KissMeData/274400/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205900	374984260	8900	8900	8900	8900	147
3	20240422	205800	374984260	8900	8900	8900	8900	0
4	20240422	205700	374984260	8900	8900	8900	8900	0
5	20240422	205600	374984260	8900	8900	8900	8900	0
6	20240422	205500	374984260	8900	8900	8900	8900	0
7	20240422	205400	374984260	8900	8900	8900	8900	0
8	20240422	205300	374984260	8900	8900	8900	8900	0
9	20240422	205200	374984260	8900	8900	8900	8900	0
10	20240422	205100	374984260	8900	8900	8900	8900	0
11	20240422	205000	374984260	8900	8900	8900	8900	0
12	20240422	204900	374984260	8900	8900	8900	8900	0
13	20240422	204800	374984260	8900	8900	8900	8900	0
14	20240422	204700	374984260	8900	8900	8900	8900	0
15	20240422	204600	374984260	8900	8900	8900	8900	0
16	20240422	204500	374984260	8900	8900	8900	8900	0
17	20240422	204400	374984260	8900	8900	8900	8900	0
18	20240422	204300	374984260	8900	8900	8900	8900	0
19	20240422	204200	374984260	8900	8900	8900	8900	0
20	20240422	204100	374984260	8900	8900	8900	8900	0
21	20240422	204000	374984260	8900	8900	8900	8900	0
22	20240422	203900	374984260	8900	8900	8900	8900	0
23	20240422	203800	374984260	8900	8900	8900	8900	0
24	20240422	203700	374984260	8900	8900	8900	8900	0
25	20240422	203600	374984260	8900	8900	8900	8900	0
26	20240422	203500	374984260	8900	8900	8900	8900	0
27	20240422	203400	374984260	8900	8900	8900	8900	0
28	20240422	203300	374984260	8900	8900	8900	8900	0
29	20240422	203200	374984260	8900	8900	8900	8900	0
30	20240422	203100	374984260	8900	8900	8900	8900	0
31	20240422	203000	374984260	8900	8900	8900	8900	0
32	20240422	202900	374984260	8900	8900	8900	8900	147
33	20240422	202800	374984260	8900	8900	8900	8900	0
34	20240422	202700	374984260	8900	8900	8900	8900	0
35	20240422	202600	374984260	8900	8900	8900	8900	0
36	20240422	202500	374984260	8900	8900	8900	8900	0
37	20240422	202400	374984260	8900	8900	8900	8900	0
38	20240422	202300	374984260	8900	8900	8900	8900	0
39	20240422	202200	374984260	8900	8900	8900	8900	0
40	20240422	202100	374984260	8900	8900	8900	8900	0
41	20240422	202000	374984260	8900	8900	8900	8900	0
42	20240422	201900	374984260	8900	8900	8900	8900	0
43	20240422	201800	374984260	8900	8900	8900	8900	0
44	20240422	201700	374984260	8900	8900	8900	8900	0
45	20240422	201600	374984260	8900	8900	8900	8900	0
46	20240422	201500	374984260	8900	8900	8900	8900	0
47	20240422	201400	374984260	8900	8900	8900	8900	0
48	20240422	201300	374984260	8900	8900	8900	8900	0
49	20240422	201200	374984260	8900	8900	8900	8900	0
50	20240422	201100	374984260	8900	8900	8900	8900	0
51	20240422	201000	374984260	8900	8900	8900	8900	0
52	20240422	200900	374984260	8900	8900	8900	8900	0
53	20240422	200800	374984260	8900	8900	8900	8900	0
54	20240422	200700	374984260	8900	8900	8900	8900	0
55	20240422	200600	374984260	8900	8900	8900	8900	0
56	20240422	200500	374984260	8900	8900	8900	8900	0
57	20240422	200400	374984260	8900	8900	8900	8900	0
58	20240422	200300	374984260	8900	8900	8900	8900	0
59	20240422	200200	374984260	8900	8900	8900	8900	0
60	20240422	200100	374984260	8900	8900	8900	8900	0
61	20240422	200000	374984260	8900	8900	8900	8900	0
62	20240422	195900	374984260	8900	8900	8900	8900	147
63	20240422	195800	374984260	8900	8900	8900	8900	0
64	20240422	195700	374984260	8900	8900	8900	8900	0
65	20240422	195600	374984260	8900	8900	8900	8900	0
66	20240422	195500	374984260	8900	8900	8900	8900	0
67	20240422	195400	374984260	8900	8900	8900	8900	0
68	20240422	195300	374984260	8900	8900	8900	8900	0
69	20240422	195200	374984260	8900	8900	8900	8900	0
70	20240422	195100	374984260	8900	8900	8900	8900	0
71	20240422	195000	374984260	8900	8900	8900	8900	0
72	20240422	194900	374984260	8900	8900	8900	8900	0
73	20240422	194800	374984260	8900	8900	8900	8900	0
74	20240422	194700	374984260	8900	8900	8900	8900	0
75	20240422	194600	374984260	8900	8900	8900	8900	0
76	20240422	194500	374984260	8900	8900	8900	8900	0
77	20240422	194400	374984260	8900	8900	8900	8900	0
78	20240422	194300	374984260	8900	8900	8900	8900	0
79	20240422	194200	374984260	8900	8900	8900	8900	0
80	20240422	194100	374984260	8900	8900	8900	8900	0
81	20240422	194000	374984260	8900	8900	8900	8900	0
82	20240422	193900	374984260	8900	8900	8900	8900	0
83	20240422	193800	374984260	8900	8900	8900	8900	0
84	20240422	193700	374984260	8900	8900	8900	8900	0
85	20240422	193600	374984260	8900	8900	8900	8900	0
86	20240422	193500	374984260	8900	8900	8900	8900	0
87	20240422	193400	374984260	8900	8900	8900	8900	0
88	20240422	193300	374984260	8900	8900	8900	8900	0
89	20240422	193200	374984260	8900	8900	8900	8900	0
90	20240422	193100	374984260	8900	8900	8900	8900	0
91	20240422	193000	374984260	8900	8900	8900	8900	0
92	20240422	192900	374984260	8900	8900	8900	8900	147
93	20240422	192800	374984260	8900	8900	8900	8900	0
94	20240422	192700	374984260	8900	8900	8900	8900	0
95	20240422	192600	374984260	8900	8900	8900	8900	0
96	20240422	192500	374984260	8900	8900	8900	8900	0
97	20240422	192400	374984260	8900	8900	8900	8900	0
98	20240422	192300	374984260	8900	8900	8900	8900	0
99	20240422	192200	374984260	8900	8900	8900	8900	0
100	20240422	192100	374984260	8900	8900	8900	8900	0
101	20240422	192000	374984260	8900	8900	8900	8900	0
102	20240422	191900	374984260	8900	8900	8900	8900	0
103	20240422	191800	374984260	8900	8900	8900	8900	0
104	20240422	191700	374984260	8900	8900	8900	8900	0
105	20240422	191600	374984260	8900	8900	8900	8900	0
106	20240422	191500	374984260	8900	8900	8900	8900	0
107	20240422	191400	374984260	8900	8900	8900	8900	0
108	20240422	191300	374984260	8900	8900	8900	8900	0
109	20240422	191200	374984260	8900	8900	8900	8900	0
110	20240422	191100	374984260	8900	8900	8900	8900	0
111	20240422	191000	374984260	8900	8900	8900	8900	0
112	20240422	190900	374984260	8900	8900	8900	8900	0
113	20240422	190800	374984260	8900	8900	8900	8900	0
114	20240422	190700	374984260	8900	8900	8900	8900	0
115	20240422	190600	374984260	8900	8900	8900	8900	0
116	20240422	190500	374984260	8900	8900	8900	8900	0
117	20240422	190400	374984260	8900	8900	8900	8900	0
118	20240422	190300	374984260	8900	8900	8900	8900	0
119	20240422	190200	374984260	8900	8900	8900	8900	0
120	20240422	190100	374984260	8900	8900	8900	8900	0
121	20240422	190000	374984260	8900	8900	8900	8900	0
122	20240422	185900	374984260	8900	8900	8900	8900	147
123	20240422	185800	374984260	8900	8900	8900	8900	0
124	20240422	185700	374984260	8900	8900	8900	8900	0
125	20240422	185600	374984260	8900	8900	8900	8900	0
126	20240422	185500	374984260	8900	8900	8900	8900	0
127	20240422	185400	374984260	8900	8900	8900	8900	0
128	20240422	185300	374984260	8900	8900	8900	8900	0
129	20240422	185200	374984260	8900	8900	8900	8900	0
130	20240422	185100	374984260	8900	8900	8900	8900	0
131	20240422	185000	374984260	8900	8900	8900	8900	0
132	20240422	184900	374984260	8900	8900	8900	8900	0
133	20240422	184800	374984260	8900	8900	8900	8900	0
134	20240422	184700	374984260	8900	8900	8900	8900	0
135	20240422	184600	374984260	8900	8900	8900	8900	0
136	20240422	184500	374984260	8900	8900	8900	8900	0
137	20240422	184400	374984260	8900	8900	8900	8900	0
138	20240422	184300	374984260	8900	8900	8900	8900	0
139	20240422	184200	374984260	8900	8900	8900	8900	0
140	20240422	184100	374984260	8900	8900	8900	8900	0
141	20240422	184000	374984260	8900	8900	8900	8900	0
142	20240422	183900	374984260	8900	8900	8900	8900	0
143	20240422	183800	374984260	8900	8900	8900	8900	0
144	20240422	183700	374984260	8900	8900	8900	8900	0
145	20240422	183600	374984260	8900	8900	8900	8900	0
146	20240422	183500	374984260	8900	8900	8900	8900	0
147	20240422	183400	374984260	8900	8900	8900	8900	0
148	20240422	183300	374984260	8900	8900	8900	8900	0
149	20240422	183200	374984260	8900	8900	8900	8900	0
150	20240422	183100	374984260	8900	8900	8900	8900	0
151	20240422	183000	374984260	8900	8900	8900	8900	0
152	20240422	182900	374984260	8900	8900	8900	8900	147
153	20240422	182800	374984260	8900	8900	8900	8900	0
154	20240422	182700	374984260	8900	8900	8900	8900	0
155	20240422	182600	374984260	8900	8900	8900	8900	0
156	20240422	182500	374984260	8900	8900	8900	8900	0
157	20240422	182400	374984260	8900	8900	8900	8900	0
158	20240422	182300	374984260	8900	8900	8900	8900	0
159	20240422	182200	374984260	8900	8900	8900	8900	0
160	20240422	182100	374984260	8900	8900	8900	8900	0
161	20240422	182000	374984260	8900	8900	8900	8900	0
162	20240422	181900	374984260	8900	8900	8900	8900	0
163	20240422	181800	374984260	8900	8900	8900	8900	0
164	20240422	181700	374984260	8900	8900	8900	8900	0
165	20240422	181600	374984260	8900	8900	8900	8900	0
166	20240422	181500	374984260	8900	8900	8900	8900	0
167	20240422	181400	374984260	8900	8900	8900	8900	0
168	20240422	181300	374984260	8900	8900	8900	8900	0
169	20240422	181200	374984260	8900	8900	8900	8900	0
170	20240422	181100	374984260	8900	8900	8900	8900	0
171	20240422	181000	374984260	8900	8900	8900	8900	0
172	20240422	180900	374984260	8900	8900	8900	8900	0
173	20240422	180800	374984260	8900	8900	8900	8900	0
174	20240422	180700	374984260	8900	8900	8900	8900	0
175	20240422	180600	374984260	8900	8900	8900	8900	0
176	20240422	180500	374984260	8900	8900	8900	8900	0
177	20240422	180400	374984260	8900	8900	8900	8900	0
178	20240422	180300	374984260	8900	8900	8900	8900	0
179	20240422	180200	374984260	8900	8900	8900	8900	0
180	20240422	180100	374984260	8900	8900	8900	8900	0
181	20240422	180000	374984260	8900	8900	8900	8900	0
182	20240422	175900	374984260	8900	8900	8900	8900	147
183	20240422	175800	374984260	8900	8900	8900	8900	0
184	20240422	175700	374984260	8900	8900	8900	8900	0
185	20240422	175600	374984260	8900	8900	8900	8900	0
186	20240422	175500	374984260	8900	8900	8900	8900	0
187	20240422	175400	374984260	8900	8900	8900	8900	0
188	20240422	175300	374984260	8900	8900	8900	8900	0
189	20240422	175200	374984260	8900	8900	8900	8900	0
190	20240422	175100	374984260	8900	8900	8900	8900	0
191	20240422	175000	374984260	8900	8900	8900	8900	0
192	20240422	174900	374984260	8900	8900	8900	8900	0
193	20240422	174800	374984260	8900	8900	8900	8900	0
194	20240422	174700	374984260	8900	8900	8900	8900	0
195	20240422	174600	374984260	8900	8900	8900	8900	0
196	20240422	174500	374984260	8900	8900	8900	8900	0
197	20240422	174400	374984260	8900	8900	8900	8900	0
198	20240422	174300	374984260	8900	8900	8900	8900	0
199	20240422	174200	374984260	8900	8900	8900	8900	0
200	20240422	174100	374984260	8900	8900	8900	8900	0
201	20240422	174000	374984260	8900	8900	8900	8900	0
202	20240422	173900	374984260	8900	8900	8900	8900	0
203	20240422	173800	374984260	8900	8900	8900	8900	0
204	20240422	173700	374984260	8900	8900	8900	8900	0
205	20240422	173600	374984260	8900	8900	8900	8900	0
206	20240422	173500	374984260	8900	8900	8900	8900	0
207	20240422	173400	374984260	8900	8900	8900	8900	0
208	20240422	173300	374984260	8900	8900	8900	8900	0
209	20240422	173200	374984260	8900	8900	8900	8900	0
210	20240422	173100	374984260	8900	8900	8900	8900	0
211	20240422	173000	374984260	8900	8900	8900	8900	0
212	20240422	172900	374984260	8900	8900	8900	8900	147
213	20240422	172800	374984260	8900	8900	8900	8900	0
214	20240422	172700	374984260	8900	8900	8900	8900	0
215	20240422	172600	374984260	8900	8900	8900	8900	0
216	20240422	172500	374984260	8900	8900	8900	8900	0
217	20240422	172400	374984260	8900	8900	8900	8900	0
218	20240422	172300	374984260	8900	8900	8900	8900	0
219	20240422	172200	374984260	8900	8900	8900	8900	0
220	20240422	172100	374984260	8900	8900	8900	8900	0
221	20240422	172000	374984260	8900	8900	8900	8900	0
222	20240422	171900	374984260	8900	8900	8900	8900	0
223	20240422	171800	374984260	8900	8900	8900	8900	0
224	20240422	171700	374984260	8900	8900	8900	8900	0
225	20240422	171600	374984260	8900	8900	8900	8900	0
226	20240422	171500	374984260	8900	8900	8900	8900	0
227	20240422	171400	374984260	8900	8900	8900	8900	0
228	20240422	171300	374984260	8900	8900	8900	8900	0
229	20240422	171200	374984260	8900	8900	8900	8900	0
230	20240422	171100	374984260	8900	8900	8900	8900	0
231	20240422	171000	374984260	8900	8900	8900	8900	0
232	20240422	170900	374984260	8900	8900	8900	8900	0
233	20240422	170800	374984260	8900	8900	8900	8900	0
234	20240422	170700	374984260	8900	8900	8900	8900	0
235	20240422	170600	374984260	8900	8900	8900	8900	0
236	20240422	170500	374984260	8900	8900	8900	8900	0
237	20240422	170400	374984260	8900	8900	8900	8900	0
238	20240422	170300	374984260	8900	8900	8900	8900	0
239	20240422	170200	374984260	8900	8900	8900	8900	0
240	20240422	170100	374984260	8900	8900	8900	8900	0
241	20240422	170000	374984260	8900	8900	8900	8900	0
242	20240422	165900	374984260	8900	8900	8900	8900	147
243	20240422	165800	374984260	8900	8900	8900	8900	0
244	20240422	165700	374984260	8900	8900	8900	8900	0
245	20240422	165600	374984260	8900	8900	8900	8900	0
246	20240422	165500	374984260	8900	8900	8900	8900	0
247	20240422	165400	374984260	8900	8900	8900	8900	0
248	20240422	165300	374984260	8900	8900	8900	8900	0
249	20240422	165200	374984260	8900	8900	8900	8900	0
250	20240422	165100	374984260	8900	8900	8900	8900	0
251	20240422	165000	374984260	8900	8900	8900	8900	0
252	20240422	164900	374984260	8900	8900	8900	8900	0
253	20240422	164800	374984260	8900	8900	8900	8900	0
254	20240422	164700	374984260	8900	8900	8900	8900	0
255	20240422	164600	374984260	8900	8900	8900	8900	0
256	20240422	164500	374984260	8900	8900	8900	8900	0
257	20240422	164400	374984260	8900	8900	8900	8900	0
258	20240422	164300	374984260	8900	8900	8900	8900	0
259	20240422	164200	374984260	8900	8900	8900	8900	0
260	20240422	164100	374984260	8900	8900	8900	8900	0
261	20240422	164000	374984260	8900	8900	8900	8900	0
262	20240422	163900	374984260	8900	8900	8900	8900	0
263	20240422	163800	374984260	8900	8900	8900	8900	0
264	20240422	163700	374984260	8900	8900	8900	8900	0
265	20240422	163600	374984260	8900	8900	8900	8900	0
266	20240422	163500	374984260	8900	8900	8900	8900	0
267	20240422	163400	374984260	8900	8900	8900	8900	0
268	20240422	163300	374984260	8900	8900	8900	8900	0
269	20240422	163200	374984260	8900	8900	8900	8900	0
270	20240422	163100	374984260	8900	8900	8900	8900	0
271	20240422	163000	374984260	8900	8900	8900	8900	0
272	20240422	162900	374984260	8900	8900	8900	8900	147
273	20240422	162800	374984260	8900	8900	8900	8900	0
274	20240422	162700	374984260	8900	8900	8900	8900	0
275	20240422	162600	374984260	8900	8900	8900	8900	0
276	20240422	162500	374984260	8900	8900	8900	8900	0
277	20240422	162400	374984260	8900	8900	8900	8900	0
278	20240422	162300	374984260	8900	8900	8900	8900	0
279	20240422	162200	374984260	8900	8900	8900	8900	0
280	20240422	162100	374984260	8900	8900	8900	8900	0
281	20240422	162000	374984260	8900	8900	8900	8900	0
282	20240422	161900	374984260	8900	8900	8900	8900	0
283	20240422	161800	374984260	8900	8900	8900	8900	0
284	20240422	161700	374984260	8900	8900	8900	8900	0
285	20240422	161600	374984260	8900	8900	8900	8900	0
286	20240422	161500	374984260	8900	8900	8900	8900	0
287	20240422	161400	374984260	8900	8900	8900	8900	0
288	20240422	161300	374984260	8900	8900	8900	8900	0
289	20240422	161200	374984260	8900	8900	8900	8900	0
290	20240422	161100	374984260	8900	8900	8900	8900	0
291	20240422	161000	374984260	8900	8900	8900	8900	0
292	20240422	160900	374984260	8900	8900	8900	8900	0
293	20240422	160800	374984260	8900	8900	8900	8900	0
294	20240422	160700	374984260	8900	8900	8900	8900	0
295	20240422	160600	374984260	8900	8900	8900	8900	0
296	20240422	160500	374984260	8900	8900	8900	8900	0
297	20240422	160400	374984260	8900	8900	8900	8900	0
298	20240422	160300	374984260	8900	8900	8900	8900	0
299	20240422	160200	374984260	8900	8900	8900	8900	0
300	20240422	160100	374984260	8900	8900	8900	8900	0
301	20240422	160000	374984260	8900	8900	8900	8900	0
302	20240422	155900	374984260	8900	8900	8900	8900	147
303	20240422	155800	374984260	8900	8900	8900	8900	0
304	20240422	155700	374984260	8900	8900	8900	8900	0
305	20240422	155600	374984260	8900	8900	8900	8900	0
306	20240422	155500	374984260	8900	8900	8900	8900	0
307	20240422	155400	374984260	8900	8900	8900	8900	0
308	20240422	155300	374984260	8900	8900	8900	8900	0
309	20240422	155200	374984260	8900	8900	8900	8900	0
310	20240422	155100	374984260	8900	8900	8900	8900	0
311	20240422	155000	374984260	8900	8900	8900	8900	0
312	20240422	154900	374984260	8900	8900	8900	8900	0
313	20240422	154800	374984260	8900	8900	8900	8900	0
314	20240422	154700	374984260	8900	8900	8900	8900	0
315	20240422	154600	374984260	8900	8900	8900	8900	0
316	20240422	154500	374984260	8900	8900	8900	8900	0
317	20240422	154400	374984260	8900	8900	8900	8900	0
318	20240422	154300	374984260	8900	8900	8900	8900	0
319	20240422	154200	374984260	8900	8900	8900	8900	0
320	20240422	154100	374984260	8900	8900	8900	8900	0
321	20240422	154000	374984260	8900	8900	8900	8900	0
322	20240422	153900	374984260	8900	8900	8900	8900	0
323	20240422	153800	374984260	8900	8900	8900	8900	0
324	20240422	153700	374984260	8900	8900	8900	8900	0
325	20240422	153600	374984260	8900	8900	8900	8900	0
326	20240422	153500	374984260	8900	8900	8900	8900	0
327	20240422	153400	374984260	8900	8900	8900	8900	0
328	20240422	153300	374984260	8900	8900	8900	8900	0
329	20240422	153200	374984260	8900	8900	8900	8900	0
330	20240422	153100	374984260	8900	8900	8900	8900	0
331	20240422	153000	374984260	8900	8900	8900	8900	147
332	20240422	152900	373675960	9000	9000	9000	9000	0
333	20240422	152800	373675960	9000	9000	9000	9000	0
334	20240422	152700	373675960	9000	9000	9000	9000	0
335	20240422	152600	373675960	9000	9000	9000	9000	0
336	20240422	152500	373675960	9000	9000	9000	9000	0
337	20240422	152400	373675960	9000	9000	9000	9000	0
338	20240422	152300	373675960	9000	9000	9000	9000	0
339	20240422	152200	373675960	9000	9000	9000	9000	0
340	20240422	152100	373675960	9000	9000	9000	9000	0
341	20240422	152000	373675960	9000	9000	9000	9000	0
342	20240422	151900	373675960	9000	8870	9000	8870	85
343	20240422	151800	372917050	8850	8840	8850	8840	563
344	20240422	151700	367939930	8850	8860	8860	8850	155
345	20240422	151600	366567440	8870	8850	8870	8850	1358
346	20240422	151500	354544700	8840	8840	8840	8840	92
347	20240422	151400	353731420	8850	8850	8850	8850	0
348	20240422	151300	353731420	8850	8850	8850	8850	101
349	20240422	151200	352837570	8860	8860	8860	8860	29
350	20240422	151100	352580630	8870	8870	8870	8870	2
351	20240422	151000	352562890	8870	8870	8870	8870	50
352	20240422	150900	352119390	8870	8870	8870	8870	33
353	20240422	150800	351826680	8890	8890	8890	8890	0
354	20240422	150700	351826680	8890	8890	8890	8890	0
355	20240422	150600	351826680	8890	8890	8890	8890	38
356	20240422	150500	351488860	8890	8890	8890	8890	84
357	20240422	150400	350742100	8890	8890	8890	8890	57
358	20240422	150300	350235370	8880	8880	8880	8870	364
359	20240422	150200	347003350	8880	8880	8880	8880	63
360	20240422	150100	346443910	8880	8880	8880	8880	80
361	20240422	150000	345733510	8870	8850	8870	8850	192
362	20240422	145900	344031590	8850	8850	8850	8850	91
363	20240422	145800	343226240	8860	8860	8860	8860	0
364	20240422	145700	343226240	8860	8850	8860	8850	33
365	20240422	145600	342934180	8850	8850	8850	8850	24
366	20240422	145500	342721780	8850	8850	8850	8850	0
367	20240422	145400	342721780	8850	8850	8850	8850	0
368	20240422	145300	342721780	8850	8830	8850	8830	262
369	20240422	145200	340407280	8860	8860	8860	8860	0
370	20240422	145100	340407280	8860	8860	8860	8860	0
371	20240422	145000	340407280	8860	8860	8860	8860	1
372	20240422	144900	340398420	8860	8870	8870	8860	52
373	20240422	144800	339937220	8870	8870	8870	8870	124
374	20240422	144700	338837340	8860	8840	8860	8840	258
375	20240422	144600	336555460	8840	8860	8860	8840	500
376	20240422	144500	332132210	8860	8860	8860	8860	4
377	20240422	144400	332096770	8860	8860	8860	8860	84
378	20240422	144300	331352530	8870	8870	8870	8870	0
379	20240422	144200	331352530	8870	8870	8870	8870	0
380	20240422	144100	331352530	8870	8870	8870	8870	21
381	20240422	144000	331166260	8870	8870	8870	8870	80
382	20240422	143900	330456660	8870	8870	8870	8870	10
383	20240422	143800	330367960	8870	8870	8870	8870	0
384	20240422	143700	330367960	8870	8870	8870	8870	0
385	20240422	143600	330367960	8870	8870	8870	8870	58
386	20240422	143500	329853500	8870	8870	8870	8870	19
387	20240422	143400	329684970	8870	8870	8870	8870	100
388	20240422	143300	328797970	8870	8880	8880	8870	20
389	20240422	143200	328620470	8870	8870	8870	8870	106
390	20240422	143100	327680250	8860	8860	8860	8860	58
391	20240422	143000	327166370	8860	8860	8860	8860	59
392	20240422	142900	326643630	8860	8860	8860	8860	0
393	20240422	142800	326643630	8860	8860	8860	8860	82
394	20240422	142700	325917110	8850	8860	8860	8850	100
395	20240422	142600	325031760	8860	8860	8860	8860	65
396	20240422	142500	324455860	8860	8860	8860	8860	0
397	20240422	142400	324455860	8860	8860	8860	8860	34
398	20240422	142300	324154620	8860	8860	8860	8860	79
399	20240422	142200	323454680	8860	8860	8860	8860	8
400	20240422	142100	323383800	8870	8870	8870	8870	3
401	20240422	142000	323357190	8880	8880	8880	8880	0
402	20240422	141900	323357190	8880	8880	8880	8880	0
403	20240422	141800	323357190	8880	8880	8880	8880	0
404	20240422	141700	323357190	8880	8880	8880	8880	33
405	20240422	141600	323064150	8900	8900	8900	8900	0
406	20240422	141500	323064150	8900	8900	8900	8900	2
407	20240422	141400	323046350	8910	8910	8910	8910	0
408	20240422	141300	323046350	8910	8910	8910	8910	0
409	20240422	141200	323046350	8910	8910	8910	8910	30
410	20240422	141100	322779050	8920	8890	8920	8890	30
411	20240422	141000	322512320	8890	8890	8890	8890	286
412	20240422	140900	319969780	8890	8890	8890	8890	0
413	20240422	140800	319969780	8890	8900	8900	8890	46
414	20240422	140700	319560720	8900	8900	8900	8900	0
415	20240422	140600	319560720	8900	8900	8900	8900	1
416	20240422	140500	319551820	8940	8940	8940	8940	2
417	20240422	140400	319533940	8940	8940	8940	8940	1
418	20240422	140300	319525000	8910	8920	8920	8910	8
419	20240422	140200	319453650	8920	8920	8920	8920	0
420	20240422	140100	319453650	8920	8960	8960	8920	81
421	20240422	140000	318728650	8960	8960	8960	8960	21
422	20240422	135900	318540490	8960	8960	8960	8960	0
423	20240422	135800	318540490	8960	8950	8960	8950	85
424	20240422	135700	317779640	8950	8950	8950	8950	1
425	20240422	135600	317770690	8950	8960	8960	8950	42
426	20240422	135500	317394540	8970	8970	8970	8970	0
427	20240422	135400	317394540	8970	8970	8970	8970	0
428	20240422	135300	317394540	8970	8970	8970	8970	2
429	20240422	135200	317376600	8980	9010	9010	8980	602
430	20240422	135100	311962800	9010	9010	9010	9010	7
431	20240422	135000	311899730	9000	9000	9000	9000	0
432	20240422	134900	311899730	9000	9000	9000	9000	129
433	20240422	134800	310738730	9000	8970	9000	8970	530
434	20240422	134700	305978920	8970	8960	8970	8960	48
435	20240422	134600	305548730	8950	8940	8950	8940	189
436	20240422	134500	303857860	8950	8950	8950	8950	0
437	20240422	134400	303857860	8950	8950	8950	8950	0
438	20240422	134300	303857860	8950	8950	8950	8950	4
439	20240422	134200	303822060	8950	8950	8950	8950	0
440	20240422	134100	303822060	8950	8950	8950	8950	6
441	20240422	134000	303768360	8950	8930	8960	8930	270
442	20240422	133900	301354340	8930	8930	8930	8930	38
443	20240422	133800	301015000	8930	8930	8930	8930	128
444	20240422	133700	299871960	8940	8930	8940	8930	11
445	20240422	133600	299773720	8930	8930	8930	8930	0
446	20240422	133500	299773720	8930	8940	8940	8930	62
447	20240422	133400	299220050	8940	8940	8940	8940	0
448	20240422	133300	299220050	8940	8920	8940	8920	148
449	20240422	133200	297899180	8910	8910	8910	8910	0
450	20240422	133100	297899180	8910	8910	8910	8910	0
451	20240422	133000	297899180	8910	8910	8910	8910	0
452	20240422	132900	297899180	8910	8890	8930	8890	2251
453	20240422	132800	277828910	8880	8880	8880	8880	74
454	20240422	132700	277171790	8850	8850	8850	8850	0
455	20240422	132600	277171790	8850	8850	8850	8850	0
456	20240422	132500	277171790	8850	8850	8850	8850	5
457	20240422	132400	277127540	8850	8850	8850	8850	0
458	20240422	132300	277127540	8850	8850	8850	8850	90
459	20240422	132200	276331040	8910	8880	8910	8880	69
460	20240422	132100	275718290	8880	8870	8880	8870	69
461	20240422	132000	275106250	8850	8850	8850	8850	46
462	20240422	131900	274699150	8830	8830	8830	8830	99
463	20240422	131800	273824980	8850	8850	8850	8850	34
464	20240422	131700	273524080	8860	8860	8860	8860	0
465	20240422	131600	273524080	8860	8850	8860	8850	68
466	20240422	131500	272922270	8870	8850	8870	8850	190
467	20240422	131400	271238690	8840	8840	8840	8840	6
468	20240422	131300	271185650	8840	8840	8840	8840	74
469	20240422	131200	270531490	8850	8850	8850	8850	0
470	20240422	131100	270531490	8850	8850	8850	8850	0
471	20240422	131000	270531490	8850	8850	8850	8850	12
472	20240422	130900	270425290	8850	8850	8850	8850	0
473	20240422	130800	270425290	8850	8850	8850	8850	88
474	20240422	130700	269646490	8860	8860	8860	8860	0
475	20240422	130600	269646490	8860	8860	8860	8860	1
476	20240422	130500	269637630	8860	8830	8860	8830	309
477	20240422	130400	266905330	8830	8830	8830	8830	84
478	20240422	130300	266163610	8840	8840	8840	8840	0
479	20240422	130200	266163610	8840	8840	8840	8840	0
480	20240422	130100	266163610	8840	8840	8840	8840	0
481	20240422	130000	266163610	8840	8840	8840	8840	23
482	20240422	125900	265960290	8840	8840	8840	8840	77
483	20240422	125800	265279610	8850	8850	8850	8850	0
484	20240422	125700	265279610	8850	8840	8850	8840	27
485	20240422	125600	265040920	8840	8840	8840	8830	211
486	20240422	125500	263177680	8830	8820	8830	8820	163
487	20240422	125400	261739090	8810	8810	8810	8810	82
488	20240422	125300	261016670	8820	8820	8820	8820	84
489	20240422	125200	260275790	8820	8820	8820	8820	60
490	20240422	125100	259746590	8820	8820	8820	8820	0
491	20240422	125000	259746590	8820	8820	8820	8820	3
492	20240422	124900	259720130	8820	8820	8820	8820	93
493	20240422	124800	258899870	8820	8820	8820	8820	0
494	20240422	124700	258899870	8820	8820	8820	8820	0
495	20240422	124600	258899870	8820	8830	8830	8820	321
496	20240422	124500	256067650	8830	8840	8840	8830	129
497	20240422	124400	254928410	8840	8840	8840	8840	36
498	20240422	124300	254610170	8840	8840	8840	8840	0
499	20240422	124200	254610170	8840	8840	8840	8840	280
500	20240422	124100	252134970	8850	8850	8850	8850	1
501	20240422	124000	252126120	8850	8850	8850	8850	0
502	20240422	123900	252126120	8850	8850	8850	8850	0
503	20240422	123800	252126120	8850	8850	8850	8850	22
504	20240422	123700	251931420	8850	8850	8850	8850	52
505	20240422	123600	251471220	8860	8860	8860	8860	6
506	20240422	123500	251418060	8870	8870	8870	8870	5
507	20240422	123400	251373710	8870	8870	8870	8870	0
508	20240422	123300	251373710	8870	8870	8870	8870	0
509	20240422	123200	251373710	8870	8850	8870	8850	1108
510	20240422	123100	241556870	8850	8840	8850	8840	91
511	20240422	123000	240752140	8840	8840	8840	8840	5
512	20240422	122900	240707940	8840	8840	8840	8840	0
513	20240422	122800	240707940	8840	8830	8840	8830	137
514	20240422	122700	239497730	8840	8840	8840	8840	0
515	20240422	122600	239497730	8840	8840	8840	8840	10
516	20240422	122500	239409330	8820	8820	8820	8820	130
517	20240422	122400	238262730	8820	8820	8820	8820	0
518	20240422	122300	238262730	8820	8820	8820	8820	1
519	20240422	122200	238253910	8820	8820	8820	8820	0
520	20240422	122100	238253910	8820	8820	8820	8820	0
521	20240422	122000	238253910	8820	8850	8850	8820	182
522	20240422	121900	236646630	8870	8870	8870	8870	0
523	20240422	121800	236646630	8870	8870	8870	8870	0
524	20240422	121700	236646630	8870	8870	8870	8870	0
525	20240422	121600	236646630	8870	8870	8870	8870	0
526	20240422	121500	236646630	8870	8870	8870	8870	1
527	20240422	121400	236637760	8860	8820	8860	8820	1616
528	20240422	121300	222337810	8810	8790	8810	8790	402
529	20240422	121200	218802240	8780	8780	8780	8780	85
530	20240422	121100	218055940	8790	8790	8790	8790	0
531	20240422	121000	218055940	8790	8790	8790	8790	0
532	20240422	120900	218055940	8790	8790	8790	8790	0
533	20240422	120800	218055940	8790	8790	8790	8790	60
534	20240422	120700	217528540	8790	8790	8790	8790	98
535	20240422	120600	216667120	8780	8780	8780	8780	0
536	20240422	120500	216667120	8780	8780	8780	8780	0
537	20240422	120400	216667120	8780	8780	8780	8780	67
538	20240422	120300	216078860	8760	8770	8770	8760	200
539	20240422	120200	214326370	8780	8780	8780	8780	81
540	20240422	120100	213615190	8770	8770	8770	8770	44
541	20240422	120000	213229310	8790	8790	8790	8790	0
542	20240422	115900	213229310	8790	8790	8790	8790	1
543	20240422	115800	213220520	8800	8800	8800	8800	0
544	20240422	115700	213220520	8800	8800	8800	8800	1
545	20240422	115600	213211720	8820	8820	8820	8820	0
546	20240422	115500	213211720	8820	8820	8820	8820	0
547	20240422	115400	213211720	8820	8820	8820	8820	2
548	20240422	115300	213194080	8820	8820	8820	8820	1
549	20240422	115200	213185260	8850	8850	8850	8850	0
550	20240422	115100	213185260	8850	8850	8850	8850	0
551	20240422	115000	213185260	8850	8850	8850	8850	2
552	20240422	114900	213167560	8840	8840	8840	8840	100
553	20240422	114800	212283560	8840	8800	8840	8800	227
554	20240422	114700	210282400	8790	8790	8790	8790	179
555	20240422	114600	208708990	8790	8790	8790	8790	2
556	20240422	114500	208691410	8780	8780	8780	8780	0
557	20240422	114400	208691410	8780	8770	8780	8770	104
558	20240422	114300	207778840	8780	8780	8780	8780	24
559	20240422	114200	207568120	8770	8770	8770	8770	87
560	20240422	114100	206805130	8770	8770	8770	8770	0
561	20240422	114000	206805130	8770	8770	8770	8770	0
562	20240422	113900	206805130	8770	8770	8770	8770	10
563	20240422	113800	206717430	8790	8790	8790	8790	2
564	20240422	113700	206699850	8780	8780	8780	8780	281
565	20240422	113600	204232670	8770	8770	8770	8770	0
566	20240422	113500	204232670	8770	8770	8770	8770	0
567	20240422	113400	204232670	8770	8770	8770	8770	0
568	20240422	113300	204232670	8770	8770	8770	8770	0
569	20240422	113200	204232670	8770	8770	8770	8770	0
570	20240422	113100	204232670	8770	8770	8770	8770	0
571	20240422	113000	204232670	8770	8780	8780	8770	128
572	20240422	112900	203110100	8760	8760	8760	8760	0
573	20240422	112800	203110100	8760	8840	8840	8760	106
574	20240422	112700	202176200	8820	8790	8820	8780	218
575	20240422	112600	200257130	8800	8800	8800	8800	4
576	20240422	112500	200221930	8790	8790	8790	8790	0
577	20240422	112400	200221930	8790	8790	8790	8790	65
578	20240422	112300	199650580	8800	8800	8800	8800	0
579	20240422	112200	199650580	8800	8800	8800	8800	53
580	20240422	112100	199184180	8800	8800	8800	8800	0
581	20240422	112000	199184180	8800	8800	8800	8800	0
582	20240422	111900	199184180	8800	8800	8800	8800	61
583	20240422	111800	198647380	8800	8800	8800	8800	0
584	20240422	111700	198647380	8800	8800	8800	8800	0
585	20240422	111600	198647380	8800	8800	8800	8800	0
586	20240422	111500	198647380	8800	8800	8800	8800	40
587	20240422	111400	198295380	8810	8810	8810	8810	73
588	20240422	111300	197652250	8810	8810	8810	8810	1
589	20240422	111200	197643440	8810	8810	8810	8810	0
590	20240422	111100	197643440	8810	8820	8820	8810	310
591	20240422	111000	194910190	8820	8820	8820	8820	0
592	20240422	110900	194910190	8820	8820	8820	8820	0
593	20240422	110800	194910190	8820	8820	8820	8820	21
594	20240422	110700	194724970	8810	8810	8810	8810	0
595	20240422	110600	194724970	8810	8850	8850	8810	73
596	20240422	110500	194081690	8870	8870	8870	8870	0
597	20240422	110400	194081690	8870	8870	8870	8870	1
598	20240422	110300	194072820	8900	8900	8900	8900	1
599	20240422	110200	194063920	8840	8840	8840	8840	0
600	20240422	110100	194063920	8840	8840	8840	8840	5
601	20240422	110000	194019720	8850	8850	8850	8850	248
602	20240422	105900	191824920	8850	8850	8850	8850	0
603	20240422	105800	191824920	8850	8850	8850	8850	0
604	20240422	105700	191824920	8850	8850	8850	8850	0
605	20240422	105600	191824920	8850	8850	8850	8850	83
606	20240422	105500	191090370	8840	8840	8840	8840	1
607	20240422	105400	191081530	8810	8810	8810	8810	1
608	20240422	105300	191072720	8810	8810	8810	8810	0
609	20240422	105200	191072720	8810	8810	8810	8810	0
610	20240422	105100	191072720	8810	8810	8810	8810	0
611	20240422	105000	191072720	8810	8810	8810	8810	0
612	20240422	104900	191072720	8810	8810	8810	8810	2
613	20240422	104800	191055100	8840	8840	8840	8840	0
614	20240422	104700	191055100	8840	8840	8840	8840	0
615	20240422	104600	191055100	8840	8850	8850	8840	203
616	20240422	104500	189260330	8860	8860	8860	8860	0
617	20240422	104400	189260330	8860	8860	8860	8850	25
618	20240422	104300	189038840	8880	8880	8880	8880	0
619	20240422	104200	189038840	8880	8880	8880	8880	0
620	20240422	104100	189038840	8880	8880	8880	8880	0
621	20240422	104000	189038840	8880	8880	8880	8880	0
622	20240422	103900	189038840	8880	8870	8880	8870	57
623	20240422	103800	188533000	8880	8880	8880	8880	50
624	20240422	103700	188089000	8920	8920	8920	8920	0
625	20240422	103600	188089000	8920	8920	8920	8920	0
626	20240422	103500	188089000	8920	8920	8920	8920	0
627	20240422	103400	188089000	8920	8920	8920	8920	0
628	20240422	103300	188089000	8920	8920	8920	8920	1
629	20240422	103200	188080080	8870	8870	8870	8870	0
630	20240422	103100	188080080	8870	8870	8870	8870	0
631	20240422	103000	188080080	8870	8870	8870	8870	0
632	20240422	102900	188080080	8870	8870	8870	8870	0
633	20240422	102800	188080080	8870	8870	8870	8870	0
634	20240422	102700	188080080	8870	8870	8870	8870	100
635	20240422	102600	187193080	8920	8920	8920	8920	35
636	20240422	102500	186880880	8920	8920	8920	8920	0
637	20240422	102400	186880880	8920	8920	8920	8920	10
638	20240422	102300	186791680	8920	8920	8920	8920	0
639	20240422	102200	186791680	8920	8920	8920	8920	0
640	20240422	102100	186791680	8920	8920	8920	8920	0
641	20240422	102000	186791680	8920	8920	8920	8920	0
642	20240422	101900	186791680	8920	8920	8920	8920	0
643	20240422	101800	186791680	8920	8920	8920	8920	0
644	20240422	101700	186791680	8920	8920	8920	8920	50
645	20240422	101600	186345680	8920	8920	8920	8920	0
646	20240422	101500	186345680	8920	8920	8920	8920	0
647	20240422	101400	186345680	8920	8840	8920	8840	4
648	20240422	101300	186310240	8850	8850	8850	8850	0
649	20240422	101200	186310240	8850	8850	8850	8850	0
650	20240422	101100	186310240	8850	8850	8850	8850	50
651	20240422	101000	185867740	8910	8910	8910	8910	0
652	20240422	100900	185867740	8910	8900	8910	8900	454
653	20240422	100800	181822610	8900	8900	8900	8900	0
654	20240422	100700	181822610	8900	8890	8900	8890	338
655	20240422	100600	178817160	8880	8880	8880	8880	20
656	20240422	100500	178639560	8880	8860	8880	8860	450
657	20240422	100400	174652480	8860	8860	8860	8860	3
658	20240422	100300	174625900	8840	8840	8840	8840	116
659	20240422	100200	173600460	8780	8810	8830	8780	509
660	20240422	100100	169113260	8810	8800	8810	8800	15
661	20240422	100000	168981120	8710	8710	8710	8710	0
662	20240422	095900	168981120	8710	8720	8720	8710	20
663	20240422	095800	168806910	8750	8750	8750	8750	32
664	20240422	095700	168526910	8700	8760	8810	8700	832
665	20240422	095600	161231320	8810	8810	8810	8810	0
666	20240422	095500	161231320	8810	8720	8810	8700	272
667	20240422	095400	158845100	8790	8790	8790	8790	1
668	20240422	095300	158836310	8790	8820	8820	8650	5121
669	20240422	095200	114140550	8810	8900	8910	8810	2064
670	20240422	095100	95899080	8910	8910	8910	8910	1
671	20240422	095000	95890170	8900	8920	8920	8900	23
672	20240422	094900	95685410	8920	8920	8920	8920	0
673	20240422	094800	95685410	8920	8920	8920	8920	2
674	20240422	094700	95667570	8930	8930	8930	8930	337
675	20240422	094600	92658160	8920	8920	8920	8920	71
676	20240422	094500	92024840	8900	8890	8900	8890	40
677	20240422	094400	91668920	8890	8890	8890	8890	2
678	20240422	094300	91651140	8900	8900	8900	8900	0
679	20240422	094200	91651140	8900	8900	8900	8890	201
680	20240422	094100	89862250	8920	8900	8920	8900	103
681	20240422	094000	88945530	8900	8920	8920	8900	15
682	20240422	093900	88811760	8920	8920	8920	8920	0
683	20240422	093800	88811760	8920	8920	8920	8920	0
684	20240422	093700	88811760	8920	8920	8920	8920	0
685	20240422	093600	88811760	8920	8920	8920	8920	10
686	20240422	093500	88722560	8910	8910	8910	8910	374
687	20240422	093400	85390220	8910	8910	8910	8910	627
688	20240422	093300	79803650	8900	8900	8900	8900	0
689	20240422	093200	79803650	8900	8910	8910	8900	15
690	20240422	093100	79670060	8900	9000	9000	8900	566
691	20240422	093000	74605430	9010	9000	9010	9000	2
692	20240422	092900	74587420	9010	9010	9010	9010	0
693	20240422	092800	74587420	9010	9010	9010	9000	164
694	20240422	092700	73109870	9010	9020	9020	9010	3
695	20240422	092600	73082820	9020	9020	9020	9000	64
696	20240422	092500	72506780	9040	9040	9040	9040	0
697	20240422	092400	72506780	9040	9040	9040	9040	51
698	20240422	092300	72045740	9050	9040	9050	9040	3
699	20240422	092200	72018610	9050	9050	9050	9050	20
700	20240422	092100	71837610	9050	9000	9050	9000	174
701	20240422	092000	70262980	9000	9000	9000	9000	2013
702	20240422	091900	52145980	8990	8970	8990	8970	323
703	20240422	091800	49245220	8960	8960	8960	8960	101
704	20240422	091700	48340260	8960	8940	8960	8940	14
705	20240422	091600	48214860	8940	8890	8940	8890	532
706	20240422	091500	43470930	8900	8840	8900	8840	1937
707	20240422	091400	26345810	8840	8860	8860	8840	708
708	20240422	091300	20084170	8850	8900	8900	8850	64
709	20240422	091200	19517280	8850	8850	8850	8850	0
710	20240422	091100	19517280	8850	8850	8850	8850	57
711	20240422	091000	19012830	8850	8850	8850	8850	153
712	20240422	090900	17658780	8850	8850	8850	8850	108
713	20240422	090800	16702980	8850	8850	8850	8850	115
714	20240422	090700	15685230	8850	8850	8860	8850	85
715	20240422	090600	14932930	8860	8860	8860	8860	0
716	20240422	090500	14932930	8860	8850	8860	8840	382
717	20240422	090400	11553450	8840	8860	8860	8840	530
718	20240422	090300	6864010	8970	8970	8970	8970	170
719	20240422	090200	5339110	8860	8860	8860	8860	309
720	20240422	090100	2601370	8860	8850	8860	8850	100
721	20240422	090000	1715870	8850	8840	8990	8840	194