KissMeData/220100/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204300	4083154600	9920	9920	9920	9920	3688
3	20240422	204200	4083154600	9920	9920	9920	9920	0
4	20240422	204100	4083154600	9920	9920	9920	9920	0
5	20240422	204000	4083154600	9920	9920	9920	9920	0
6	20240422	203900	4083154600	9920	9920	9920	9920	0
7	20240422	203800	4083154600	9920	9920	9920	9920	0
8	20240422	203700	4083154600	9920	9920	9920	9920	0
9	20240422	203600	4083154600	9920	9920	9920	9920	0
10	20240422	203500	4083154600	9920	9920	9920	9920	0
11	20240422	203400	4083154600	9920	9920	9920	9920	0
12	20240422	203300	4083154600	9920	9920	9920	9920	0
13	20240422	203200	4083154600	9920	9920	9920	9920	0
14	20240422	203100	4083154600	9920	9920	9920	9920	0
15	20240422	203000	4083154600	9920	9920	9920	9920	0
16	20240422	202900	4083154600	9920	9920	9920	9920	0
17	20240422	202800	4083154600	9920	9920	9920	9920	0
18	20240422	202700	4083154600	9920	9920	9920	9920	0
19	20240422	202600	4083154600	9920	9920	9920	9920	0
20	20240422	202500	4083154600	9920	9920	9920	9920	0
21	20240422	202400	4083154600	9920	9920	9920	9920	0
22	20240422	202300	4083154600	9920	9920	9920	9920	0
23	20240422	202200	4083154600	9920	9920	9920	9920	0
24	20240422	202100	4083154600	9920	9920	9920	9920	0
25	20240422	202000	4083154600	9920	9920	9920	9920	0
26	20240422	201900	4083154600	9920	9920	9920	9920	0
27	20240422	201800	4083154600	9920	9920	9920	9920	0
28	20240422	201700	4083154600	9920	9920	9920	9920	0
29	20240422	201600	4083154600	9920	9920	9920	9920	0
30	20240422	201500	4083154600	9920	9920	9920	9920	0
31	20240422	201400	4083154600	9920	9920	9920	9920	0
32	20240422	201300	4083154600	9920	9920	9920	9920	3688
33	20240422	201200	4083154600	9920	9920	9920	9920	0
34	20240422	201100	4083154600	9920	9920	9920	9920	0
35	20240422	201000	4083154600	9920	9920	9920	9920	0
36	20240422	200900	4083154600	9920	9920	9920	9920	0
37	20240422	200800	4083154600	9920	9920	9920	9920	0
38	20240422	200700	4083154600	9920	9920	9920	9920	0
39	20240422	200600	4083154600	9920	9920	9920	9920	0
40	20240422	200500	4083154600	9920	9920	9920	9920	0
41	20240422	200400	4083154600	9920	9920	9920	9920	0
42	20240422	200300	4083154600	9920	9920	9920	9920	0
43	20240422	200200	4083154600	9920	9920	9920	9920	0
44	20240422	200100	4083154600	9920	9920	9920	9920	0
45	20240422	200000	4083154600	9920	9920	9920	9920	0
46	20240422	195900	4083154600	9920	9920	9920	9920	0
47	20240422	195800	4083154600	9920	9920	9920	9920	0
48	20240422	195700	4083154600	9920	9920	9920	9920	0
49	20240422	195600	4083154600	9920	9920	9920	9920	0
50	20240422	195500	4083154600	9920	9920	9920	9920	0
51	20240422	195400	4083154600	9920	9920	9920	9920	0
52	20240422	195300	4083154600	9920	9920	9920	9920	0
53	20240422	195200	4083154600	9920	9920	9920	9920	0
54	20240422	195100	4083154600	9920	9920	9920	9920	0
55	20240422	195000	4083154600	9920	9920	9920	9920	0
56	20240422	194900	4083154600	9920	9920	9920	9920	0
57	20240422	194800	4083154600	9920	9920	9920	9920	0
58	20240422	194700	4083154600	9920	9920	9920	9920	0
59	20240422	194600	4083154600	9920	9920	9920	9920	0
60	20240422	194500	4083154600	9920	9920	9920	9920	0
61	20240422	194400	4083154600	9920	9920	9920	9920	0
62	20240422	194300	4083154600	9920	9920	9920	9920	3688
63	20240422	194200	4083154600	9920	9920	9920	9920	0
64	20240422	194100	4083154600	9920	9920	9920	9920	0
65	20240422	194000	4083154600	9920	9920	9920	9920	0
66	20240422	193900	4083154600	9920	9920	9920	9920	0
67	20240422	193800	4083154600	9920	9920	9920	9920	0
68	20240422	193700	4083154600	9920	9920	9920	9920	0
69	20240422	193600	4083154600	9920	9920	9920	9920	0
70	20240422	193500	4083154600	9920	9920	9920	9920	0
71	20240422	193400	4083154600	9920	9920	9920	9920	0
72	20240422	193300	4083154600	9920	9920	9920	9920	0
73	20240422	193200	4083154600	9920	9920	9920	9920	0
74	20240422	193100	4083154600	9920	9920	9920	9920	0
75	20240422	193000	4083154600	9920	9920	9920	9920	0
76	20240422	192900	4083154600	9920	9920	9920	9920	0
77	20240422	192800	4083154600	9920	9920	9920	9920	0
78	20240422	192700	4083154600	9920	9920	9920	9920	0
79	20240422	192600	4083154600	9920	9920	9920	9920	0
80	20240422	192500	4083154600	9920	9920	9920	9920	0
81	20240422	192400	4083154600	9920	9920	9920	9920	0
82	20240422	192300	4083154600	9920	9920	9920	9920	0
83	20240422	192200	4083154600	9920	9920	9920	9920	0
84	20240422	192100	4083154600	9920	9920	9920	9920	0
85	20240422	192000	4083154600	9920	9920	9920	9920	0
86	20240422	191900	4083154600	9920	9920	9920	9920	0
87	20240422	191800	4083154600	9920	9920	9920	9920	0
88	20240422	191700	4083154600	9920	9920	9920	9920	0
89	20240422	191600	4083154600	9920	9920	9920	9920	0
90	20240422	191500	4083154600	9920	9920	9920	9920	0
91	20240422	191400	4083154600	9920	9920	9920	9920	0
92	20240422	191300	4083154600	9920	9920	9920	9920	3688
93	20240422	191200	4083154600	9920	9920	9920	9920	0
94	20240422	191100	4083154600	9920	9920	9920	9920	0
95	20240422	191000	4083154600	9920	9920	9920	9920	0
96	20240422	190900	4083154600	9920	9920	9920	9920	0
97	20240422	190800	4083154600	9920	9920	9920	9920	0
98	20240422	190700	4083154600	9920	9920	9920	9920	0
99	20240422	190600	4083154600	9920	9920	9920	9920	0
100	20240422	190500	4083154600	9920	9920	9920	9920	0
101	20240422	190400	4083154600	9920	9920	9920	9920	0
102	20240422	190300	4083154600	9920	9920	9920	9920	0
103	20240422	190200	4083154600	9920	9920	9920	9920	0
104	20240422	190100	4083154600	9920	9920	9920	9920	0
105	20240422	190000	4083154600	9920	9920	9920	9920	0
106	20240422	185900	4083154600	9920	9920	9920	9920	0
107	20240422	185800	4083154600	9920	9920	9920	9920	0
108	20240422	185700	4083154600	9920	9920	9920	9920	0
109	20240422	185600	4083154600	9920	9920	9920	9920	0
110	20240422	185500	4083154600	9920	9920	9920	9920	0
111	20240422	185400	4083154600	9920	9920	9920	9920	0
112	20240422	185300	4083154600	9920	9920	9920	9920	0
113	20240422	185200	4083154600	9920	9920	9920	9920	0
114	20240422	185100	4083154600	9920	9920	9920	9920	0
115	20240422	185000	4083154600	9920	9920	9920	9920	0
116	20240422	184900	4083154600	9920	9920	9920	9920	0
117	20240422	184800	4083154600	9920	9920	9920	9920	0
118	20240422	184700	4083154600	9920	9920	9920	9920	0
119	20240422	184600	4083154600	9920	9920	9920	9920	0
120	20240422	184500	4083154600	9920	9920	9920	9920	0
121	20240422	184400	4083154600	9920	9920	9920	9920	0
122	20240422	184300	4083154600	9920	9920	9920	9920	3688
123	20240422	184200	4083154600	9920	9920	9920	9920	0
124	20240422	184100	4083154600	9920	9920	9920	9920	0
125	20240422	184000	4083154600	9920	9920	9920	9920	0
126	20240422	183900	4083154600	9920	9920	9920	9920	0
127	20240422	183800	4083154600	9920	9920	9920	9920	0
128	20240422	183700	4083154600	9920	9920	9920	9920	0
129	20240422	183600	4083154600	9920	9920	9920	9920	0
130	20240422	183500	4083154600	9920	9920	9920	9920	0
131	20240422	183400	4083154600	9920	9920	9920	9920	0
132	20240422	183300	4083154600	9920	9920	9920	9920	0
133	20240422	183200	4083154600	9920	9920	9920	9920	0
134	20240422	183100	4083154600	9920	9920	9920	9920	0
135	20240422	183000	4083154600	9920	9920	9920	9920	0
136	20240422	182900	4083154600	9920	9920	9920	9920	0
137	20240422	182800	4083154600	9920	9920	9920	9920	0
138	20240422	182700	4083154600	9920	9920	9920	9920	0
139	20240422	182600	4083154600	9920	9920	9920	9920	0
140	20240422	182500	4083154600	9920	9920	9920	9920	0
141	20240422	182400	4083154600	9920	9920	9920	9920	0
142	20240422	182300	4083154600	9920	9920	9920	9920	0
143	20240422	182200	4083154600	9920	9920	9920	9920	0
144	20240422	182100	4083154600	9920	9920	9920	9920	0
145	20240422	182000	4083154600	9920	9920	9920	9920	0
146	20240422	181900	4083154600	9920	9920	9920	9920	0
147	20240422	181800	4083154600	9920	9920	9920	9920	0
148	20240422	181700	4083154600	9920	9920	9920	9920	0
149	20240422	181600	4083154600	9920	9920	9920	9920	0
150	20240422	181500	4083154600	9920	9920	9920	9920	0
151	20240422	181400	4083154600	9920	9920	9920	9920	0
152	20240422	181300	4083154600	9920	9920	9920	9920	3688
153	20240422	181200	4083154600	9920	9920	9920	9920	0
154	20240422	181100	4083154600	9920	9920	9920	9920	0
155	20240422	181000	4083154600	9920	9920	9920	9920	0
156	20240422	180900	4083154600	9920	9920	9920	9920	0
157	20240422	180800	4083154600	9920	9920	9920	9920	0
158	20240422	180700	4083154600	9920	9920	9920	9920	0
159	20240422	180600	4083154600	9920	9920	9920	9920	0
160	20240422	180500	4083154600	9920	9920	9920	9920	0
161	20240422	180400	4083154600	9920	9920	9920	9920	0
162	20240422	180300	4083154600	9920	9920	9920	9920	0
163	20240422	180200	4083154600	9920	9920	9920	9920	0
164	20240422	180100	4083154600	9920	9920	9920	9920	0
165	20240422	180000	4083154600	9920	9920	9920	9920	0
166	20240422	175900	4083154600	9920	9920	9920	9920	0
167	20240422	175800	4083154600	9920	9920	9920	9920	0
168	20240422	175700	4083154600	9920	9920	9920	9920	0
169	20240422	175600	4083154600	9920	9920	9920	9920	0
170	20240422	175500	4083154600	9920	9920	9920	9920	0
171	20240422	175400	4083154600	9920	9920	9920	9920	0
172	20240422	175300	4083154600	9920	9920	9920	9920	0
173	20240422	175200	4083154600	9920	9920	9920	9920	0
174	20240422	175100	4083154600	9920	9920	9920	9920	0
175	20240422	175000	4083154600	9920	9920	9920	9920	0
176	20240422	174900	4083154600	9920	9920	9920	9920	0
177	20240422	174800	4083154600	9920	9920	9920	9920	0
178	20240422	174700	4083154600	9920	9920	9920	9920	0
179	20240422	174600	4083154600	9920	9920	9920	9920	0
180	20240422	174500	4083154600	9920	9920	9920	9920	0
181	20240422	174400	4083154600	9920	9920	9920	9920	0
182	20240422	174300	4083154600	9920	9920	9920	9920	3688
183	20240422	174200	4083154600	9920	9920	9920	9920	0
184	20240422	174100	4083154600	9920	9920	9920	9920	0
185	20240422	174000	4083154600	9920	9920	9920	9920	0
186	20240422	173900	4083154600	9920	9920	9920	9920	0
187	20240422	173800	4083154600	9920	9920	9920	9920	0
188	20240422	173700	4083154600	9920	9920	9920	9920	0
189	20240422	173600	4083154600	9920	9920	9920	9920	0
190	20240422	173500	4083154600	9920	9920	9920	9920	0
191	20240422	173400	4083154600	9920	9920	9920	9920	0
192	20240422	173300	4083154600	9920	9920	9920	9920	0
193	20240422	173200	4083154600	9920	9920	9920	9920	0
194	20240422	173100	4083154600	9920	9920	9920	9920	0
195	20240422	173000	4083154600	9920	9920	9920	9920	0
196	20240422	172900	4083154600	9920	9920	9920	9920	0
197	20240422	172800	4083154600	9920	9920	9920	9920	0
198	20240422	172700	4083154600	9920	9920	9920	9920	0
199	20240422	172600	4083154600	9920	9920	9920	9920	0
200	20240422	172500	4083154600	9920	9920	9920	9920	0
201	20240422	172400	4083154600	9920	9920	9920	9920	0
202	20240422	172300	4083154600	9920	9920	9920	9920	0
203	20240422	172200	4083154600	9920	9920	9920	9920	0
204	20240422	172100	4083154600	9920	9920	9920	9920	0
205	20240422	172000	4083154600	9920	9920	9920	9920	0
206	20240422	171900	4083154600	9920	9920	9920	9920	0
207	20240422	171800	4083154600	9920	9920	9920	9920	0
208	20240422	171700	4083154600	9920	9920	9920	9920	0
209	20240422	171600	4083154600	9920	9920	9920	9920	0
210	20240422	171500	4083154600	9920	9920	9920	9920	0
211	20240422	171400	4083154600	9920	9920	9920	9920	0
212	20240422	171300	4083154600	9920	9920	9920	9920	3688
213	20240422	171200	4083154600	9920	9920	9920	9920	0
214	20240422	171100	4083154600	9920	9920	9920	9920	0
215	20240422	171000	4083154600	9920	9920	9920	9920	0
216	20240422	170900	4083154600	9920	9920	9920	9920	0
217	20240422	170800	4083154600	9920	9920	9920	9920	0
218	20240422	170700	4083154600	9920	9920	9920	9920	0
219	20240422	170600	4083154600	9920	9920	9920	9920	0
220	20240422	170500	4083154600	9920	9920	9920	9920	0
221	20240422	170400	4083154600	9920	9920	9920	9920	0
222	20240422	170300	4083154600	9920	9920	9920	9920	0
223	20240422	170200	4083154600	9920	9920	9920	9920	0
224	20240422	170100	4083154600	9920	9920	9920	9920	0
225	20240422	170000	4083154600	9920	9920	9920	9920	0
226	20240422	165900	4083154600	9920	9920	9920	9920	0
227	20240422	165800	4083154600	9920	9920	9920	9920	0
228	20240422	165700	4083154600	9920	9920	9920	9920	0
229	20240422	165600	4083154600	9920	9920	9920	9920	0
230	20240422	165500	4083154600	9920	9920	9920	9920	0
231	20240422	165400	4083154600	9920	9920	9920	9920	0
232	20240422	165300	4083154600	9920	9920	9920	9920	0
233	20240422	165200	4083154600	9920	9920	9920	9920	0
234	20240422	165100	4083154600	9920	9920	9920	9920	0
235	20240422	165000	4083154600	9920	9920	9920	9920	0
236	20240422	164900	4083154600	9920	9920	9920	9920	0
237	20240422	164800	4083154600	9920	9920	9920	9920	0
238	20240422	164700	4083154600	9920	9920	9920	9920	0
239	20240422	164600	4083154600	9920	9920	9920	9920	0
240	20240422	164500	4083154600	9920	9920	9920	9920	0
241	20240422	164400	4083154600	9920	9920	9920	9920	0
242	20240422	164300	4083154600	9920	9920	9920	9920	3688
243	20240422	164200	4083154600	9920	9920	9920	9920	0
244	20240422	164100	4083154600	9920	9920	9920	9920	0
245	20240422	164000	4083154600	9920	9920	9920	9920	0
246	20240422	163900	4083154600	9920	9920	9920	9920	0
247	20240422	163800	4083154600	9920	9920	9920	9920	0
248	20240422	163700	4083154600	9920	9920	9920	9920	0
249	20240422	163600	4083154600	9920	9920	9920	9920	0
250	20240422	163500	4083154600	9920	9920	9920	9920	0
251	20240422	163400	4083154600	9920	9920	9920	9920	0
252	20240422	163300	4083154600	9920	9920	9920	9920	0
253	20240422	163200	4083154600	9920	9920	9920	9920	0
254	20240422	163100	4083154600	9920	9920	9920	9920	0
255	20240422	163000	4083154600	9920	9920	9920	9920	0
256	20240422	162900	4083154600	9920	9920	9920	9920	0
257	20240422	162800	4083154600	9920	9920	9920	9920	0
258	20240422	162700	4083154600	9920	9920	9920	9920	0
259	20240422	162600	4083154600	9920	9920	9920	9920	0
260	20240422	162500	4083154600	9920	9920	9920	9920	0
261	20240422	162400	4083154600	9920	9920	9920	9920	0
262	20240422	162300	4083154600	9920	9920	9920	9920	0
263	20240422	162200	4083154600	9920	9920	9920	9920	0
264	20240422	162100	4083154600	9920	9920	9920	9920	0
265	20240422	162000	4083154600	9920	9920	9920	9920	0
266	20240422	161900	4083154600	9920	9920	9920	9920	0
267	20240422	161800	4083154600	9920	9920	9920	9920	0
268	20240422	161700	4083154600	9920	9920	9920	9920	0
269	20240422	161600	4083154600	9920	9920	9920	9920	0
270	20240422	161500	4083154600	9920	9920	9920	9920	0
271	20240422	161400	4083154600	9920	9920	9920	9920	0
272	20240422	161300	4083154600	9920	9920	9920	9920	3688
273	20240422	161200	4083154600	9920	9920	9920	9920	0
274	20240422	161100	4083154600	9920	9920	9920	9920	0
275	20240422	161000	4083154600	9920	9920	9920	9920	0
276	20240422	160900	4083154600	9920	9920	9920	9920	0
277	20240422	160800	4083154600	9920	9920	9920	9920	0
278	20240422	160700	4083154600	9920	9920	9920	9920	0
279	20240422	160600	4083154600	9920	9920	9920	9920	0
280	20240422	160500	4083154600	9920	9920	9920	9920	0
281	20240422	160400	4083154600	9920	9920	9920	9920	0
282	20240422	160300	4083154600	9920	9920	9920	9920	0
283	20240422	160200	4083154600	9920	9920	9920	9920	0
284	20240422	160100	4083154600	9920	9920	9920	9920	0
285	20240422	160000	4083154600	9920	9920	9920	9920	0
286	20240422	155900	4083154600	9920	9920	9920	9920	0
287	20240422	155800	4083154600	9920	9920	9920	9920	0
288	20240422	155700	4083154600	9920	9920	9920	9920	0
289	20240422	155600	4083154600	9920	9920	9920	9920	0
290	20240422	155500	4083154600	9920	9920	9920	9920	0
291	20240422	155400	4083154600	9920	9920	9920	9920	0
292	20240422	155300	4083154600	9920	9920	9920	9920	0
293	20240422	155200	4083154600	9920	9920	9920	9920	0
294	20240422	155100	4083154600	9920	9920	9920	9920	0
295	20240422	155000	4083154600	9920	9920	9920	9920	0
296	20240422	154900	4083154600	9920	9920	9920	9920	0
297	20240422	154800	4083154600	9920	9920	9920	9920	0
298	20240422	154700	4083154600	9920	9920	9920	9920	0
299	20240422	154600	4083154600	9920	9920	9920	9920	0
300	20240422	154500	4083154600	9920	9920	9920	9920	0
301	20240422	154400	4083154600	9920	9920	9920	9920	0
302	20240422	154300	4083154600	9920	9920	9920	9920	3688
303	20240422	154200	4083154600	9920	9920	9920	9920	0
304	20240422	154100	4083154600	9920	9920	9920	9920	0
305	20240422	154000	4083154600	9920	9920	9920	9920	0
306	20240422	153900	4083154600	9920	9920	9920	9920	0
307	20240422	153800	4083154600	9920	9920	9920	9920	0
308	20240422	153700	4083154600	9920	9920	9920	9920	0
309	20240422	153600	4083154600	9920	9920	9920	9920	0
310	20240422	153500	4083154600	9920	9920	9920	9920	0
311	20240422	153400	4083154600	9920	9920	9920	9920	0
312	20240422	153300	4083154600	9920	9920	9920	9920	0
313	20240422	153200	4083154600	9920	9920	9920	9920	0
314	20240422	153100	4083154600	9920	9920	9920	9920	0
315	20240422	153000	4083154600	9920	9920	9920	9920	3688
316	20240422	152900	4046569640	9900	9900	9900	9900	0
317	20240422	152800	4046569640	9900	9900	9900	9900	0
318	20240422	152700	4046569640	9900	9900	9900	9900	0
319	20240422	152600	4046569640	9900	9900	9900	9900	0
320	20240422	152500	4046569640	9900	9900	9900	9900	0
321	20240422	152400	4046569640	9900	9900	9900	9900	0
322	20240422	152300	4046569640	9900	9900	9900	9900	0
323	20240422	152200	4046569640	9900	9900	9900	9900	0
324	20240422	152100	4046569640	9900	9900	9900	9900	0
325	20240422	152000	4046569640	9900	9900	9900	9900	0
326	20240422	151900	4046569640	9900	9900	9900	9860	70
327	20240422	151800	4045877520	9900	9860	9900	9860	3
328	20240422	151700	4045847860	9900	9900	9900	9900	100
329	20240422	151600	4044857860	9850	9860	9860	9840	201
330	20240422	151500	4042877820	9900	9880	9900	9880	101
331	20240422	151400	4041878670	9890	9880	9890	9880	754
332	20240422	151300	4034425600	9880	9850	9880	9850	772
333	20240422	151200	4026799950	9850	9850	9850	9840	505
334	20240422	151100	4021827130	9840	9840	9840	9840	4
335	20240422	151000	4021787770	9840	9840	9880	9840	165
336	20240422	150900	4020160750	9830	9830	9830	9830	21
337	20240422	150800	4019954320	9830	9860	9860	9830	990
338	20240422	150700	4010219150	9860	9860	9860	9860	244
339	20240422	150600	4007813310	9860	9860	9860	9860	15
340	20240422	150500	4007665410	9830	9830	9830	9830	100
341	20240422	150400	4006682410	9830	9830	9830	9830	12
342	20240422	150300	4006564450	9860	9830	9860	9830	154
343	20240422	150200	4005047480	9830	9830	9830	9830	1
344	20240422	150100	4005037650	9830	9860	9860	9800	5412
345	20240422	150000	3951895570	9870	9870	9870	9860	17
346	20240422	145900	3951727860	9870	9920	9920	9860	426
347	20240422	145800	3947518980	9890	9920	9920	9890	10
348	20240422	145700	3947419870	9920	9920	9920	9920	8
349	20240422	145600	3947340510	9930	9930	9930	9930	7
350	20240422	145500	3947271000	9930	9920	9930	9920	32
351	20240422	145400	3946953270	9920	9920	9920	9920	58
352	20240422	145300	3946377910	9940	9870	9950	9870	571
353	20240422	145200	3940708640	9870	9860	9870	9850	149
354	20240422	145100	3939239590	9860	9890	9890	9850	495
355	20240422	145000	3934358560	9880	9890	9890	9880	47
356	20240422	144900	3933894160	9890	9870	9890	9870	155
357	20240422	144800	3932364050	9860	9880	9900	9860	665
358	20240422	144700	3925803400	9880	9880	9880	9880	7
359	20240422	144600	3925734240	9880	9880	9880	9860	17
360	20240422	144500	3925566320	9870	9910	9910	9860	196
361	20240422	144400	3923632340	9910	9900	9910	9900	7
362	20240422	144300	3923562980	9880	9880	9880	9880	1
363	20240422	144200	3923553100	9910	9900	9910	9870	121
364	20240422	144100	3922357810	9910	9910	9910	9910	17
365	20240422	144000	3922189340	9910	9910	9910	9900	22
366	20240422	143900	3921971450	9920	9900	9920	9900	7
367	20240422	143800	3921902050	9920	9910	9920	9860	247
368	20240422	143700	3919465590	9910	9910	9910	9880	522
369	20240422	143600	3914304750	9920	9910	9920	9910	20
370	20240422	143500	3914106480	9920	9920	9920	9920	8
371	20240422	143400	3914027120	9920	9910	9920	9910	12
372	20240422	143300	3913908130	9920	9910	9920	9910	7
373	20240422	143200	3913838710	9920	9920	9940	9900	2491
374	20240422	143100	3889163390	9920	9920	9920	9920	26
375	20240422	143000	3888905470	9930	9930	9930	9930	6
376	20240422	142900	3888845890	9930	9930	9930	9930	8
377	20240422	142800	3888766450	9930	9900	9930	9900	56
378	20240422	142700	3888211880	9900	9900	9900	9900	1033
379	20240422	142600	3877985180	9900	9900	9900	9880	14
380	20240422	142500	3877846630	9900	9880	9900	9880	206
381	20240422	142400	3875809250	9890	9880	9890	9860	286
382	20240422	142300	3872986570	9890	9900	9900	9890	413
383	20240422	142200	3868901000	9900	9880	9900	9860	151
384	20240422	142100	3867409420	9890	9880	9890	9860	123
385	20240422	142000	3866196510	9890	9880	9890	9860	240
386	20240422	141900	3863829960	9890	9930	9930	9890	14
387	20240422	141800	3863691280	9930	9920	9930	9910	8
388	20240422	141700	3863611920	9940	9940	9940	9860	272
389	20240422	141600	3860922080	9950	9940	9950	9940	7
390	20240422	141500	3860852450	9950	9940	9950	9940	47
391	20240422	141400	3860385220	9950	9950	9950	9950	7
392	20240422	141300	3860315570	9950	9950	9950	9930	322
393	20240422	141200	3857115990	9950	9950	9950	9950	92
394	20240422	141100	3856200590	9950	9940	9950	9930	142
395	20240422	141000	3854789530	9950	9950	9950	9940	46
396	20240422	140900	3854332210	9950	9940	9950	9940	51
397	20240422	140800	3853825190	9950	9940	9950	9940	110
398	20240422	140700	3852731720	9940	9940	9940	9940	8
399	20240422	140600	3852652200	9940	9940	9940	9940	7
400	20240422	140500	3852582620	9940	9940	9940	9940	8
401	20240422	140400	3852503100	9940	9940	9940	9940	85
402	20240422	140300	3851658200	9940	9940	9940	9930	147
403	20240422	140200	3850197070	9950	9920	9950	9920	90
404	20240422	140100	3849303600	9930	9930	9930	9930	8
405	20240422	140000	3849224160	9930	9930	9930	9930	7
406	20240422	135900	3849154650	9930	9930	9930	9930	9
407	20240422	135800	3849065280	9930	9930	9930	9930	7
408	20240422	135700	3848995770	9930	9940	9940	9910	31
409	20240422	135600	3848688030	9940	9960	9960	9940	117
410	20240422	135500	3847523380	9960	9960	9960	9960	9
411	20240422	135400	3847433740	9990	9980	9990	9970	267
412	20240422	135300	3844770740	9990	9990	10000	9990	336
413	20240422	135200	3841413630	9990	9960	9990	9960	200
414	20240422	135100	3839419670	9960	9960	9970	9960	426
415	20240422	135000	3835176250	9960	9960	9960	9960	23
416	20240422	134900	3834947170	9960	9950	9960	9950	41
417	20240422	134800	3834539150	9960	9960	9960	9960	7
418	20240422	134700	3834469430	9960	9960	9960	9960	31
419	20240422	134600	3834160670	9970	9960	9970	9960	15
420	20240422	134500	3834011200	9960	9960	9960	9960	7
421	20240422	134400	3833941480	9960	9960	9970	9960	63
422	20240422	134300	3833313740	9970	9970	9970	9970	5
423	20240422	134200	3833263890	9970	9950	9970	9950	31
424	20240422	134100	3832955310	9970	9960	9970	9960	117
425	20240422	134000	3831789940	9960	9950	9960	9950	6
426	20240422	133900	3831730220	9950	9940	9950	9940	11
427	20240422	133800	3831620820	9950	9950	9950	9950	14
428	20240422	133700	3831481520	9950	9950	9950	9950	16
429	20240422	133600	3831322320	9950	9950	9950	9950	44
430	20240422	133500	3830884520	9950	9940	9950	9940	15
431	20240422	133400	3830735380	9950	9950	9950	9950	5
432	20240422	133300	3830685630	9950	9950	9950	9950	5
433	20240422	133200	3830635880	9950	9960	9960	9870	55
434	20240422	133100	3830088840	9970	9970	9970	9970	9
435	20240422	133000	3829999110	9970	9960	9970	9960	114
436	20240422	132900	3828863630	9970	9970	9970	9960	25
437	20240422	132800	3828614540	9970	9960	9970	9960	86
438	20240422	132700	3827757920	9960	9960	9960	9960	24
439	20240422	132600	3827518880	9960	9960	9960	9950	35
440	20240422	132500	3827170390	9960	9950	9970	9950	27
441	20240422	132400	3826901470	9970	9970	9970	9950	7
442	20240422	132300	3826831720	9970	9960	9970	9960	205
443	20240422	132200	3824789880	9960	9950	9960	9940	18
444	20240422	132100	3824610670	9960	9950	9960	9920	61
445	20240422	132000	3824004310	9960	9950	9960	9950	63
446	20240422	131900	3823377180	9950	9910	9950	9910	829
447	20240422	131800	3815130450	9890	9880	9940	9860	212
448	20240422	131700	3813037340	9870	9920	9920	9870	529
449	20240422	131600	3807799940	9930	9940	9940	9930	168
450	20240422	131500	3806131100	9940	9980	10000	9940	3871
451	20240422	131400	3767503110	9990	10000	10000	9990	982
452	20240422	131300	3757692710	10000	10000	10000	10000	0
453	20240422	131200	3757692710	10000	10010	10010	10000	13
454	20240422	131100	3757562610	10000	10010	10010	10000	37
455	20240422	131000	3757192250	10010	10010	10010	10010	35
456	20240422	130900	3756841900	10010	10010	10010	10010	4
457	20240422	130800	3756801860	10000	10000	10000	10000	2
458	20240422	130700	3756781860	10000	10000	10000	10000	201
459	20240422	130600	3754771860	10010	10010	10010	10010	55
460	20240422	130500	3754221310	10020	10000	10020	9990	1609
461	20240422	130400	3738119160	10000	10000	10000	10000	11
462	20240422	130300	3738009160	10010	10010	10010	10000	311
463	20240422	130200	3734896900	10010	10010	10010	10010	127
464	20240422	130100	3733625630	10010	10010	10010	10010	0
465	20240422	130000	3733625630	10010	10010	10010	10010	84
466	20240422	125900	3732784790	10000	10000	10010	10000	18
467	20240422	125800	3732604640	10000	10000	10000	10000	1
468	20240422	125700	3732594640	9980	9990	9990	9980	310
469	20240422	125600	3729500750	10000	10000	10000	10000	15
470	20240422	125500	3729350750	9990	10000	10000	9990	1967
471	20240422	125400	3709700260	9990	10000	10000	9990	6
472	20240422	125300	3709640310	10010	10010	10010	10010	0
473	20240422	125200	3709640310	10010	10000	10010	10000	13
474	20240422	125100	3709510280	10000	9990	10000	9990	72
475	20240422	125000	3708790910	9990	9990	9990	9990	38
476	20240422	124900	3708411290	9990	9990	9990	9990	0
477	20240422	124800	3708411290	9990	9990	9990	9990	114
478	20240422	124700	3707272430	10000	10000	10000	10000	34
479	20240422	124600	3706932430	10000	10000	10000	10000	2
480	20240422	124500	3706912430	10000	10030	10030	10000	258
481	20240422	124400	3704324750	10020	10020	10020	10020	0
482	20240422	124300	3704324750	10020	10020	10020	10020	45
483	20240422	124200	3703873850	10030	10030	10030	10030	0
484	20240422	124100	3703873850	10030	10030	10030	10030	0
485	20240422	124000	3703873850	10030	10030	10030	10030	1
486	20240422	123900	3703863820	10000	10030	10030	10000	150
487	20240422	123800	3702362320	10030	10030	10030	10030	0
488	20240422	123700	3702362320	10030	10030	10030	10030	1
489	20240422	123600	3702352290	10000	10030	10030	10000	53
490	20240422	123500	3701821600	10030	10030	10030	10030	13
491	20240422	123400	3701691210	10030	10030	10030	10030	0
492	20240422	123300	3701691210	10030	9990	10030	9990	10
493	20240422	123200	3701591270	10030	10030	10030	10030	15
494	20240422	123100	3701440820	10030	10030	10030	10030	0
495	20240422	123000	3701440820	10030	9990	10030	9990	1030
496	20240422	122900	3691127560	9980	9980	9980	9980	36
497	20240422	122800	3690768280	9990	9990	9990	9990	0
498	20240422	122700	3690768280	9990	9990	9990	9990	10
499	20240422	122600	3690668380	9990	9980	9990	9980	578
500	20240422	122500	3684899840	9970	9970	9970	9970	2
501	20240422	122400	3684879900	9950	9940	9950	9940	1196
502	20240422	122300	3672979800	9940	9950	9950	9940	326
503	20240422	122200	3669736180	9960	9960	9960	9960	0
504	20240422	122100	3669736180	9960	9960	9960	9960	15
505	20240422	122000	3669586780	9940	9960	9960	9940	380
506	20240422	121900	3665804010	9980	9980	9980	9980	0
507	20240422	121800	3665804010	9980	9980	9980	9980	0
508	20240422	121700	3665804010	9980	9960	9980	9960	16
509	20240422	121600	3665644350	9990	9990	9990	9990	3
510	20240422	121500	3665614380	9990	9990	9990	9990	15
511	20240422	121400	3665464530	9950	9950	9950	9950	0
512	20240422	121300	3665464530	9950	9950	9950	9950	0
513	20240422	121200	3665464530	9950	9990	9990	9950	3
514	20240422	121100	3665434620	9970	9990	9990	9970	107
515	20240422	121000	3664367750	9990	10000	10000	9990	458
516	20240422	120900	3659792160	10010	10010	10010	10010	8
517	20240422	120800	3659712080	10010	10020	10020	10010	26
518	20240422	120700	3659451720	10020	10020	10020	10020	15
519	20240422	120600	3659301420	10000	10010	10030	10000	1149
520	20240422	120500	3647794110	10020	10020	10020	10020	0
521	20240422	120400	3647794110	10020	10020	10020	10020	17
522	20240422	120300	3647623770	10010	10010	10010	10010	8
523	20240422	120200	3647543690	10010	10010	10010	10010	6
524	20240422	120100	3647483630	10010	10010	10010	10010	52
525	20240422	120000	3646963110	10010	10010	10010	10010	80
526	20240422	115900	3646162310	10010	10010	10010	10010	0
527	20240422	115800	3646162310	10010	10010	10010	10010	2
528	20240422	115700	3646142290	10020	10010	10020	10010	400
529	20240422	115600	3642135090	9990	10000	10000	9990	1021
530	20240422	115500	3631925780	10010	10010	10010	10010	1
531	20240422	115400	3631915770	10010	10020	10020	10010	88
532	20240422	115300	3631034790	10020	10010	10020	10010	774
533	20240422	115200	3623284270	10000	10000	10000	10000	0
534	20240422	115100	3623284270	10000	10000	10000	10000	0
535	20240422	115000	3623284270	10000	9990	10000	9990	51
536	20240422	114900	3622774770	10000	10000	10000	10000	294
537	20240422	114800	3619834770	10010	10010	10010	10010	5
538	20240422	114700	3619784720	10020	10020	10020	10020	3
539	20240422	114600	3619754660	10000	10000	10000	10000	1
540	20240422	114500	3619744660	10020	10020	10020	10020	3
541	20240422	114400	3619714600	10010	10000	10010	10000	1335
542	20240422	114300	3606361250	10000	9990	10000	9990	621
543	20240422	114200	3600156230	9990	9970	9990	9970	8
544	20240422	114100	3600076450	9970	9960	9970	9960	13
545	20240422	114000	3599946940	9970	9970	9970	9970	0
546	20240422	113900	3599946940	9970	9960	9970	9960	18
547	20240422	113800	3599767530	9960	9970	10000	9940	196
548	20240422	113700	3597817700	10010	10010	10010	10010	0
549	20240422	113600	3597817700	10010	10000	10010	10000	64
550	20240422	113500	3597177210	10010	10010	10010	10010	0
551	20240422	113400	3597177210	10010	10010	10010	10010	0
552	20240422	113300	3597177210	10010	9990	10010	9990	52
553	20240422	113200	3596657100	9980	9960	10010	9960	4
554	20240422	113100	3596617180	9940	9940	9940	9940	20
555	20240422	113000	3596418380	9920	9930	9930	9920	760
556	20240422	112900	3588878000	9930	10010	10010	9930	1531
557	20240422	112800	3573625870	10010	10010	10010	10010	0
558	20240422	112700	3573625870	10010	10030	10030	10010	42
559	20240422	112600	3573205280	10030	10030	10030	10030	0
560	20240422	112500	3573205280	10030	10030	10030	10030	0
561	20240422	112400	3573205280	10030	10010	10030	10000	48
562	20240422	112300	3572725080	10040	10040	10040	10040	2
563	20240422	112200	3572705000	10020	10040	10040	10020	9
564	20240422	112100	3572614760	10040	10040	10040	10040	331
565	20240422	112000	3569291520	10040	10040	10040	10040	5
566	20240422	111900	3569241320	10040	10040	10040	10040	45
567	20240422	111800	3568789520	10050	10080	10100	10050	2138
568	20240422	111700	3547218940	10080	10020	10080	10020	3351
569	20240422	111600	3513501910	10000	10000	10000	10000	0
570	20240422	111500	3513501910	10000	9900	10000	9890	2331
571	20240422	111400	3490231480	9900	9890	9910	9890	61
572	20240422	111300	3489627080	9880	9890	9900	9880	150
573	20240422	111200	3488143770	9870	9900	9900	9870	504
574	20240422	111100	3483166960	9900	9900	9930	9900	1159
575	20240422	111000	3471664480	9880	9890	9900	9880	171
576	20240422	110900	3469973250	9890	9900	9910	9890	103
577	20240422	110800	3468953480	9900	9900	9900	9900	381
578	20240422	110700	3465181580	9900	9910	9910	9900	470
579	20240422	110600	3460526400	9910	9950	9950	9910	667
580	20240422	110500	3453909910	9980	9980	9980	9980	7
581	20240422	110400	3453840050	9950	9950	9990	9930	1228
582	20240422	110300	3441620000	9950	9970	9970	9950	2376
583	20240422	110200	3417967920	9960	9970	9970	9960	600
584	20240422	110100	3411990920	9960	9990	9990	9960	693
585	20240422	110000	3405068610	10000	10000	10000	10000	660
586	20240422	105900	3398468610	10000	10030	10030	10000	3696
587	20240422	105800	3361472850	10030	10040	10040	10030	310
588	20240422	105700	3358360480	10040	10040	10040	10040	11
589	20240422	105600	3358250040	10060	10060	10060	10060	20
590	20240422	105500	3358048840	10040	10040	10040	10040	107
591	20240422	105400	3356974560	10040	10070	10070	10040	371
592	20240422	105300	3353247410	10070	10050	10070	10050	511
593	20240422	105200	3348111740	10090	10060	10090	10040	308
594	20240422	105100	3345017090	10050	10060	10060	10030	127
595	20240422	105000	3343741110	10070	10090	10090	10070	253
596	20240422	104900	3341188420	10100	10100	10100	10100	67
597	20240422	104800	3340511720	10110	10100	10110	10100	474
598	20240422	104700	3335724310	10110	10040	10110	10040	2256
599	20240422	104600	3312963460	10020	10060	10060	10020	262
600	20240422	104500	3310335020	10060	10070	10070	10060	244
601	20240422	104400	3307878940	10070	10080	10080	10070	101
602	20240422	104300	3306860870	10060	10060	10060	10060	0
603	20240422	104200	3306860870	10060	10070	10070	10060	9
604	20240422	104100	3306770260	10080	10080	10080	10080	362
605	20240422	104000	3303121300	10080	10100	10100	10080	1055
606	20240422	103900	3292466900	10100	10100	10100	10100	60
607	20240422	103800	3291860900	10100	10090	10100	10090	887
608	20240422	103700	3282909520	10090	10090	10090	10090	283
609	20240422	103600	3280054050	10110	10080	10110	10080	1216
610	20240422	103500	3267774120	10080	10080	10080	10080	0
611	20240422	103400	3267774120	10080	10090	10090	10080	138
612	20240422	103300	3266383070	10090	10100	10100	10090	203
613	20240422	103200	3264333420	10100	10110	10110	10100	351
614	20240422	103100	3260788300	10120	10060	10120	10060	1512
615	20240422	103000	3245527570	10060	10060	10060	10060	31
616	20240422	102900	3245215710	10060	9990	10100	9980	4335
617	20240422	102800	3201631290	9980	9980	9980	9980	6
618	20240422	102700	3201571410	9970	9960	9970	9960	11
619	20240422	102600	3201461810	9950	9980	9980	9940	1800
620	20240422	102500	3183532730	9980	10020	10020	9970	684
621	20240422	102400	3176697120	10040	10040	10040	10030	5
622	20240422	102300	3176646940	10050	10090	10100	10050	1268
623	20240422	102200	3163869530	10100	10070	10100	10050	2039
624	20240422	102100	3143303200	10070	10090	10090	10060	1203
625	20240422	102000	3131181010	10090	10050	10090	10050	2601
626	20240422	101900	3105015920	10050	10050	10050	10050	842
627	20240422	101800	3096553820	10050	10020	10050	10020	868
628	20240422	101700	3087847870	10050	10000	10050	10000	459
629	20240422	101600	3083241280	10050	10040	10050	10040	634
630	20240422	101500	3076872960	10050	10040	10100	10040	4720
631	20240422	101400	3029372940	10050	10000	10050	10000	2538
632	20240422	101300	3003943270	10000	10000	10000	9960	14
633	20240422	101200	3003803710	9960	9960	9960	9960	214
634	20240422	101100	3001672270	9960	10010	10030	9960	3892
635	20240422	101000	2962786200	10020	9910	10040	9910	1977
636	20240422	100900	2943010470	9900	9880	9900	9880	24
637	20240422	100800	2942772890	9900	9880	9900	9880	21
638	20240422	100700	2942565390	9870	9880	9910	9870	327
639	20240422	100600	2939332280	9880	9880	9880	9880	78
640	20240422	100500	2938561640	9890	9890	9890	9890	144
641	20240422	100400	2937137480	9880	9920	9920	9870	2718
642	20240422	100300	2910228350	9940	9950	9950	9920	252
643	20240422	100200	2907724690	9950	9950	9950	9950	113
644	20240422	100100	2906600340	9950	9940	9950	9940	568
645	20240422	100000	2900949180	9940	9950	9960	9940	325
646	20240422	095900	2897716120	9950	9960	9960	9950	722
647	20240422	095800	2890528710	9970	9980	9980	9960	46
648	20240422	095700	2890069840	9960	9970	9970	9950	851
649	20240422	095600	2881594300	9970	9970	9970	9970	379
650	20240422	095500	2877815670	9990	9990	9990	9990	5
651	20240422	095400	2877765720	9950	9950	9950	9950	187
652	20240422	095300	2875905070	9950	9980	9990	9940	2025
653	20240422	095200	2855738510	10000	9980	10000	9970	872
654	20240422	095100	2847033980	10000	9990	10000	9990	3
655	20240422	095000	2847004000	9970	10030	10030	9970	327
656	20240422	094900	2843726650	9970	9990	9990	9970	855
657	20240422	094800	2835198890	9990	9980	9990	9970	212
658	20240422	094700	2833083040	10050	9950	10050	9950	1117
659	20240422	094600	2821910510	9950	9890	9950	9890	129
660	20240422	094500	2820633900	9880	9880	9970	9880	1786
661	20240422	094400	2802899830	9870	9870	9880	9850	1258
662	20240422	094300	2790497330	9880	9880	9880	9880	45
663	20240422	094200	2790052730	9890	9880	9890	9880	102
664	20240422	094100	2789043970	9880	9890	9890	9880	11
665	20240422	094000	2788935210	9870	9870	9880	9870	248
666	20240422	093900	2786486440	9860	9910	9930	9860	1463
667	20240422	093800	2772010420	9910	9900	9940	9890	763
668	20240422	093700	2764454750	9940	9900	9980	9890	3275
669	20240422	093600	2732029390	9920	9930	9930	9880	984
670	20240422	093500	2722279990	9920	9990	10000	9920	3894
671	20240422	093400	2683511720	10000	10020	10020	10000	3291
672	20240422	093300	2650596250	10020	10050	10050	10020	3210
673	20240422	093200	2618398440	10050	10050	10060	10050	758
674	20240422	093100	2610779040	10050	10140	10150	10050	1360
675	20240422	093000	2597053620	10160	10160	10190	10100	2244
676	20240422	092900	2574304640	10150	10280	10290	10140	7133
677	20240422	092800	2501543020	10280	10130	10290	10110	16549
678	20240422	092700	2332516400	10130	10130	10130	10110	475
679	20240422	092600	2327704720	10130	10160	10170	10130	2271
680	20240422	092500	2304670730	10160	10080	10160	10080	2918
681	20240422	092400	2275121310	10080	10050	10090	10050	1376
682	20240422	092300	2261255230	10050	10140	10140	10050	2477
683	20240422	092200	2236237420	10140	10110	10140	10100	2663
684	20240422	092100	2209270950	10110	10170	10170	10110	3764
685	20240422	092000	2171179770	10170	10190	10210	10110	8468
686	20240422	091900	2085067800	10150	10070	10210	10070	13358
687	20240422	091800	1949553570	10080	10030	10080	10030	947
688	20240422	091700	1940018230	10030	10030	10050	10030	1057
689	20240422	091600	1929413540	10030	10060	10090	10020	3123
690	20240422	091500	1898030980	10010	10040	10130	10000	12922
691	20240422	091400	1767883850	10040	9960	10050	9960	14727
692	20240422	091300	1620559920	9960	9920	9960	9920	687
693	20240422	091200	1613734410	9920	9940	9940	9920	742
694	20240422	091100	1606360900	9950	9900	9950	9900	1067
695	20240422	091000	1595793450	9900	9980	9980	9900	1941
696	20240422	090900	1576472720	9980	9910	10000	9900	6302
697	20240422	090800	1513751760	9920	9960	9970	9920	3369
698	20240422	090700	1480224840	10000	9940	10010	9940	7411
699	20240422	090600	1406175520	9910	9870	9910	9850	2276
700	20240422	090500	1383686930	9870	9910	9940	9870	4760
701	20240422	090400	1336557500	9910	9950	9990	9910	5904
702	20240422	090300	1277841360	9950	9910	10010	9910	8788
703	20240422	090200	1190046650	9950	9850	9960	9770	9305
704	20240422	090100	1098531530	9860	9960	10010	9860	20808
705	20240422	090000	892163130	9950	10080	10500	9950	87981