KissMeData/308170/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210800	2318616000	9160	9160	9160	9160	1113
3	20240422	210700	2318616000	9160	9160	9160	9160	0
4	20240422	210600	2318616000	9160	9160	9160	9160	0
5	20240422	210500	2318616000	9160	9160	9160	9160	0
6	20240422	210400	2318616000	9160	9160	9160	9160	0
7	20240422	210300	2318616000	9160	9160	9160	9160	0
8	20240422	210200	2318616000	9160	9160	9160	9160	0
9	20240422	210100	2318616000	9160	9160	9160	9160	0
10	20240422	210000	2318616000	9160	9160	9160	9160	0
11	20240422	205900	2318616000	9160	9160	9160	9160	0
12	20240422	205800	2318616000	9160	9160	9160	9160	0
13	20240422	205700	2318616000	9160	9160	9160	9160	0
14	20240422	205600	2318616000	9160	9160	9160	9160	0
15	20240422	205500	2318616000	9160	9160	9160	9160	0
16	20240422	205400	2318616000	9160	9160	9160	9160	0
17	20240422	205300	2318616000	9160	9160	9160	9160	0
18	20240422	205200	2318616000	9160	9160	9160	9160	0
19	20240422	205100	2318616000	9160	9160	9160	9160	0
20	20240422	205000	2318616000	9160	9160	9160	9160	0
21	20240422	204900	2318616000	9160	9160	9160	9160	0
22	20240422	204800	2318616000	9160	9160	9160	9160	0
23	20240422	204700	2318616000	9160	9160	9160	9160	0
24	20240422	204600	2318616000	9160	9160	9160	9160	0
25	20240422	204500	2318616000	9160	9160	9160	9160	0
26	20240422	204400	2318616000	9160	9160	9160	9160	0
27	20240422	204300	2318616000	9160	9160	9160	9160	0
28	20240422	204200	2318616000	9160	9160	9160	9160	0
29	20240422	204100	2318616000	9160	9160	9160	9160	0
30	20240422	204000	2318616000	9160	9160	9160	9160	0
31	20240422	203900	2318616000	9160	9160	9160	9160	0
32	20240422	203800	2318616000	9160	9160	9160	9160	1113
33	20240422	203700	2318616000	9160	9160	9160	9160	0
34	20240422	203600	2318616000	9160	9160	9160	9160	0
35	20240422	203500	2318616000	9160	9160	9160	9160	0
36	20240422	203400	2318616000	9160	9160	9160	9160	0
37	20240422	203300	2318616000	9160	9160	9160	9160	0
38	20240422	203200	2318616000	9160	9160	9160	9160	0
39	20240422	203100	2318616000	9160	9160	9160	9160	0
40	20240422	203000	2318616000	9160	9160	9160	9160	0
41	20240422	202900	2318616000	9160	9160	9160	9160	0
42	20240422	202800	2318616000	9160	9160	9160	9160	0
43	20240422	202700	2318616000	9160	9160	9160	9160	0
44	20240422	202600	2318616000	9160	9160	9160	9160	0
45	20240422	202500	2318616000	9160	9160	9160	9160	0
46	20240422	202400	2318616000	9160	9160	9160	9160	0
47	20240422	202300	2318616000	9160	9160	9160	9160	0
48	20240422	202200	2318616000	9160	9160	9160	9160	0
49	20240422	202100	2318616000	9160	9160	9160	9160	0
50	20240422	202000	2318616000	9160	9160	9160	9160	0
51	20240422	201900	2318616000	9160	9160	9160	9160	0
52	20240422	201800	2318616000	9160	9160	9160	9160	0
53	20240422	201700	2318616000	9160	9160	9160	9160	0
54	20240422	201600	2318616000	9160	9160	9160	9160	0
55	20240422	201500	2318616000	9160	9160	9160	9160	0
56	20240422	201400	2318616000	9160	9160	9160	9160	0
57	20240422	201300	2318616000	9160	9160	9160	9160	0
58	20240422	201200	2318616000	9160	9160	9160	9160	0
59	20240422	201100	2318616000	9160	9160	9160	9160	0
60	20240422	201000	2318616000	9160	9160	9160	9160	0
61	20240422	200900	2318616000	9160	9160	9160	9160	0
62	20240422	200800	2318616000	9160	9160	9160	9160	1113
63	20240422	200700	2318616000	9160	9160	9160	9160	0
64	20240422	200600	2318616000	9160	9160	9160	9160	0
65	20240422	200500	2318616000	9160	9160	9160	9160	0
66	20240422	200400	2318616000	9160	9160	9160	9160	0
67	20240422	200300	2318616000	9160	9160	9160	9160	0
68	20240422	200200	2318616000	9160	9160	9160	9160	0
69	20240422	200100	2318616000	9160	9160	9160	9160	0
70	20240422	200000	2318616000	9160	9160	9160	9160	0
71	20240422	195900	2318616000	9160	9160	9160	9160	0
72	20240422	195800	2318616000	9160	9160	9160	9160	0
73	20240422	195700	2318616000	9160	9160	9160	9160	0
74	20240422	195600	2318616000	9160	9160	9160	9160	0
75	20240422	195500	2318616000	9160	9160	9160	9160	0
76	20240422	195400	2318616000	9160	9160	9160	9160	0
77	20240422	195300	2318616000	9160	9160	9160	9160	0
78	20240422	195200	2318616000	9160	9160	9160	9160	0
79	20240422	195100	2318616000	9160	9160	9160	9160	0
80	20240422	195000	2318616000	9160	9160	9160	9160	0
81	20240422	194900	2318616000	9160	9160	9160	9160	0
82	20240422	194800	2318616000	9160	9160	9160	9160	0
83	20240422	194700	2318616000	9160	9160	9160	9160	0
84	20240422	194600	2318616000	9160	9160	9160	9160	0
85	20240422	194500	2318616000	9160	9160	9160	9160	0
86	20240422	194400	2318616000	9160	9160	9160	9160	0
87	20240422	194300	2318616000	9160	9160	9160	9160	0
88	20240422	194200	2318616000	9160	9160	9160	9160	0
89	20240422	194100	2318616000	9160	9160	9160	9160	0
90	20240422	194000	2318616000	9160	9160	9160	9160	0
91	20240422	193900	2318616000	9160	9160	9160	9160	0
92	20240422	193800	2318616000	9160	9160	9160	9160	1113
93	20240422	193700	2318616000	9160	9160	9160	9160	0
94	20240422	193600	2318616000	9160	9160	9160	9160	0
95	20240422	193500	2318616000	9160	9160	9160	9160	0
96	20240422	193400	2318616000	9160	9160	9160	9160	0
97	20240422	193300	2318616000	9160	9160	9160	9160	0
98	20240422	193200	2318616000	9160	9160	9160	9160	0
99	20240422	193100	2318616000	9160	9160	9160	9160	0
100	20240422	193000	2318616000	9160	9160	9160	9160	0
101	20240422	192900	2318616000	9160	9160	9160	9160	0
102	20240422	192800	2318616000	9160	9160	9160	9160	0
103	20240422	192700	2318616000	9160	9160	9160	9160	0
104	20240422	192600	2318616000	9160	9160	9160	9160	0
105	20240422	192500	2318616000	9160	9160	9160	9160	0
106	20240422	192400	2318616000	9160	9160	9160	9160	0
107	20240422	192300	2318616000	9160	9160	9160	9160	0
108	20240422	192200	2318616000	9160	9160	9160	9160	0
109	20240422	192100	2318616000	9160	9160	9160	9160	0
110	20240422	192000	2318616000	9160	9160	9160	9160	0
111	20240422	191900	2318616000	9160	9160	9160	9160	0
112	20240422	191800	2318616000	9160	9160	9160	9160	0
113	20240422	191700	2318616000	9160	9160	9160	9160	0
114	20240422	191600	2318616000	9160	9160	9160	9160	0
115	20240422	191500	2318616000	9160	9160	9160	9160	0
116	20240422	191400	2318616000	9160	9160	9160	9160	0
117	20240422	191300	2318616000	9160	9160	9160	9160	0
118	20240422	191200	2318616000	9160	9160	9160	9160	0
119	20240422	191100	2318616000	9160	9160	9160	9160	0
120	20240422	191000	2318616000	9160	9160	9160	9160	0
121	20240422	190900	2318616000	9160	9160	9160	9160	0
122	20240422	190800	2318616000	9160	9160	9160	9160	1113
123	20240422	190700	2318616000	9160	9160	9160	9160	0
124	20240422	190600	2318616000	9160	9160	9160	9160	0
125	20240422	190500	2318616000	9160	9160	9160	9160	0
126	20240422	190400	2318616000	9160	9160	9160	9160	0
127	20240422	190300	2318616000	9160	9160	9160	9160	0
128	20240422	190200	2318616000	9160	9160	9160	9160	0
129	20240422	190100	2318616000	9160	9160	9160	9160	0
130	20240422	190000	2318616000	9160	9160	9160	9160	0
131	20240422	185900	2318616000	9160	9160	9160	9160	0
132	20240422	185800	2318616000	9160	9160	9160	9160	0
133	20240422	185700	2318616000	9160	9160	9160	9160	0
134	20240422	185600	2318616000	9160	9160	9160	9160	0
135	20240422	185500	2318616000	9160	9160	9160	9160	0
136	20240422	185400	2318616000	9160	9160	9160	9160	0
137	20240422	185300	2318616000	9160	9160	9160	9160	0
138	20240422	185200	2318616000	9160	9160	9160	9160	0
139	20240422	185100	2318616000	9160	9160	9160	9160	0
140	20240422	185000	2318616000	9160	9160	9160	9160	0
141	20240422	184900	2318616000	9160	9160	9160	9160	0
142	20240422	184800	2318616000	9160	9160	9160	9160	0
143	20240422	184700	2318616000	9160	9160	9160	9160	0
144	20240422	184600	2318616000	9160	9160	9160	9160	0
145	20240422	184500	2318616000	9160	9160	9160	9160	0
146	20240422	184400	2318616000	9160	9160	9160	9160	0
147	20240422	184300	2318616000	9160	9160	9160	9160	0
148	20240422	184200	2318616000	9160	9160	9160	9160	0
149	20240422	184100	2318616000	9160	9160	9160	9160	0
150	20240422	184000	2318616000	9160	9160	9160	9160	0
151	20240422	183900	2318616000	9160	9160	9160	9160	0
152	20240422	183800	2318616000	9160	9160	9160	9160	1113
153	20240422	183700	2318616000	9160	9160	9160	9160	0
154	20240422	183600	2318616000	9160	9160	9160	9160	0
155	20240422	183500	2318616000	9160	9160	9160	9160	0
156	20240422	183400	2318616000	9160	9160	9160	9160	0
157	20240422	183300	2318616000	9160	9160	9160	9160	0
158	20240422	183200	2318616000	9160	9160	9160	9160	0
159	20240422	183100	2318616000	9160	9160	9160	9160	0
160	20240422	183000	2318616000	9160	9160	9160	9160	0
161	20240422	182900	2318616000	9160	9160	9160	9160	0
162	20240422	182800	2318616000	9160	9160	9160	9160	0
163	20240422	182700	2318616000	9160	9160	9160	9160	0
164	20240422	182600	2318616000	9160	9160	9160	9160	0
165	20240422	182500	2318616000	9160	9160	9160	9160	0
166	20240422	182400	2318616000	9160	9160	9160	9160	0
167	20240422	182300	2318616000	9160	9160	9160	9160	0
168	20240422	182200	2318616000	9160	9160	9160	9160	0
169	20240422	182100	2318616000	9160	9160	9160	9160	0
170	20240422	182000	2318616000	9160	9160	9160	9160	0
171	20240422	181900	2318616000	9160	9160	9160	9160	0
172	20240422	181800	2318616000	9160	9160	9160	9160	0
173	20240422	181700	2318616000	9160	9160	9160	9160	0
174	20240422	181600	2318616000	9160	9160	9160	9160	0
175	20240422	181500	2318616000	9160	9160	9160	9160	0
176	20240422	181400	2318616000	9160	9160	9160	9160	0
177	20240422	181300	2318616000	9160	9160	9160	9160	0
178	20240422	181200	2318616000	9160	9160	9160	9160	0
179	20240422	181100	2318616000	9160	9160	9160	9160	0
180	20240422	181000	2318616000	9160	9160	9160	9160	0
181	20240422	180900	2318616000	9160	9160	9160	9160	0
182	20240422	180800	2318616000	9160	9160	9160	9160	1113
183	20240422	180700	2318616000	9160	9160	9160	9160	0
184	20240422	180600	2318616000	9160	9160	9160	9160	0
185	20240422	180500	2318616000	9160	9160	9160	9160	0
186	20240422	180400	2318616000	9160	9160	9160	9160	0
187	20240422	180300	2318616000	9160	9160	9160	9160	0
188	20240422	180200	2318616000	9160	9160	9160	9160	0
189	20240422	180100	2318616000	9160	9160	9160	9160	0
190	20240422	180000	2318616000	9160	9160	9160	9160	0
191	20240422	175900	2318616000	9160	9160	9160	9160	0
192	20240422	175800	2318616000	9160	9160	9160	9160	0
193	20240422	175700	2318616000	9160	9160	9160	9160	0
194	20240422	175600	2318616000	9160	9160	9160	9160	0
195	20240422	175500	2318616000	9160	9160	9160	9160	0
196	20240422	175400	2318616000	9160	9160	9160	9160	0
197	20240422	175300	2318616000	9160	9160	9160	9160	0
198	20240422	175200	2318616000	9160	9160	9160	9160	0
199	20240422	175100	2318616000	9160	9160	9160	9160	0
200	20240422	175000	2318616000	9160	9160	9160	9160	0
201	20240422	174900	2318616000	9160	9160	9160	9160	0
202	20240422	174800	2318616000	9160	9160	9160	9160	0
203	20240422	174700	2318616000	9160	9160	9160	9160	0
204	20240422	174600	2318616000	9160	9160	9160	9160	0
205	20240422	174500	2318616000	9160	9160	9160	9160	0
206	20240422	174400	2318616000	9160	9160	9160	9160	0
207	20240422	174300	2318616000	9160	9160	9160	9160	0
208	20240422	174200	2318616000	9160	9160	9160	9160	0
209	20240422	174100	2318616000	9160	9160	9160	9160	0
210	20240422	174000	2318616000	9160	9160	9160	9160	0
211	20240422	173900	2318616000	9160	9160	9160	9160	0
212	20240422	173800	2318616000	9160	9160	9160	9160	1113
213	20240422	173700	2318616000	9160	9160	9160	9160	0
214	20240422	173600	2318616000	9160	9160	9160	9160	0
215	20240422	173500	2318616000	9160	9160	9160	9160	0
216	20240422	173400	2318616000	9160	9160	9160	9160	0
217	20240422	173300	2318616000	9160	9160	9160	9160	0
218	20240422	173200	2318616000	9160	9160	9160	9160	0
219	20240422	173100	2318616000	9160	9160	9160	9160	0
220	20240422	173000	2318616000	9160	9160	9160	9160	0
221	20240422	172900	2318616000	9160	9160	9160	9160	0
222	20240422	172800	2318616000	9160	9160	9160	9160	0
223	20240422	172700	2318616000	9160	9160	9160	9160	0
224	20240422	172600	2318616000	9160	9160	9160	9160	0
225	20240422	172500	2318616000	9160	9160	9160	9160	0
226	20240422	172400	2318616000	9160	9160	9160	9160	0
227	20240422	172300	2318616000	9160	9160	9160	9160	0
228	20240422	172200	2318616000	9160	9160	9160	9160	0
229	20240422	172100	2318616000	9160	9160	9160	9160	0
230	20240422	172000	2318616000	9160	9160	9160	9160	0
231	20240422	171900	2318616000	9160	9160	9160	9160	0
232	20240422	171800	2318616000	9160	9160	9160	9160	0
233	20240422	171700	2318616000	9160	9160	9160	9160	0
234	20240422	171600	2318616000	9160	9160	9160	9160	0
235	20240422	171500	2318616000	9160	9160	9160	9160	0
236	20240422	171400	2318616000	9160	9160	9160	9160	0
237	20240422	171300	2318616000	9160	9160	9160	9160	0
238	20240422	171200	2318616000	9160	9160	9160	9160	0
239	20240422	171100	2318616000	9160	9160	9160	9160	0
240	20240422	171000	2318616000	9160	9160	9160	9160	0
241	20240422	170900	2318616000	9160	9160	9160	9160	0
242	20240422	170800	2318616000	9160	9160	9160	9160	1113
243	20240422	170700	2318616000	9160	9160	9160	9160	0
244	20240422	170600	2318616000	9160	9160	9160	9160	0
245	20240422	170500	2318616000	9160	9160	9160	9160	0
246	20240422	170400	2318616000	9160	9160	9160	9160	0
247	20240422	170300	2318616000	9160	9160	9160	9160	0
248	20240422	170200	2318616000	9160	9160	9160	9160	0
249	20240422	170100	2318616000	9160	9160	9160	9160	0
250	20240422	170000	2318616000	9160	9160	9160	9160	0
251	20240422	165900	2318616000	9160	9160	9160	9160	0
252	20240422	165800	2318616000	9160	9160	9160	9160	0
253	20240422	165700	2318616000	9160	9160	9160	9160	0
254	20240422	165600	2318616000	9160	9160	9160	9160	0
255	20240422	165500	2318616000	9160	9160	9160	9160	0
256	20240422	165400	2318616000	9160	9160	9160	9160	0
257	20240422	165300	2318616000	9160	9160	9160	9160	0
258	20240422	165200	2318616000	9160	9160	9160	9160	0
259	20240422	165100	2318616000	9160	9160	9160	9160	0
260	20240422	165000	2318616000	9160	9160	9160	9160	0
261	20240422	164900	2318616000	9160	9160	9160	9160	0
262	20240422	164800	2318616000	9160	9160	9160	9160	0
263	20240422	164700	2318616000	9160	9160	9160	9160	0
264	20240422	164600	2318616000	9160	9160	9160	9160	0
265	20240422	164500	2318616000	9160	9160	9160	9160	0
266	20240422	164400	2318616000	9160	9160	9160	9160	0
267	20240422	164300	2318616000	9160	9160	9160	9160	0
268	20240422	164200	2318616000	9160	9160	9160	9160	0
269	20240422	164100	2318616000	9160	9160	9160	9160	0
270	20240422	164000	2318616000	9160	9160	9160	9160	0
271	20240422	163900	2318616000	9160	9160	9160	9160	0
272	20240422	163800	2318616000	9160	9160	9160	9160	1113
273	20240422	163700	2318616000	9160	9160	9160	9160	0
274	20240422	163600	2318616000	9160	9160	9160	9160	0
275	20240422	163500	2318616000	9160	9160	9160	9160	0
276	20240422	163400	2318616000	9160	9160	9160	9160	0
277	20240422	163300	2318616000	9160	9160	9160	9160	0
278	20240422	163200	2318616000	9160	9160	9160	9160	0
279	20240422	163100	2318616000	9160	9160	9160	9160	0
280	20240422	163000	2318616000	9160	9160	9160	9160	0
281	20240422	162900	2318616000	9160	9160	9160	9160	0
282	20240422	162800	2318616000	9160	9160	9160	9160	0
283	20240422	162700	2318616000	9160	9160	9160	9160	0
284	20240422	162600	2318616000	9160	9160	9160	9160	0
285	20240422	162500	2318616000	9160	9160	9160	9160	0
286	20240422	162400	2318616000	9160	9160	9160	9160	0
287	20240422	162300	2318616000	9160	9160	9160	9160	0
288	20240422	162200	2318616000	9160	9160	9160	9160	0
289	20240422	162100	2318616000	9160	9160	9160	9160	0
290	20240422	162000	2318616000	9160	9160	9160	9160	0
291	20240422	161900	2318616000	9160	9160	9160	9160	0
292	20240422	161800	2318616000	9160	9160	9160	9160	0
293	20240422	161700	2318616000	9160	9160	9160	9160	0
294	20240422	161600	2318616000	9160	9160	9160	9160	0
295	20240422	161500	2318616000	9160	9160	9160	9160	0
296	20240422	161400	2318616000	9160	9160	9160	9160	0
297	20240422	161300	2318616000	9160	9160	9160	9160	0
298	20240422	161200	2318616000	9160	9160	9160	9160	0
299	20240422	161100	2318616000	9160	9160	9160	9160	0
300	20240422	161000	2318616000	9160	9160	9160	9160	0
301	20240422	160900	2318616000	9160	9160	9160	9160	0
302	20240422	160800	2318616000	9160	9160	9160	9160	1113
303	20240422	160700	2318616000	9160	9160	9160	9160	0
304	20240422	160600	2318616000	9160	9160	9160	9160	0
305	20240422	160500	2318616000	9160	9160	9160	9160	0
306	20240422	160400	2318616000	9160	9160	9160	9160	0
307	20240422	160300	2318616000	9160	9160	9160	9160	0
308	20240422	160200	2318616000	9160	9160	9160	9160	0
309	20240422	160100	2318616000	9160	9160	9160	9160	0
310	20240422	160000	2318616000	9160	9160	9160	9160	0
311	20240422	155900	2318616000	9160	9160	9160	9160	0
312	20240422	155800	2318616000	9160	9160	9160	9160	0
313	20240422	155700	2318616000	9160	9160	9160	9160	0
314	20240422	155600	2318616000	9160	9160	9160	9160	0
315	20240422	155500	2318616000	9160	9160	9160	9160	0
316	20240422	155400	2318616000	9160	9160	9160	9160	0
317	20240422	155300	2318616000	9160	9160	9160	9160	0
318	20240422	155200	2318616000	9160	9160	9160	9160	0
319	20240422	155100	2318616000	9160	9160	9160	9160	0
320	20240422	155000	2318616000	9160	9160	9160	9160	0
321	20240422	154900	2318616000	9160	9160	9160	9160	0
322	20240422	154800	2318616000	9160	9160	9160	9160	0
323	20240422	154700	2318616000	9160	9160	9160	9160	0
324	20240422	154600	2318616000	9160	9160	9160	9160	0
325	20240422	154500	2318616000	9160	9160	9160	9160	0
326	20240422	154400	2318616000	9160	9160	9160	9160	0
327	20240422	154300	2318616000	9160	9160	9160	9160	0
328	20240422	154200	2318616000	9160	9160	9160	9160	0
329	20240422	154100	2318616000	9160	9160	9160	9160	0
330	20240422	154000	2318616000	9160	9160	9160	9160	0
331	20240422	153900	2318616000	9160	9160	9160	9160	0
332	20240422	153800	2318616000	9160	9160	9160	9160	1113
333	20240422	153700	2318616000	9160	9160	9160	9160	0
334	20240422	153600	2318616000	9160	9160	9160	9160	0
335	20240422	153500	2318616000	9160	9160	9160	9160	0
336	20240422	153400	2318616000	9160	9160	9160	9160	0
337	20240422	153300	2318616000	9160	9160	9160	9160	0
338	20240422	153200	2318616000	9160	9160	9160	9160	0
339	20240422	153100	2318616000	9160	9160	9160	9160	0
340	20240422	153000	2318616000	9160	9160	9160	9160	1113
341	20240422	152900	2308420920	9160	9160	9160	9160	0
342	20240422	152800	2308420920	9160	9160	9160	9160	0
343	20240422	152700	2308420920	9160	9160	9160	9160	0
344	20240422	152600	2308420920	9160	9160	9160	9160	0
345	20240422	152500	2308420920	9160	9160	9160	9160	0
346	20240422	152400	2308420920	9160	9160	9160	9160	0
347	20240422	152300	2308420920	9160	9160	9160	9160	0
348	20240422	152200	2308420920	9160	9160	9160	9160	0
349	20240422	152100	2308420920	9160	9160	9160	9160	0
350	20240422	152000	2308420920	9160	9160	9160	9160	0
351	20240422	151900	2308420920	9160	9190	9190	9160	1151
352	20240422	151800	2297870720	9190	9190	9190	9190	3
353	20240422	151700	2297843150	9180	9180	9180	9180	0
354	20240422	151600	2297843150	9180	9180	9180	9180	9
355	20240422	151500	2297760530	9190	9190	9190	9190	6
356	20240422	151400	2297705390	9190	9190	9190	9190	55
357	20240422	151300	2297199940	9190	9190	9190	9190	31
358	20240422	151200	2296915050	9200	9200	9200	9200	0
359	20240422	151100	2296915050	9200	9200	9200	9200	0
360	20240422	151000	2296915050	9200	9190	9200	9190	82
361	20240422	150900	2296161370	9210	9210	9210	9210	0
362	20240422	150800	2296161370	9210	9210	9210	9210	0
363	20240422	150700	2296161370	9210	9210	9210	9210	0
364	20240422	150600	2296161370	9210	9210	9210	9210	12
365	20240422	150500	2296050850	9210	9210	9210	9210	50
366	20240422	150400	2295590350	9230	9230	9230	9230	0
367	20240422	150300	2295590350	9230	9230	9230	9230	0
368	20240422	150200	2295590350	9230	9210	9230	9210	231
369	20240422	150100	2293462640	9190	9220	9220	9190	151
370	20240422	150000	2292074560	9210	9220	9220	9210	183
371	20240422	145900	2290389100	9220	9220	9220	9220	1
372	20240422	145800	2290379880	9220	9220	9220	9220	0
373	20240422	145700	2290379880	9220	9210	9220	9210	227
374	20240422	145600	2288286960	9220	9220	9220	9220	0
375	20240422	145500	2288286960	9220	9220	9220	9220	0
376	20240422	145400	2288286960	9220	9220	9220	9220	0
377	20240422	145300	2288286960	9220	9220	9220	9220	8
378	20240422	145200	2288213200	9220	9220	9220	9220	0
379	20240422	145100	2288213200	9220	9220	9220	9220	1
380	20240422	145000	2288203980	9180	9180	9180	9180	0
381	20240422	144900	2288203980	9180	9180	9180	9180	0
382	20240422	144800	2288203980	9180	9180	9180	9180	0
383	20240422	144700	2288203980	9180	9180	9180	9180	0
384	20240422	144600	2288203980	9180	9180	9180	9160	580
385	20240422	144500	2282882640	9180	9230	9230	9180	98
386	20240422	144400	2281982400	9250	9250	9250	9250	0
387	20240422	144300	2281982400	9250	9250	9250	9250	0
388	20240422	144200	2281982400	9250	9250	9250	9250	0
389	20240422	144100	2281982400	9250	9250	9250	9250	0
390	20240422	144000	2281982400	9250	9250	9250	9250	0
391	20240422	143900	2281982400	9250	9250	9250	9250	0
392	20240422	143800	2281982400	9250	9250	9250	9250	100
393	20240422	143700	2281057400	9170	9180	9180	9170	94
394	20240422	143600	2280195320	9160	9190	9190	9160	438
395	20240422	143500	2276178790	9190	9200	9200	9190	30
396	20240422	143400	2275902990	9190	9200	9200	9190	170
397	20240422	143300	2274340590	9190	9200	9200	9190	30
398	20240422	143200	2274064790	9190	9200	9200	9190	400
399	20240422	143100	2270388690	9200	9200	9200	9200	1468
400	20240422	143000	2256883090	9180	9180	9180	9180	0
401	20240422	142900	2256883090	9180	9180	9180	9180	0
402	20240422	142800	2256883090	9180	9180	9180	9180	0
403	20240422	142700	2256883090	9180	9180	9180	9180	0
404	20240422	142600	2256883090	9180	9180	9180	9180	160
405	20240422	142500	2255414290	9180	9180	9180	9180	1
406	20240422	142400	2255405110	9180	9180	9180	9180	21
407	20240422	142300	2255212330	9180	9180	9180	9180	0
408	20240422	142200	2255212330	9180	9180	9180	9180	0
409	20240422	142100	2255212330	9180	9180	9180	9180	0
410	20240422	142000	2255212330	9180	9180	9180	9180	0
411	20240422	141900	2255212330	9180	9180	9180	9180	80
412	20240422	141800	2254477930	9180	9190	9190	9180	358
413	20240422	141700	2251189610	9190	9200	9200	9190	25
414	20240422	141600	2250959640	9200	9200	9200	9200	32
415	20240422	141500	2250665240	9200	9200	9200	9200	1
416	20240422	141400	2250656040	9200	9200	9200	9200	1
417	20240422	141300	2250646840	9200	9190	9200	9190	49
418	20240422	141200	2250196520	9200	9200	9200	9200	1
419	20240422	141100	2250187320	9200	9200	9200	9200	1
420	20240422	141000	2250178120	9200	9200	9200	9200	3
421	20240422	140900	2250150520	9200	9200	9200	9200	0
422	20240422	140800	2250150520	9200	9200	9200	9200	0
423	20240422	140700	2250150520	9200	9200	9200	9200	0
424	20240422	140600	2250150520	9200	9190	9200	9190	152
425	20240422	140500	2248752630	9230	9230	9230	9230	0
426	20240422	140400	2248752630	9230	9230	9230	9230	0
427	20240422	140300	2248752630	9230	9230	9230	9230	0
428	20240422	140200	2248752630	9230	9230	9230	9230	0
429	20240422	140100	2248752630	9230	9230	9230	9230	4
430	20240422	140000	2248715710	9190	9190	9190	9190	0
431	20240422	135900	2248715710	9190	9200	9200	9190	11
432	20240422	135800	2248614570	9190	9190	9190	9190	0
433	20240422	135700	2248614570	9190	9200	9200	9190	470
434	20240422	135600	2244293570	9200	9200	9200	9200	0
435	20240422	135500	2244293570	9200	9200	9200	9200	0
436	20240422	135400	2244293570	9200	9250	9250	9200	125
437	20240422	135300	2243140540	9250	9250	9250	9250	11
438	20240422	135200	2243038790	9190	9190	9190	9190	0
439	20240422	135100	2243038790	9190	9200	9200	9190	108
440	20240422	135000	2242045850	9200	9200	9200	9200	0
441	20240422	134900	2242045850	9200	9200	9200	9200	161
442	20240422	134800	2240564650	9200	9200	9200	9200	0
443	20240422	134700	2240564650	9200	9200	9200	9200	0
444	20240422	134600	2240564650	9200	9200	9200	9200	210
445	20240422	134500	2238632650	9200	9200	9200	9200	0
446	20240422	134400	2238632650	9200	9280	9280	9200	101
447	20240422	134300	2237703370	9190	9190	9190	9190	0
448	20240422	134200	2237703370	9190	9190	9190	9190	0
449	20240422	134100	2237703370	9190	9190	9190	9190	0
450	20240422	134000	2237703370	9190	9190	9190	9190	0
451	20240422	133900	2237703370	9190	9240	9240	9190	100
452	20240422	133800	2236783330	9290	9290	9290	9290	5
453	20240422	133700	2236736880	9280	9280	9280	9280	1
454	20240422	133600	2236727600	9270	9270	9270	9270	0
455	20240422	133500	2236727600	9270	9270	9270	9270	0
456	20240422	133400	2236727600	9270	9270	9270	9270	0
457	20240422	133300	2236727600	9270	9270	9270	9270	0
458	20240422	133200	2236727600	9270	9270	9270	9270	0
459	20240422	133100	2236727600	9270	9270	9270	9270	2
460	20240422	133000	2236709060	9220	9220	9220	9220	0
461	20240422	132900	2236709060	9220	9200	9220	9200	462
462	20240422	132800	2232450400	9200	9200	9200	9200	188
463	20240422	132700	2230720800	9200	9210	9210	9200	48
464	20240422	132600	2230278870	9220	9220	9220	9220	27
465	20240422	132500	2230029930	9220	9210	9220	9200	1129
466	20240422	132400	2219626460	9220	9220	9220	9220	6
467	20240422	132300	2219571140	9220	9220	9220	9220	1
468	20240422	132200	2219561920	9230	9230	9230	9230	0
469	20240422	132100	2219561920	9230	9230	9230	9230	1
470	20240422	132000	2219552690	9250	9250	9250	9250	8
471	20240422	131900	2219478690	9250	9250	9250	9250	112
472	20240422	131800	2218442690	9250	9250	9250	9250	0
473	20240422	131700	2218442690	9250	9250	9250	9250	0
474	20240422	131600	2218442690	9250	9250	9250	9250	0
475	20240422	131500	2218442690	9250	9250	9250	9250	1
476	20240422	131400	2218433440	9250	9250	9250	9250	0
477	20240422	131300	2218433440	9250	9250	9250	9200	302
478	20240422	131200	2215654910	9200	9200	9200	9200	0
479	20240422	131100	2215654910	9200	9220	9220	9200	36
480	20240422	131000	2215323640	9200	9210	9210	9200	305
481	20240422	130900	2212517630	9200	9210	9210	9200	775
482	20240422	130800	2205386890	9210	9230	9230	9210	108
483	20240422	130700	2204391880	9240	9240	9240	9240	0
484	20240422	130600	2204391880	9240	9240	9240	9240	0
485	20240422	130500	2204391880	9240	9230	9240	9210	41
486	20240422	130400	2204014050	9240	9240	9240	9240	0
487	20240422	130300	2204014050	9240	9240	9240	9240	0
488	20240422	130200	2204014050	9240	9240	9240	9240	0
489	20240422	130100	2204014050	9240	9240	9240	9240	0
490	20240422	130000	2204014050	9240	9240	9240	9240	14
491	20240422	125900	2203884690	9240	9240	9240	9240	0
492	20240422	125800	2203884690	9240	9250	9250	9240	10
493	20240422	125700	2203792280	9300	9300	9300	9300	0
494	20240422	125600	2203792280	9300	9300	9300	9300	0
495	20240422	125500	2203792280	9300	9300	9300	9300	3
496	20240422	125400	2203764380	9300	9240	9300	9240	16
497	20240422	125300	2203616360	9290	9290	9290	9290	0
498	20240422	125200	2203616360	9290	9220	9290	9200	522
499	20240422	125100	2198804020	9200	9200	9200	9200	96
500	20240422	125000	2197920820	9200	9230	9230	9200	59
501	20240422	124900	2197377760	9250	9250	9250	9250	0
502	20240422	124800	2197377760	9250	9250	9250	9250	1
503	20240422	124700	2197368510	9250	9250	9250	9250	0
504	20240422	124600	2197368510	9250	9250	9250	9210	491
505	20240422	124500	2192845280	9250	9220	9250	9220	359
506	20240422	124400	2189534730	9220	9280	9280	9220	840
507	20240422	124300	2181779850	9280	9280	9280	9280	0
508	20240422	124200	2181779850	9280	9250	9280	9250	19
509	20240422	124100	2181603770	9230	9230	9230	9230	0
510	20240422	124000	2181603770	9230	9230	9230	9230	0
511	20240422	123900	2181603770	9230	9240	9240	9230	382
512	20240422	123800	2178075950	9240	9240	9240	9240	67
513	20240422	123700	2177456870	9240	9240	9240	9240	10
514	20240422	123600	2177364470	9240	9250	9250	9240	10
515	20240422	123500	2177272060	9240	9240	9240	9240	44
516	20240422	123400	2176865500	9240	9240	9240	9240	99
517	20240422	123300	2175950740	9240	9240	9250	9240	358
518	20240422	123200	2172642220	9250	9250	9250	9250	50
519	20240422	123100	2172179720	9250	9250	9250	9250	207
520	20240422	123000	2170264970	9260	9260	9260	9250	67
521	20240422	122900	2169645190	9260	9270	9270	9260	14
522	20240422	122800	2169515520	9260	9250	9260	9250	362
523	20240422	122700	2166166740	9250	9260	9260	9250	48
524	20240422	122600	2165722640	9260	9290	9290	9260	127
525	20240422	122500	2164545210	9300	9250	9300	9240	104
526	20240422	122400	2163584140	9260	9260	9260	9260	1
527	20240422	122300	2163574880	9230	9260	9310	9230	1019
528	20240422	122200	2154151240	9260	9300	9300	9260	957
529	20240422	122100	2145271480	9290	9290	9290	9290	462
530	20240422	122000	2140979500	9290	9300	9300	9290	621
531	20240422	121900	2135210150	9290	9290	9290	9290	0
532	20240422	121800	2135210150	9290	9290	9290	9290	80
533	20240422	121700	2134466950	9290	9350	9350	9290	488
534	20240422	121600	2129925070	9360	9380	9380	9360	25
535	20240422	121500	2129691020	9380	9390	9390	9380	104
536	20240422	121400	2128714500	9400	9400	9400	9400	0
537	20240422	121300	2128714500	9400	9400	9400	9400	9
538	20240422	121200	2128629900	9400	9360	9400	9360	238
539	20240422	121100	2126396560	9350	9340	9350	9340	105
540	20240422	121000	2125415270	9320	9320	9320	9320	117
541	20240422	120900	2124324830	9310	9320	9320	9310	108
542	20240422	120800	2123318280	9320	9290	9320	9290	105
543	20240422	120700	2122339800	9290	9300	9300	9290	792
544	20240422	120600	2114977510	9300	9300	9300	9300	232
545	20240422	120500	2112819910	9300	9300	9300	9300	226
546	20240422	120400	2110718110	9300	9310	9310	9300	1307
547	20240422	120300	2098554220	9300	9320	9330	9300	3233
548	20240422	120200	2068477810	9320	9310	9340	9310	355
549	20240422	120100	2065171040	9320	9340	9340	9320	144
550	20240422	120000	2063828690	9340	9340	9340	9340	10
551	20240422	115900	2063735290	9350	9340	9350	9340	24
552	20240422	115800	2063510980	9340	9330	9400	9330	11
553	20240422	115700	2063407900	9390	9320	9390	9310	446
554	20240422	115600	2059252710	9320	9410	9410	9320	1249
555	20240422	115500	2047582150	9420	9430	9430	9420	40
556	20240422	115400	2047205340	9480	9480	9500	9480	150
557	20240422	115300	2045783320	9480	9430	9480	9380	17
558	20240422	115200	2045623000	9480	9430	9540	9430	1356
559	20240422	115100	2032759020	9430	9330	9430	9310	1250
560	20240422	115000	2021078940	9350	9320	9350	9320	199
561	20240422	114900	2019224140	9350	9330	9350	9310	658
562	20240422	114800	2013092280	9330	9330	9330	9300	1884
563	20240422	114700	1995542750	9330	9360	9360	9300	1588
564	20240422	114600	1980728390	9360	9370	9370	9360	492
565	20240422	114500	1976120620	9370	9420	9420	9370	3775
566	20240422	114400	1940641280	9430	9480	9480	9420	1196
567	20240422	114300	1929347830	9520	9550	9550	9470	417
568	20240422	114200	1925381300	9550	9610	9610	9490	1688
569	20240422	114100	1909346870	9620	9540	9640	9500	1608
570	20240422	114000	1894006780	9550	9500	9550	9500	113
571	20240422	113900	1892929650	9550	9620	9620	9500	5243
572	20240422	113800	1843013630	9640	9550	9650	9550	379
573	20240422	113700	1839392640	9550	9670	9700	9530	3518
574	20240422	113600	1805623470	9700	9710	9710	9620	5025
575	20240422	113500	1757097880	9710	9670	9860	9670	1974
576	20240422	113400	1737899720	9630	9720	9920	9630	6976
577	20240422	113300	1670195770	9700	9850	9950	9700	5926
578	20240422	113200	1611985900	9830	9870	9930	9820	5155
579	20240422	113100	1561199120	9890	10160	10160	9610	12470
580	20240422	113000	1438289820	10160	10290	10380	10000	25315
581	20240422	112900	1179009710	10290	10240	10350	10200	13807
582	20240422	112800	1036885670	10280	9980	10310	9850	14154
583	20240422	112700	893064800	9860	10100	10160	9840	12407
584	20240422	112600	769047420	10070	10110	10460	9960	26814
585	20240422	112500	496771130	10410	10330	10480	9800	24669
586	20240422	112400	243386620	10380	9490	10380	9490	15829
587	20240422	112300	86512570	9510	9240	9510	9240	2065
588	20240422	112200	67277600	9230	9230	9230	9230	0
589	20240422	112100	67277600	9230	9230	9230	9230	0
590	20240422	112000	67277600	9230	9230	9230	9230	0
591	20240422	111900	67277600	9230	9230	9230	9230	0
592	20240422	111800	67277600	9230	9230	9230	9230	0
593	20240422	111700	67277600	9230	9230	9230	9230	0
594	20240422	111600	67277600	9230	9230	9230	9230	0
595	20240422	111500	67277600	9230	9230	9230	9230	0
596	20240422	111400	67277600	9230	9230	9230	9230	0
597	20240422	111300	67277600	9230	9230	9230	9230	0
598	20240422	111200	67277600	9230	9230	9230	9230	0
599	20240422	111100	67277600	9230	9230	9230	9230	0
600	20240422	111000	67277600	9230	9230	9230	9230	0
601	20240422	110900	67277600	9230	9230	9230	9230	0
602	20240422	110800	67277600	9230	9230	9230	9230	0
603	20240422	110700	67277600	9230	9230	9230	9230	0
604	20240422	110600	67277600	9230	9230	9230	9230	0
605	20240422	110500	67277600	9230	9230	9230	9230	0
606	20240422	110400	67277600	9230	9230	9230	9230	0
607	20240422	110300	67277600	9230	9230	9230	9230	0
608	20240422	110200	67277600	9230	9230	9230	9230	101
609	20240422	110100	66345370	9240	9240	9240	9240	0
610	20240422	110000	66345370	9240	9240	9240	9240	8
611	20240422	105900	66271450	9230	9230	9230	9230	0
612	20240422	105800	66271450	9230	9230	9230	9230	0
613	20240422	105700	66271450	9230	9230	9230	9230	0
614	20240422	105600	66271450	9230	9230	9230	9230	0
615	20240422	105500	66271450	9230	9230	9230	9230	0
616	20240422	105400	66271450	9230	9230	9230	9230	0
617	20240422	105300	66271450	9230	9230	9230	9230	0
618	20240422	105200	66271450	9230	9230	9230	9230	0
619	20240422	105100	66271450	9230	9230	9230	9230	0
620	20240422	105000	66271450	9230	9230	9230	9230	0
621	20240422	104900	66271450	9230	9230	9230	9230	0
622	20240422	104800	66271450	9230	9230	9230	9230	0
623	20240422	104700	66271450	9230	9230	9230	9230	0
624	20240422	104600	66271450	9230	9230	9230	9230	0
625	20240422	104500	66271450	9230	9230	9230	9230	0
626	20240422	104400	66271450	9230	9230	9230	9230	0
627	20240422	104300	66271450	9230	9230	9230	9230	0
628	20240422	104200	66271450	9230	9230	9230	9230	102
629	20240422	104100	65329990	9240	9240	9240	9240	0
630	20240422	104000	65329990	9240	9240	9240	9240	0
631	20240422	103900	65329990	9240	9240	9240	9240	1
632	20240422	103800	65320750	9240	9240	9240	9240	0
633	20240422	103700	65320750	9240	9240	9240	9240	2
634	20240422	103600	65302270	9240	9240	9240	9240	0
635	20240422	103500	65302270	9240	9240	9240	9240	0
636	20240422	103400	65302270	9240	9240	9240	9240	0
637	20240422	103300	65302270	9240	9240	9240	9240	0
638	20240422	103200	65302270	9240	9240	9240	9240	0
639	20240422	103100	65302270	9240	9240	9240	9240	26
640	20240422	103000	65062030	9240	9240	9240	9240	52
641	20240422	102900	64581550	9240	9240	9240	9240	0
642	20240422	102800	64581550	9240	9240	9240	9240	0
643	20240422	102700	64581550	9240	9240	9240	9240	0
644	20240422	102600	64581550	9240	9240	9240	9240	2
645	20240422	102500	64563070	9240	9240	9240	9240	0
646	20240422	102400	64563070	9240	9240	9240	9240	0
647	20240422	102300	64563070	9240	9240	9240	9240	30
648	20240422	102200	64285870	9230	9230	9230	9230	0
649	20240422	102100	64285870	9230	9230	9230	9230	0
650	20240422	102000	64285870	9230	9230	9230	9230	0
651	20240422	101900	64285870	9230	9230	9230	9230	0
652	20240422	101800	64285870	9230	9230	9230	9230	0
653	20240422	101700	64285870	9230	9230	9230	9230	0
654	20240422	101600	64285870	9230	9230	9230	9230	0
655	20240422	101500	64285870	9230	9230	9230	9230	0
656	20240422	101400	64285870	9230	9230	9230	9230	0
657	20240422	101300	64285870	9230	9230	9230	9230	0
658	20240422	101200	64285870	9230	9240	9240	9230	334
659	20240422	101100	61202550	9230	9230	9230	9230	194
660	20240422	101000	59411930	9230	9230	9230	9230	0
661	20240422	100900	59411930	9230	9230	9230	9230	0
662	20240422	100800	59411930	9230	9230	9230	9230	0
663	20240422	100700	59411930	9230	9230	9230	9230	0
664	20240422	100600	59411930	9230	9230	9230	9230	0
665	20240422	100500	59411930	9230	9230	9230	9230	0
666	20240422	100400	59411930	9230	9230	9230	9230	104
667	20240422	100300	58452010	9230	9200	9230	9200	28
668	20240422	100200	58194350	9200	9200	9200	9200	0
669	20240422	100100	58194350	9200	9200	9200	9200	0
670	20240422	100000	58194350	9200	9200	9200	9200	0
671	20240422	095900	58194350	9200	9200	9200	9200	0
672	20240422	095800	58194350	9200	9200	9200	9200	0
673	20240422	095700	58194350	9200	9200	9200	9200	0
674	20240422	095600	58194350	9200	9220	9220	9200	304
675	20240422	095500	55397510	9210	9220	9220	9210	91
676	20240422	095400	54559310	9230	9230	9230	9230	0
677	20240422	095300	54559310	9230	9230	9230	9230	57
678	20240422	095200	54033200	9240	9240	9240	9240	0
679	20240422	095100	54033200	9240	9240	9240	9240	0
680	20240422	095000	54033200	9240	9240	9240	9240	0
681	20240422	094900	54033200	9240	9240	9240	9240	0
682	20240422	094800	54033200	9240	9240	9240	9240	2
683	20240422	094700	54014720	9240	9240	9240	9240	0
684	20240422	094600	54014720	9240	9240	9240	9240	0
685	20240422	094500	54014720	9240	9240	9240	9240	200
686	20240422	094400	52166720	9240	9240	9240	9240	0
687	20240422	094300	52166720	9240	9240	9240	9240	0
688	20240422	094200	52166720	9240	9240	9240	9240	100
689	20240422	094100	51242720	9240	9240	9240	9240	0
690	20240422	094000	51242720	9240	9240	9240	9240	3
691	20240422	093900	51215000	9240	9240	9240	9240	1
692	20240422	093800	51205760	9240	9240	9240	9240	20
693	20240422	093700	51020960	9230	9230	9230	9230	0
694	20240422	093600	51020960	9230	9230	9230	9230	140
695	20240422	093500	49728760	9240	9240	9240	9240	509
696	20240422	093400	45025600	9250	9250	9250	9250	0
697	20240422	093300	45025600	9250	9250	9250	9250	86
698	20240422	093200	44230100	9260	9260	9260	9260	0
699	20240422	093100	44230100	9260	9260	9260	9260	0
700	20240422	093000	44230100	9260	9260	9260	9260	0
701	20240422	092900	44230100	9260	9250	9260	9250	595
702	20240422	092800	38726340	9250	9250	9250	9250	6
703	20240422	092700	38670840	9250	9250	9250	9250	201
704	20240422	092600	36811590	9250	9250	9250	9250	0
705	20240422	092500	36811590	9250	9250	9250	9250	0
706	20240422	092400	36811590	9250	9260	9260	9250	188
707	20240422	092300	35071890	9260	9270	9270	9260	52
708	20240422	092200	34590310	9270	9270	9270	9270	110
709	20240422	092100	33570610	9270	9290	9290	9270	51
710	20240422	092000	33097810	9330	9330	9330	9330	0
711	20240422	091900	33097810	9330	9330	9330	9330	0
712	20240422	091800	33097810	9330	9330	9330	9330	0
713	20240422	091700	33097810	9330	9330	9330	9330	2
714	20240422	091600	33079150	9320	9320	9320	9320	20
715	20240422	091500	32892750	9320	9320	9320	9320	30
716	20240422	091400	32613150	9320	9320	9320	9320	5
717	20240422	091300	32566550	9240	9240	9240	9240	0
718	20240422	091200	32566550	9240	9240	9240	9240	0
719	20240422	091100	32566550	9240	9340	9340	9240	315
720	20240422	091000	29634300	9350	9360	9360	9350	10
721	20240422	090900	29540770	9360	9390	9390	9360	86
722	20240422	090800	28734990	9400	9400	9400	9400	0
723	20240422	090700	28734990	9400	9370	9400	9370	5
724	20240422	090600	28688110	9370	9390	9390	9370	10
725	20240422	090500	28594330	9400	9400	9400	9400	1
726	20240422	090400	28584930	9400	9400	9400	9400	5
727	20240422	090300	28537930	9400	9400	9400	9400	7
728	20240422	090200	28472130	9390	9390	9390	9390	205
729	20240422	090100	26547180	9380	9470	9490	9380	294
730	20240422	090000	23767440	9470	9800	9800	9350	2426