	9390	9390	9390	9390	0
4	20240419	202000	1064994720	9390	9390	9390	9390	0
5	20240419	201900	1064994720	9390	9390	9390	9390	0
6	20240419	201800	1064994720	9390	9390	9390	9390	0
7	20240419	201700	1064994720	9390	9390	9390	9390	0
8	20240419	201600	1064994720	9390	9390	9390	9390	0
9	20240419	201500	1064994720	9390	9390	9390	9390	0
10	20240419	201400	1064994720	9390	9390	9390	9390	0
11	20240419	201300	1064994720	9390	9390	9390	9390	0
12	20240419	201200	1064994720	9390	9390	9390	9390	0
13	20240419	201100	1064994720	9390	9390	9390	9390	0
14	20240419	201000	1064994720	9390	9390	9390	9390	0
15	20240419	200900	1064994720	9390	9390	9390	9390	0
16	20240419	200800	1064994720	9390	9390	9390	9390	0
17	20240419	200700	1064994720	9390	9390	9390	9390	0
18	20240419	200600	1064994720	9390	9390	9390	9390	0
19	20240419	200500	1064994720	9390	9390	9390	9390	0
20	20240419	200400	1064994720	9390	9390	9390	9390	0
21	20240419	200300	1064994720	9390	9390	9390	9390	0
22	20240419	200200	1064994720	9390	9390	9390	9390	0
23	20240419	200100	1064994720	9390	9390	9390	9390	0
24	20240419	200000	1064994720	9390	9390	9390	9390	0
25	20240419	195900	1064994720	9390	9390	9390	9390	0
26	20240419	195800	1064994720	9390	9390	9390	9390	0
27	20240419	195700	1064994720	9390	9390	9390	9390	0
28	20240419	195600	1064994720	9390	9390	9390	9390	0
29	20240419	195500	1064994720	9390	9390	9390	9390	0
30	20240419	195400	1064994720	9390	9390	9390	9390	0
31	20240419	195300	1064994720	9390	9390	9390	9390	0
32	20240419	195200	1064994720	9390	9390	9390	9390	2829
33	20240419	195100	1064994720	9390	9390	9390	9390	0
34	20240419	195000	1064994720	9390	9390	9390	9390	0
35	20240419	194900	1064994720	9390	9390	9390	9390	0
36	20240419	194800	1064994720	9390	9390	9390	9390	0
37	20240419	194700	1064994720	9390	9390	9390	9390	0
38	20240419	194600	1064994720	9390	9390	9390	9390	0
39	20240419	194500	1064994720	9390	9390	9390	9390	0
40	20240419	194400	1064994720	9390	9390	9390	9390	0
41	20240419	194300	1064994720	9390	9390	9390	9390	0
42	20240419	194200	1064994720	9390	9390	9390	9390	0
43	20240419	194100	1064994720	9390	9390	9390	9390	0
44	20240419	194000	1064994720	9390	9390	9390	9390	0
45	20240419	193900	1064994720	9390	9390	9390	9390	0
46	20240419	193800	1064994720	9390	9390	9390	9390	0
47	20240419	193700	1064994720	9390	9390	9390	9390	0
48	20240419	193600	1064994720	9390	9390	9390	9390	0
49	20240419	193500	1064994720	9390	9390	9390	9390	0
50	20240419	193400	1064994720	9390	9390	9390	9390	0
51	20240419	193300	1064994720	9390	9390	9390	9390	0
52	20240419	193200	1064994720	9390	9390	9390	9390	0
53	20240419	193100	1064994720	9390	9390	9390	9390	0
54	20240419	193000	1064994720	9390	9390	9390	9390	0
55	20240419	192900	1064994720	9390	9390	9390	9390	0
56	20240419	192800	1064994720	9390	9390	9390	9390	0
57	20240419	192700	1064994720	9390	9390	9390	9390	0
58	20240419	192600	1064994720	9390	9390	9390	9390	0
59	20240419	192500	1064994720	9390	9390	9390	9390	0
60	20240419	192400	1064994720	9390	9390	9390	9390	0
61	20240419	192300	1064994720	9390	9390	9390	9390	0
62	20240419	192200	1064994720	9390	9390	9390	9390	2829
63	20240419	192100	1064994720	9390	9390	9390	9390	0
64	20240419	192000	1064994720	9390	9390	9390	9390	0
65	20240419	191900	1064994720	9390	9390	9390	9390	0
66	20240419	191800	1064994720	9390	9390	9390	9390	0
67	20240419	191700	1064994720	9390	9390	9390	9390	0
68	20240419	191600	1064994720	9390	9390	9390	9390	0
69	20240419	191500	1064994720	9390	9390	9390	9390	0
70	20240419	191400	1064994720	9390	9390	9390	9390	0
71	20240419	191300	1064994720	9390	9390	9390	9390	0
72	20240419	191200	1064994720	9390	9390	9390	9390	0
73	20240419	191100	1064994720	9390	9390	9390	9390	0
74	20240419	191000	1064994720	9390	9390	9390	9390	0
75	20240419	190900	1064994720	9390	9390	9390	9390	0
76	20240419	190800	1064994720	9390	9390	9390	9390	0
77	20240419	190700	1064994720	9390	9390	9390	9390	0
78	20240419	190600	1064994720	9390	9390	9390	9390	0
79	20240419	190500	1064994720	9390	9390	9390	9390	0
80	20240419	190400	1064994720	9390	9390	9390	9390	0
81	20240419	190300	1064994720	9390	9390	9390	9390	0
82	20240419	190200	1064994720	9390	9390	9390	9390	0
83	20240419	190100	1064994720	9390	9390	9390	9390	0
84	20240419	190000	1064994720	9390	9390	9390	9390	0
85	20240419	185900	1064994720	9390	9390	9390	9390	0
86	20240419	185800	1064994720	9390	9390	9390	9390	0
87	20240419	185700	1064994720	9390	9390	9390	9390	0
88	20240419	185600	1064994720	9390	9390	9390	9390	0
89	20240419	185500	1064994720	9390	9390	9390	9390	0
90	20240419	185400	1064994720	9390	9390	9390	9390	0
91	20240419	185300	1064994720	9390	9390	9390	9390	0
92	20240419	185200	1064994720	9390	9390	9390	9390	2829
93	20240419	185100	1064994720	9390	9390	9390	9390	0
94	20240419	185000	1064994720	9390	9390	9390	9390	0
95	20240419	184900	1064994720	9390	9390	9390	9390	0
96	20240419	184800	1064994720	9390	9390	9390	9390	0
97	20240419	184700	1064994720	9390	9390	9390	9390	0
98	20240419	184600	1064994720	9390	9390	9390	9390	0
99	20240419	184500	1064994720	9390	9390	9390	9390	0
100	20240419	184400	1064994720	9390	9390	9390	9390	0
101	20240419	184300	1064994720	9390	9390	9390	9390	0
102	20240419	184200	1064994720	9390	9390	9390	9390	0
103	20240419	184100	1064994720	9390	9390	9390	9390	0
104	20240419	184000	1064994720	9390	9390	9390	9390	0
105	20240419	183900	1064994720	9390	9390	9390	9390	0
106	20240419	183800	1064994720	9390	9390	9390	9390	0
107	20240419	183700	1064994720	9390	9390	9390	9390	0
108	20240419	183600	1064994720	9390	9390	9390	9390	0
109	20240419	183500	1064994720	9390	9390	9390	9390	0
110	20240419	183400	1064994720	9390	9390	9390	9390	0
111	20240419	183300	1064994720	9390	9390	9390	9390	0
112	20240419	183200	1064994720	9390	9390	9390	9390	0
113	20240419	183100	1064994720	9390	9390	9390	9390	0
114	20240419	183000	1064994720	9390	9390	9390	9390	0
115	20240419	182900	1064994720	9390	9390	9390	9390	0
116	20240419	182800	1064994720	9390	9390	9390	9390	0
117	20240419	182700	1064994720	9390	9390	9390	9390	0
118	20240419	182600	1064994720	9390	9390	9390	9390	0
119	20240419	182500	1064994720	9390	9390	9390	9390	0
120	20240419	182400	1064994720	9390	9390	9390	9390	0
121	20240419	182300	1064994720	9390	9390	9390	9390	0
122	20240419	182200	1064994720	9390	9390	9390	9390	2829
123	20240419	182100	1064994720	9390	9390	9390	9390	0
124	20240419	182000	1064994720	9390	9390	9390	9390	0
125	20240419	181900	1064994720	9390	9390	9390	9390	0
126	20240419	181800	1064994720	9390	9390	9390	9390	0
127	20240419	181700	1064994720	9390	9390	9390	9390	0
128	20240419	181600	1064994720	9390	9390	9390	9390	0
129	20240419	181500	1064994720	9390	9390	9390	9390	0
130	20240419	181400	1064994720	9390	9390	9390	9390	0
131	20240419	181300	1064994720	9390	9390	9390	9390	0
132	20240419	181200	1064994720	9390	9390	9390	9390	0
133	20240419	181100	1064994720	9390	9390	9390	9390	0
134	20240419	181000	1064994720	9390	9390	9390	9390	0
135	20240419	180900	1064994720	9390	9390	9390	9390	0
136	20240419	180800	1064994720	9390	9390	9390	9390	0
137	20240419	180700	1064994720	9390	9390	9390	9390	0
138	20240419	180600	1064994720	9390	9390	9390	9390	0
139	20240419	180500	1064994720	9390	9390	9390	9390	0
140	20240419	180400	1064994720	9390	9390	9390	9390	0
141	20240419	180300	1064994720	9390	9390	9390	9390	0
142	20240419	180200	1064994720	9390	9390	9390	9390	0
143	20240419	180100	1064994720	9390	9390	9390	9390	0
144	20240419	180000	1064994720	9390	9390	9390	9390	0
145	20240419	175900	1064994720	9390	9390	9390	9390	0
146	20240419	175800	1064994720	9390	9390	9390	9390	0
147	20240419	175700	1064994720	9390	9390	9390	9390	0
148	20240419	175600	1064994720	9390	9390	9390	9390	0
149	20240419	175500	1064994720	9390	9390	9390	9390	0
150	20240419	175400	1064994720	9390	9390	9390	9390	0
151	20240419	175300	1064994720	9390	9390	9390	9390	0
152	20240419	175200	1064994720	9390	9390	9390	9390	2829
153	20240419	175100	1064994720	9390	9390	9390	9390	0
154	20240419	175000	1064994720	9390	9390	9390	9390	0
155	20240419	174900	1064994720	9390	9390	9390	9390	0
156	20240419	174800	1064994720	9390	9390	9390	9390	0
157	20240419	174700	1064994720	9390	9390	9390	9390	0
158	20240419	174600	1064994720	9390	9390	9390	9390	0
159	20240419	174500	1064994720	9390	9390	9390	9390	0
160	20240419	174400	1064994720	9390	9390	9390	9390	0
161	20240419	174300	1064994720	9390	9390	9390	9390	0
162	20240419	174200	1064994720	9390	9390	9390	9390	0
163	20240419	174100	1064994720	9390	9390	9390	9390	0
164	20240419	174000	1064994720	9390	9390	9390	9390	0
165	20240419	173900	1064994720	9390	9390	9390	9390	0
166	20240419	173800	1064994720	9390	9390	9390	9390	0
167	20240419	173700	1064994720	9390	9390	9390	9390	0
168	20240419	173600	1064994720	9390	9390	9390	9390	0
169	20240419	173500	1064994720	9390	9390	9390	9390	0
170	20240419	173400	1064994720	9390	9390	9390	9390	0
171	20240419	173300	1064994720	9390	9390	9390	9390	0
172	20240419	173200	1064994720	9390	9390	9390	9390	0
173	20240419	173100	1064994720	9390	9390	9390	9390	0
174	20240419	173000	1064994720	9390	9390	9390	9390	0
175	20240419	172900	1064994720	9390	9390	9390	9390	0
176	20240419	172800	1064994720	9390	9390	9390	9390	0
177	20240419	172700	1064994720	9390	9390	9390	9390	0
178	20240419	172600	1064994720	9390	9390	9390	9390	0
179	20240419	172500	1064994720	9390	9390	9390	9390	0
180	20240419	172400	1064994720	9390	9390	9390	9390	0
181	20240419	172300	1064994720	9390	9390	9390	9390	0
182	20240419	172200	1064994720	9390	9390	9390	9390	2829
183	20240419	172100	1064994720	9390	9390	9390	9390	0
184	20240419	172000	1064994720	9390	9390	9390	9390	0
185	20240419	171900	1064994720	9390	9390	9390	9390	0
186	20240419	171800	1064994720	9390	9390	9390	9390	0
187	20240419	171700	1064994720	9390	9390	9390	9390	0
188	20240419	171600	1064994720	9390	9390	9390	9390	0
189	20240419	171500	1064994720	9390	9390	9390	9390	0
190	20240419	171400	1064994720	9390	9390	9390	9390	0
191	20240419	171300	1064994720	9390	9390	9390	9390	0
192	20240419	171200	1064994720	9390	9390	9390	9390	0
193	20240419	171100	1064994720	9390	9390	9390	9390	0
194	20240419	171000	1064994720	9390	9390	9390	9390	0
195	20240419	170900	1064994720	9390	9390	9390	9390	0
196	20240419	170800	1064994720	9390	9390	9390	9390	0
197	20240419	170700	1064994720	9390	9390	9390	9390	0
198	20240419	170600	1064994720	9390	9390	9390	9390	0
199	20240419	170500	1064994720	9390	9390	9390	9390	0
200	20240419	170400	1064994720	9390	9390	9390	9390	0
201	20240419	170300	1064994720	9390	9390	9390	9390	0
202	20240419	170200	1064994720	9390	9390	9390	9390	0
203	20240419	170100	1064994720	9390	9390	9390	9390	0
204	20240419	170000	1064994720	9390	9390	9390	9390	0
205	20240419	165900	1064994720	9390	9390	9390	9390	0
206	20240419	165800	1064994720	9390	9390	9390	9390	0
207	20240419	165700	1064994720	9390	9390	9390	9390	0
208	20240419	165600	1064994720	9390	9390	9390	9390	0
209	20240419	165500	1064994720	9390	9390	9390	9390	0
210	20240419	165400	1064994720	9390	9390	9390	9390	0
211	20240419	165300	1064994720	9390	9390	9390	9390	0
212	20240419	165200	1064994720	9390	9390	9390	9390	2829
213	20240419	165100	1064994720	9390	9390	9390	9390	0
214	20240419	165000	1064994720	9390	9390	9390	9390	0
215	20240419	164900	1064994720	9390	9390	9390	9390	0
216	20240419	164800	1064994720	9390	9390	9390	9390	0
217	20240419	164700	1064994720	9390	9390	9390	9390	0
218	20240419	164600	1064994720	9390	9390	9390	9390	0
219	20240419	164500	1064994720	9390	9390	9390	9390	0
220	20240419	164400	1064994720	9390	9390	9390	9390	0
221	20240419	164300	1064994720	9390	9390	9390	9390	0
222	20240419	164200	1064994720	9390	9390	9390	9390	0
223	20240419	164100	1064994720	9390	9390	9390	9390	0
224	20240419	164000	1064994720	9390	9390	9390	9390	0
225	20240419	163900	1064994720	9390	9390	9390	9390	0
226	20240419	163800	1064994720	9390	9390	9390	9390	0
227	20240419	163700	1064994720	9390	9390	9390	9390	0
228	20240419	163600	1064994720	9390	9390	9390	9390	0
229	20240419	163500	1064994720	9390	9390	9390	9390	0
230	20240419	163400	1064994720	9390	9390	9390	9390	0
231	20240419	163300	1064994720	9390	9390	9390	9390	0
232	20240419	163200	1064994720	9390	9390	9390	9390	0
233	20240419	163100	1064994720	9390	9390	9390	9390	0
234	20240419	163000	1064994720	9390	9390	9390	9390	0
235	20240419	162900	1064994720	9390	9390	9390	9390	0
236	20240419	162800	1064994720	9390	9390	9390	9390	0
237	20240419	162700	1064994720	9390	9390	9390	9390	0
238	20240419	162600	1064994720	9390	9390	9390	9390	0
239	20240419	162500	1064994720	9390	9390	9390	9390	0
240	20240419	162400	1064994720	9390	9390	9390	9390	0
241	20240419	162300	1064994720	9390	9390	9390	9390	0
242	20240419	162200	1064994720	9390	9390	9390	9390	2829
243	20240419	162100	1064994720	9390	9390	9390	9390	0
244	20240419	162000	1064994720	9390	9390	9390	9390	0
245	20240419	161900	1064994720	9390	9390	9390	9390	0
246	20240419	161800	1064994720	9390	9390	9390	9390	0
247	20240419	161700	1064994720	9390	9390	9390	9390	0
248	20240419	161600	1064994720	9390	9390	9390	9390	0
249	20240419	161500	1064994720	9390	9390	9390	9390	0
250	20240419	161400	1064994720	9390	9390	9390	9390	0
251	20240419	161300	1064994720	9390	9390	9390	9390	0
252	20240419	161200	1064994720	9390	9390	9390	9390	0
253	20240419	161100	1064994720	9390	9390	9390	9390	0
254	20240419	161000	1064994720	9390	9390	9390	9390	0
255	20240419	160900	1064994720	9390	9390	9390	9390	0
256	20240419	160800	1064994720	9390	9390	9390	9390	0
257	20240419	160700	1064994720	9390	9390	9390	9390	0
258	20240419	160600	1064994720	9390	9390	9390	9390	0
259	20240419	160500	1064994720	9390	9390	9390	9390	0
260	20240419	160400	1064994720	9390	9390	9390	9390	0
261	20240419	160300	1064994720	9390	9390	9390	9390	0
262	20240419	160200	1064994720	9390	9390	9390	9390	0
263	20240419	160100	1064994720	9390	9390	9390	9390	0
264	20240419	160000	1064994720	9390	9390	9390	9390	0
265	20240419	155900	1064994720	9390	9390	9390	9390	0
266	20240419	155800	1064994720	9390	9390	9390	9390	0
267	20240419	155700	1064994720	9390	9390	9390	9390	0
268	20240419	155600	1064994720	9390	9390	9390	9390	0
269	20240419	155500	1064994720	9390	9390	9390	9390	0
270	20240419	155400	1064994720	9390	9390	9390	9390	0
271	20240419	155300	1064994720	9390	9390	9390	9390	0
272	20240419	155200	1064994720	9390	9390	9390	9390	2829
273	20240419	155100	1064994720	9390	9390	9390	9390	0
274	20240419	155000	1064994720	9390	9390	9390	9390	0
275	20240419	154900	1064994720	9390	9390	9390	9390	0
276	20240419	154800	1064994720	9390	9390	9390	9390	0
277	20240419	154700	1064994720	9390	9390	9390	9390	0
278	20240419	154600	1064994720	9390	9390	9390	9390	0
279	20240419	154500	1064994720	9390	9390	9390	9390	0
280	20240419	154400	1064994720	9390	9390	9390	9390	0
281	20240419	154300	1064994720	9390	9390	9390	9390	0
282	20240419	154200	1064994720	9390	9390	9390	9390	0
283	20240419	154100	1064994720	9390	9390	9390	9390	0
284	20240419	154000	1064994720	9390	9390	9390	9390	0
285	20240419	153900	1064994720	9390	9390	9390	9390	0
286	20240419	153800	1064994720	9390	9390	9390	9390	0
287	20240419	153700	1064994720	9390	9390	9390	9390	0
288	20240419	153600	1064994720	9390	9390	9390	9390	0
289	20240419	153500	1064994720	9390	9390	9390	9390	0
290	20240419	153400	1064994720	9390	9390	9390	9390	0
291	20240419	153300	1064994720	9390	9390	9390	9390	0
292	20240419	153200	1064994720	9390	9390	9390	9390	0
293	20240419	153100	1064994720	9390	9390	9390	9390	0
294	20240419	153000	1064994720	9390	9390	9390	9390	2829
295	20240419	152900	1038430410	9400	9400	9400	9400	0
296	20240419	152800	1038430410	9400	9400	9400	9400	0
297	20240419	152700	1038430410	9400	9400	9400	9400	0
298	20240419	152600	1038430410	9400	9400	9400	9400	0
299	20240419	152500	1038430410	9400	9400	9400	9400	0
300	20240419	152400	1038430410	9400	9400	9400	9400	0
301	20240419	152300	1038430410	9400	9400	9400	9400	0
302	20240419	152200	1038430410	9400	9400	9400	9400	0
303	20240419	152100	1038430410	9400	9400	9400	9400	0
304	20240419	152000	1038430410	9400	9400	9400	9400	0
305	20240419	151900	1038430410	9400	9390	9410	9390	176
306	20240419	151800	1036776100	9400	9400	9400	9400	79
307	20240419	151700	1036033500	9410	9380	9410	9380	1295
308	20240419	151600	1023869390	9370	9370	9370	9370	2
309	20240419	151500	1023850650	9370	9380	9380	9370	465
310	20240419	151400	1019491950	9350	9380	9380	9350	174
311	20240419	151300	1017862880	9380	9380	9380	9380	17
312	20240419	151200	1017703420	9370	9350	9370	9350	135
313	20240419	151100	1016440470	9350	9370	9370	9350	168
314	20240419	151000	1014868390	9340	9340	9370	9340	480
315	20240419	150900	1010384590	9370	9370	9370	9370	20
316	20240419	150800	1010197190	9380	9380	9380	9380	61
317	20240419	150700	1009625010	9340	9380	9380	9340	1281
318	20240419	150600	997647090	9370	9370	9370	9370	0
319	20240419	150500	997647090	9370	9370	9370	9370	15
320	20240419	150400	997506540	9370	9370	9370	9360	429
321	20240419	150300	993487560	9390	9390	9390	9390	58
322	20240419	150200	992942940	9390	9390	9390	9390	2
323	20240419	150100	992924160	9360	9360	9360	9360	226
324	20240419	150000	990808800	9360	9360	9360	9360	90
325	20240419	145900	989966400	9360	9360	9360	9350	119
326	20240419	145800	988852600	9360	9360	9360	9360	1
327	20240419	145700	988843240	9340	9340	9340	9340	0
328	20240419	145600	988843240	9340	9340	9340	9340	0
329	20240419	145500	988843240	9340	9350	9360	9340	898
330	20240419	145400	980448340	9360	9360	9360	9360	595
331	20240419	145300	974879140	9360	9380	9380	9360	358
332	20240419	145200	971527020	9360	9360	9360	9360	156
333	20240419	145100	970066860	9360	9360	9360	9360	0
334	20240419	145000	970066860	9360	9360	9360	9360	101
335	20240419	144900	969121500	9380	9380	9380	9380	1006
336	20240419	144800	959685220	9380	9380	9380	9380	1
337	20240419	144700	959675840	9380	9380	9380	9380	0
338	20240419	144600	959675840	9380	9380	9380	9380	204
339	20240419	144500	957762320	9380	9380	9380	9380	0
340	20240419	144400	957762320	9380	9380	9380	9380	0
341	20240419	144300	957762320	9380	9380	9380	9380	2
342	20240419	144200	957743560	9400	9400	9400	9400	3
343	20240419	144100	957715360	9390	9310	9390	9310	892
344	20240419	144000	949388880	9310	9310	9310	9310	0
345	20240419	143900	949388880	9310	9310	9310	9310	0
346	20240419	143800	949388880	9310	9310	9310	9310	0
347	20240419	143700	949388880	9310	9310	9310	9310	0
348	20240419	143600	949388880	9310	9350	9350	9310	1983
349	20240419	143500	930912820	9350	9350	9350	9350	80
350	20240419	143400	930164820	9370	9370	9370	9370	116
351	20240419	143300	929077900	9370	9380	9380	9370	788
352	20240419	143200	921693240	9410	9410	9410	9410	130
353	20240419	143100	920469940	9410	9410	9410	9410	0
354	20240419	143000	920469940	9410	9400	9410	9400	46
355	20240419	142900	920037360	9400	9390	9400	9390	46
356	20240419	142800	919605190	9390	9390	9390	9390	20
357	20240419	142700	919417390	9390	9380	9390	9380	150
358	20240419	142600	918009960	9380	9380	9380	9380	1
359	20240419	142500	918000580	9340	9350	9350	9340	10
360	20240419	142400	917907170	9340	9340	9340	9340	0
361	20240419	142300	917907170	9340	9360	9360	9340	32
362	20240419	142200	917607830	9370	9340	9370	9340	396
363	20240419	142100	913897940	9340	9350	9350	9340	134
364	20240419	142000	912645190	9400	9400	9400	9400	0
365	20240419	141900	912645190	9400	9340	9400	9340	47
366	20240419	141800	912205730	9340	9340	9340	9340	0
367	20240419	141700	912205730	9340	9340	9340	9340	0
368	20240419	141600	912205730	9340	9340	9340	9340	2
369	20240419	141500	912187050	9340	9340	9340	9340	0
370	20240419	141400	912187050	9340	9330	9340	9330	238
371	20240419	141300	909966300	9320	9320	9320	9320	0
372	20240419	141200	909966300	9320	9320	9320	9320	0
373	20240419	141100	909966300	9320	9320	9320	9320	0
374	20240419	141000	909966300	9320	9320	9320	9320	0
375	20240419	140900	909966300	9320	9330	9330	9320	75
376	20240419	140800	909267280	9330	9330	9330	9330	0
377	20240419	140700	909267280	9330	9370	9370	9330	1743
378	20240419	140600	892976030	9380	9380	9380	9380	101
379	20240419	140500	892028650	9360	9360	9360	9360	0
380	20240419	140400	892028650	9360	9360	9360	9360	41
381	20240419	140300	891644890	9380	9380	9380	9380	0
382	20240419	140200	891644890	9380	9380	9380	9380	0
383	20240419	140100	891644890	9380	9380	9380	9380	0
384	20240419	140000	891644890	9380	9370	9380	9360	15
385	20240419	135900	891504430	9360	9370	9380	9360	69
386	20240419	135800	890857920	9380	9380	9380	9380	1
387	20240419	135700	890848540	9360	9380	9400	9360	503
388	20240419	135600	886124220	9340	9340	9350	9340	932
389	20240419	135500	877416400	9370	9320	9390	9310	53
390	20240419	135400	876920940	9310	9340	9340	9310	124
391	20240419	135300	875765260	9320	9320	9320	9320	0
392	20240419	135200	875765260	9320	9330	9330	9320	150
393	20240419	135100	874366300	9330	9330	9330	9330	1
394	20240419	135000	874356970	9340	9340	9340	9340	0
395	20240419	134900	874356970	9340	9340	9340	9340	15
396	20240419	134800	874216870	9340	9340	9340	9340	52
397	20240419	134700	873731190	9350	9350	9350	9350	100
398	20240419	134600	872796190	9350	9370	9390	9350	319
399	20240419	134500	869812240	9370	9370	9370	9370	15
400	20240419	134400	869671690	9360	9360	9360	9360	45
401	20240419	134300	869250490	9350	9370	9370	9350	4
402	20240419	134200	869213060	9360	9400	9400	9360	125
403	20240419	134100	868042090	9400	9400	9400	9400	0
404	20240419	134000	868042090	9400	9390	9400	9390	629
405	20240419	133900	862129630	9400	9370	9400	9370	61
406	20240419	133800	861556860	9370	9370	9370	9370	20
407	20240419	133700	861369460	9370	9350	9370	9350	178
408	20240419	133600	859702320	9340	9340	9340	9340	4
409	20240419	133500	859664960	9340	9340	9340	9340	0
410	20240419	133400	859664960	9340	9340	9340	9340	15
411	20240419	133300	859524860	9340	9340	9340	9340	15
412	20240419	133200	859384760	9330	9370	9370	9330	216
413	20240419	133100	857363950	9380	9380	9410	9380	78
414	20240419	133000	856631350	9420	9380	9420	9380	360
415	20240419	132900	853243350	9410	9360	9410	9360	25
416	20240419	132800	853009280	9360	9360	9360	9360	0
417	20240419	132700	853009280	9360	9400	9400	9360	192
418	20240419	132600	851209950	9400	9400	9400	9400	30
419	20240419	132500	850927950	9400	9370	9400	9370	48
420	20240419	132400	850476840	9400	9380	9400	9380	163
421	20240419	132300	848947300	9380	9380	9380	9380	0
422	20240419	132200	848947300	9380	9380	9380	9380	0
423	20240419	132100	848947300	9380	9380	9380	9380	1
424	20240419	132000	848937920	9370	9370	9370	9370	31
425	20240419	131900	848647450	9360	9360	9360	9360	0
426	20240419	131800	848647450	9360	9350	9390	9350	341
427	20240419	131700	845454900	9390	9390	9390	9390	0
428	20240419	131600	845454900	9390	9390	9390	9390	0
429	20240419	131500	845454900	9390	9390	9390	9390	0
430	20240419	131400	845454900	9390	9390	9390	9390	15
431	20240419	131300	845314050	9400	9400	9400	9400	1
432	20240419	131200	845304650	9370	9350	9370	9350	90
433	20240419	131100	844462750	9350	9350	9350	9350	1
434	20240419	131000	844453400	9340	9330	9340	9330	56
435	20240419	130900	843930860	9330	9360	9360	9330	1252
436	20240419	130800	832226020	9370	9370	9370	9370	37
437	20240419	130700	831879330	9370	9370	9370	9370	30
438	20240419	130600	831598230	9370	9370	9370	9370	95
439	20240419	130500	830708080	9370	9380	9380	9360	667
440	20240419	130400	824459950	9380	9380	9380	9380	120
441	20240419	130300	823334350	9380	9410	9410	9380	292
442	20240419	130200	820592390	9400	9400	9400	9400	1609
443	20240419	130100	805467790	9400	9380	9400	9380	2
444	20240419	130000	805449010	9400	9400	9400	9390	23
445	20240419	125900	805233010	9390	9390	9390	9390	35
446	20240419	125800	804904360	9400	9400	9400	9400	35
447	20240419	125700	804575360	9390	9380	9390	9380	53
448	20240419	125600	804077710	9380	9380	9380	9380	15
449	20240419	125500	803937010	9380	9380	9380	9380	1
450	20240419	125400	803927630	9390	9390	9390	9390	15
451	20240419	125300	803786780	9400	9400	9400	9400	15
452	20240419	125200	803645780	9400	9400	9400	9400	24
453	20240419	125100	803420180	9410	9370	9410	9360	220
454	20240419	125000	801358770	9400	9390	9400	9390	35
455	20240419	124900	801029970	9400	9400	9400	9400	30
456	20240419	124800	800747970	9400	9390	9400	9390	115
457	20240419	124700	799667970	9380	9380	9380	9380	20
458	20240419	124600	799480370	9370	9360	9370	9360	45
459	20240419	124500	799059020	9350	9350	9350	9350	20
460	20240419	124400	798872020	9350	9350	9350	9350	60
461	20240419	124300	798311020	9350	9350	9350	9350	2
462	20240419	124200	798292320	9330	9330	9330	9330	0
463	20240419	124100	798292320	9330	9350	9350	9320	53
464	20240419	124000	797797270	9350	9330	9350	9330	2
465	20240419	123900	797778590	9330	9280	9370	9280	281
466	20240419	123800	795152360	9280	9280	9280	9280	91
467	20240419	123700	794307880	9280	9300	9310	9280	277
468	20240419	123600	791736870	9300	9300	9300	9300	0
469	20240419	123500	791736870	9300	9320	9320	9300	2
470	20240419	123400	791718250	9310	9330	9330	9310	41
471	20240419	123300	791336190	9380	9380	9380	9380	3
472	20240419	123200	791308050	9340	9340	9370	9340	61
473	20240419	123100	790737710	9380	9270	9380	9270	1134
474	20240419	123000	780149890	9270	9270	9270	9270	66
475	20240419	122900	779538070	9270	9260	9270	9260	147
476	20240419	122800	778175640	9260	9260	9270	9260	1167
477	20240419	122700	767369070	9260	9240	9260	9240	2
478	20240419	122600	767350570	9260	9240	9260	9240	219
479	20240419	122500	765325910	9240	9240	9240	9240	4
480	20240419	122400	765288950	9240	9240	9240	9230	103
481	20240419	122300	764338230	9230	9240	9240	9230	12
482	20240419	122200	764227370	9240	9240	9240	9240	20
483	20240419	122100	764042570	9240	9240	9240	9230	272
484	20240419	122000	761531890	9240	9220	9240	9220	189
485	20240419	121900	759787610	9230	9230	9230	9230	403
486	20240419	121800	756067920	9240	9240	9240	9240	27
487	20240419	121700	755818440	9240	9240	9240	9240	0
488	20240419	121600	755818440	9240	9220	9250	9220	268
489	20240419	121500	753343060	9230	9230	9230	9230	67
490	20240419	121400	752724650	9240	9230	9240	9230	154
491	20240419	121300	751301700	9230	9230	9230	9230	220
492	20240419	121200	749271100	9210	9210	9210	9210	139
493	20240419	121100	747990910	9210	9210	9210	9210	13
494	20240419	121000	747871180	9210	9210	9210	9210	0
495	20240419	120900	747871180	9210	9210	9210	9210	2
496	20240419	120800	747852760	9230	9240	9240	9230	393
497	20240419	120700	744225360	9250	9250	9250	9250	23
498	20240419	120600	744012610	9240	9240	9240	9240	274
499	20240419	120500	741480850	9230	9220	9230	9220	353
500	20240419	120400	738225930	9220	9220	9220	9220	8
501	20240419	120300	738152170	9140	9140	9140	9140	0
502	20240419	120200	738152170	9140	9140	9140	9140	0
503	20240419	120100	738152170	9140	9190	9190	9140	1500
504	20240419	120000	724421130	9210	9210	9210	9210	478
505	20240419	115900	720018750	9210	9210	9210	9210	100
506	20240419	115800	719097750	9190	9200	9200	9190	2
507	20240419	115700	719079360	9210	9190	9210	9180	36
508	20240419	115600	718748660	9160	9160	9160	9160	0
509	20240419	115500	718748660	9160	9160	9160	9160	44
510	20240419	115400	718345620	9150	9150	9150	9150	1
511	20240419	115300	718336470	9150	9150	9150	9150	85
512	20240419	115200	717558720	9130	9120	9130	9120	24
513	20240419	115100	717339820	9120	9120	9120	9120	34
514	20240419	115000	717029740	9120	9130	9130	9120	502
515	20240419	114900	712451480	9120	9120	9120	9120	1
516	20240419	114800	712442360	9120	9120	9120	9120	2
517	20240419	114700	712424120	9120	9130	9150	9110	7
518	20240419	114600	712360240	9110	9100	9110	9100	96
519	20240419	114500	711485720	9100	9110	9110	9100	202
520	20240419	114400	709646920	9110	9110	9110	9110	2
521	20240419	114300	709628700	9120	9100	9120	9100	2
522	20240419	114200	709610480	9110	9160	9160	9110	3802
523	20240419	114100	674902850	9160	9150	9160	9150	2
524	20240419	114000	674884540	9150	9160	9160	9140	429
525	20240419	113900	670959180	9150	9150	9150	9150	0
526	20240419	113800	670959180	9150	9160	9160	9150	489
527	20240419	113700	666484800	9160	9170	9170	9160	703
528	20240419	113600	660039000	9180	9180	9180	9170	1466
529	20240419	113500	646584820	9180	9180	9180	9180	11
530	20240419	113400	646483840	9180	9180	9180	9180	223
531	20240419	113300	644436700	9180	9190	9190	9180	104
532	20240419	113200	643481040	9180	9180	9190	9180	27
533	20240419	113100	643233140	9180	9200	9200	9180	261
534	20240419	113000	640836510	9190	9180	9190	9170	342
535	20240419	112900	637700210	9170	9180	9180	9150	62
536	20240419	112800	637132540	9190	9170	9200	9170	1099
537	20240419	112700	627022030	9150	9170	9170	9150	200
538	20240419	112600	625191920	9150	9150	9150	9150	0
539	20240419	112500	625191920	9150	9150	9150	9140	60
540	20240419	112400	624643310	9160	9160	9160	9150	528
541	20240419	112300	619809830	9160	9150	9160	9150	130
542	20240419	112200	618620320	9150	9150	9150	9140	503
543	20240419	112100	614021200	9140	9170	9200	9140	205
544	20240419	112000	612144720	9170	9200	9200	9170	58
545	20240419	111900	611612080	9230	9150	9230	9150	36
546	20240419	111800	611280600	9140	9180	9180	9140	2906
547	20240419	111700	584714680	9270	9270	9270	9270	1
548	20240419	111600	584705410	9160	9160	9160	9160	0
549	20240419	111500	584705410	9160	9160	9160	9160	600
550	20240419	111400	579209410	9160	9150	9180	9140	2857
551	20240419	111300	553063280	9150	9240	9250	9150	1741
552	20240419	111200	537050820	9240	9240	9240	9240	1
553	20240419	111100	537041580	9210	9250	9250	9210	790
554	20240419	111000	529753710	9240	9240	9240	9240	0
555	20240419	110900	529753710	9240	9240	9240	9240	1
556	20240419	110800	529744470	9270	9250	9270	9210	583
557	20240419	110700	524369460	9260	9270	9270	9250	1251
558	20240419	110600	512784900	9270	9270	9270	9270	759
559	20240419	110500	505748970	9290	9290	9290	9290	22
560	20240419	110400	505544590	9290	9310	9360	9270	563
561	20240419	110300	500318550	9330	9320	9330	9320	40
562	20240419	110200	499945540	9420	9420	9430	9320	993
563	20240419	110100	490679990	9320	9300	9320	9300	1273
564	20240419	110000	478837830	9290	9310	9310	9280	1620
565	20240419	105900	463785290	9300	9340	9340	9300	1623
566	20240419	105800	448671010	9360	9360	9360	9360	1
567	20240419	105700	448661650	9350	9360	9360	9350	35
568	20240419	105600	448334300	9360	9360	9360	9360	0
569	20240419	105500	448334300	9360	9400	9400	9360	2996
570	20240419	105400	420251820	9430	9430	9430	9400	790
571	20240419	105300	412825760	9410	9410	9430	9370	1495
572	20240419	105200	398789440	9400	9370	9400	9370	641
573	20240419	105100	392770080	9370	9370	9370	9370	65
574	20240419	105000	392161030	9370	9330	9370	9330	50
575	20240419	104900	391694290	9310	9320	9320	9310	1198
576	20240419	104800	380537190	9330	9330	9330	9330	109
577	20240419	104700	379520220	9330	9330	9330	9330	264
578	20240419	104600	377057100	9330	9330	9330	9330	140
579	20240419	104500	375750900	9340	9360	9360	9340	1377
580	20240419	104400	362878510	9360	9370	9370	9360	57
581	20240419	104300	362344970	9360	9380	9380	9360	289
582	20240419	104200	359638060	9380	9380	9380	9380	4
583	20240419	104100	359600540	9400	9370	9400	9360	16
584	20240419	104000	359450730	9360	9370	9400	9360	1119
585	20240419	103900	348966400	9380	9370	9380	9370	4
586	20240419	103800	348928900	9360	9380	9380	9360	1327
587	20240419	103700	336494480	9370	9380	9390	9370	393
588	20240419	103600	332808640	9380	9390	9390	9380	312
589	20240419	103500	329881960	9380	9400	9400	9380	164
590	20240419	103400	328343530	9390	9390	9390	9390	1
591	20240419	103300	328334140	9400	9400	9400	9400	7
592	20240419	103200	328268340	9400	9400	9400	9400	300
593	20240419	103100	325448340	9400	9420	9420	9380	3221
594	20240419	103000	295166330	9420	9460	9460	9420	1884
595	20240419	102900	277399590	9460	9460	9460	9460	253
596	20240419	102800	275006210	9460	9460	9460	9460	0
597	20240419	102700	275006210	9460	9460	9460	9460	0
598	20240419	102600	275006210	9460	9460	9460	9460	2
599	20240419	102500	274987290	9460	9460	9460	9460	0
600	20240419	102400	274987290	9460	9460	9460	9460	1
601	20240419	102300	274977830	9450	9450	9450	9450	0
602	20240419	102200	274977830	9450	9440	9450	9440	261
603	20240419	102100	272511490	9420	9490	9490	9420	1434
604	20240419	102000	258955960	9490	9500	9500	9480	1187
605	20240419	101900	247688190	9530	9540	9540	9500	3342
606	20240419	101800	215861050	9550	9560	9570	9550	113
607	20240419	101700	214781760	9560	9590	9590	9560	309
608	20240419	101600	211825440	9580	9580	9580	9580	73
609	20240419	101500	211126100	9580	9600	9600	9580	200
610	20240419	101400	209208780	9620	9620	9620	9620	0
611	20240419	101300	209208780	9620	9620	9620	9620	1
612	20240419	101200	209199160	9630	9630	9630	9630	1
613	20240419	101100	209189530	9630	9680	9680	9630	52
614	20240419	101000	208687170	9590	9590	9610	9580	243
615	20240419	100900	206356920	9590	9620	9630	9590	273
616	20240419	100800	203735720	9610	9610	9610	9610	0
617	20240419	100700	203735720	9610	9620	9620	9610	100
618	20240419	100600	202774060	9620	9620	9620	9620	154
619	20240419	100500	201292580	9620	9620	9620	9620	1
620	20240419	100400	201282960	9620	9670	9670	9600	893
621	20240419	100300	192683600	9710	9710	9710	9710	0
622	20240419	100200	192683600	9710	9710	9710	9710	31
623	20240419	100100	192382590	9670	9670	9670	9670	0
624	20240419	100000	192382590	9670	9710	9710	9670	5
625	20240419	095900	192334160	9710	9710	9710	9710	0
626	20240419	095800	192334160	9710	9690	9710	9670	746
627	20240419	095700	185108540	9690	9690	9690	9690	26
628	20240419	095600	184856600	9690	9680	9690	9680	73
629	20240419	095500	184149930	9680	9670	9680	9670	150
630	20240419	095400	182699420	9670	9670	9670	9670	1
631	20240419	095300	182689750	9670	9670	9670	9670	1
632	20240419	095200	182680080	9670	9670	9670	9670	0
633	20240419	095100	182680080	9670	9670	9670	9670	1
634	20240419	095000	182670410	9680	9680	9680	9680	0
635	20240419	094900	182670410	9680	9680	9680	9680	0
636	20240419	094800	182670410	9680	9690	9690	9680	72
637	20240419	094700	181973230	9690	9690	9690	9690	1
638	20240419	094600	181963540	9640	9650	9650	9640	44
639	20240419	094500	181539240	9640	9640	9640	9640	105
640	20240419	094400	180527040	9720	9720	9720	9620	35
641	20240419	094300	180187320	9680	9620	9690	9620	1570
642	20240419	094200	165061340	9610	9600	9610	9600	360
643	20240419	094100	161604340	9590	9590	9590	9550	537
644	20240419	094000	156455000	9590	9590	9590	9590	136
645	20240419	093900	155150760	9590	9590	9590	9590	50
646	20240419	093800	154671260	9550	9580	9580	9530	780
647	20240419	093700	147225990	9580	9580	9580	9580	2200
648	20240419	093600	126149990	9580	9580	9580	9580	1
649	20240419	093500	126140410	9570	9570	9570	9570	21
650	20240419	093400	125939440	9530	9530	9530	9530	0
651	20240419	093300	125939440	9530	9530	9530	9530	101
652	20240419	093200	124976910	9530	9570	9570	9530	1775
653	20240419	093100	108043560	9590	9580	9590	9570	315
654	20240419	093000	105028940	9570	9580	9590	9570	217
655	20240419	092900	102950230	9590	9590	9590	9590	8
656	20240419	092800	102873510	9580	9580	9580	9580	1
657	20240419	092700	102863930	9580	9580	9580	9580	2
658	20240419	092600	102844770	9570	9580	9580	9570	9
659	20240419	092500	102758630	9590	9600	9600	9590	12
660	20240419	092400	102643540	9600	9610	9610	9600	10
661	20240419	092300	102547530	9610	9610	9610	9610	0
662	20240419	092200	102547530	9610	9610	9610	9610	0
663	20240419	092100	102547530	9610	9610	9610	9610	0
664	20240419	092000	102547530	9610	9550	9610	9550	802
665	20240419	091900	94862340	9550	9550	9550	9550	0
666	20240419	091800	94862340	9550	9580	9580	9540	1000
667	20240419	091700	85314750	9600	9600	9600	9590	101
668	20240419	091600	84345160	9590	9580	9590	9580	363
669	20240419	091500	80866040	9580	9580	9580	9580	70
670	20240419	091400	80195440	9590	9590	9590	9590	13
671	20240419	091300	80070770	9590	9590	9590	9590	20
672	20240419	091200	79878970	9540	9540	9540	9540	0
673	20240419	091100	79878970	9540	9550	9560	9540	387
674	20240419	091000	76185270	9550	9610	9650	9550	1941
675	20240419	090900	57600920	9610	9610	9610	9610	70
676	20240419	090800	56928220	9590	9650	9650	9590	540
677	20240419	090700	51744120	9650	9650	9650	9650	25
678	20240419	090600	51502870	9590	9640	9650	9590	405
679	20240419	090500	47606900	9650	9580	9650	9580	104
680	20240419	090400	46610370	9580	9610	9610	9570	511
681	20240419	090300	41710010	9610	9670	9670	9610	505
682	20240419	090200	36849650	9620	9610	9620	9590	750
683	20240419	090100	29648120	9610	9560	9690	9560	354
684	20240419	090000	26251540	9550	9530	9570	9530	2752