KissMeData/314140/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210900	173379940	9240	9240	9240	9240	377
3	20240422	210800	173379940	9240	9240	9240	9240	0
4	20240422	210700	173379940	9240	9240	9240	9240	0
5	20240422	210600	173379940	9240	9240	9240	9240	0
6	20240422	210500	173379940	9240	9240	9240	9240	0
7	20240422	210400	173379940	9240	9240	9240	9240	0
8	20240422	210300	173379940	9240	9240	9240	9240	0
9	20240422	210200	173379940	9240	9240	9240	9240	0
10	20240422	210100	173379940	9240	9240	9240	9240	0
11	20240422	210000	173379940	9240	9240	9240	9240	0
12	20240422	205900	173379940	9240	9240	9240	9240	0
13	20240422	205800	173379940	9240	9240	9240	9240	0
14	20240422	205700	173379940	9240	9240	9240	9240	0
15	20240422	205600	173379940	9240	9240	9240	9240	0
16	20240422	205500	173379940	9240	9240	9240	9240	0
17	20240422	205400	173379940	9240	9240	9240	9240	0
18	20240422	205300	173379940	9240	9240	9240	9240	0
19	20240422	205200	173379940	9240	9240	9240	9240	0
20	20240422	205100	173379940	9240	9240	9240	9240	0
21	20240422	205000	173379940	9240	9240	9240	9240	0
22	20240422	204900	173379940	9240	9240	9240	9240	0
23	20240422	204800	173379940	9240	9240	9240	9240	0
24	20240422	204700	173379940	9240	9240	9240	9240	0
25	20240422	204600	173379940	9240	9240	9240	9240	0
26	20240422	204500	173379940	9240	9240	9240	9240	0
27	20240422	204400	173379940	9240	9240	9240	9240	0
28	20240422	204300	173379940	9240	9240	9240	9240	0
29	20240422	204200	173379940	9240	9240	9240	9240	0
30	20240422	204100	173379940	9240	9240	9240	9240	0
31	20240422	204000	173379940	9240	9240	9240	9240	0
32	20240422	203900	173379940	9240	9240	9240	9240	377
33	20240422	203800	173379940	9240	9240	9240	9240	0
34	20240422	203700	173379940	9240	9240	9240	9240	0
35	20240422	203600	173379940	9240	9240	9240	9240	0
36	20240422	203500	173379940	9240	9240	9240	9240	0
37	20240422	203400	173379940	9240	9240	9240	9240	0
38	20240422	203300	173379940	9240	9240	9240	9240	0
39	20240422	203200	173379940	9240	9240	9240	9240	0
40	20240422	203100	173379940	9240	9240	9240	9240	0
41	20240422	203000	173379940	9240	9240	9240	9240	0
42	20240422	202900	173379940	9240	9240	9240	9240	0
43	20240422	202800	173379940	9240	9240	9240	9240	0
44	20240422	202700	173379940	9240	9240	9240	9240	0
45	20240422	202600	173379940	9240	9240	9240	9240	0
46	20240422	202500	173379940	9240	9240	9240	9240	0
47	20240422	202400	173379940	9240	9240	9240	9240	0
48	20240422	202300	173379940	9240	9240	9240	9240	0
49	20240422	202200	173379940	9240	9240	9240	9240	0
50	20240422	202100	173379940	9240	9240	9240	9240	0
51	20240422	202000	173379940	9240	9240	9240	9240	0
52	20240422	201900	173379940	9240	9240	9240	9240	0
53	20240422	201800	173379940	9240	9240	9240	9240	0
54	20240422	201700	173379940	9240	9240	9240	9240	0
55	20240422	201600	173379940	9240	9240	9240	9240	0
56	20240422	201500	173379940	9240	9240	9240	9240	0
57	20240422	201400	173379940	9240	9240	9240	9240	0
58	20240422	201300	173379940	9240	9240	9240	9240	0
59	20240422	201200	173379940	9240	9240	9240	9240	0
60	20240422	201100	173379940	9240	9240	9240	9240	0
61	20240422	201000	173379940	9240	9240	9240	9240	0
62	20240422	200900	173379940	9240	9240	9240	9240	377
63	20240422	200800	173379940	9240	9240	9240	9240	0
64	20240422	200700	173379940	9240	9240	9240	9240	0
65	20240422	200600	173379940	9240	9240	9240	9240	0
66	20240422	200500	173379940	9240	9240	9240	9240	0
67	20240422	200400	173379940	9240	9240	9240	9240	0
68	20240422	200300	173379940	9240	9240	9240	9240	0
69	20240422	200200	173379940	9240	9240	9240	9240	0
70	20240422	200100	173379940	9240	9240	9240	9240	0
71	20240422	200000	173379940	9240	9240	9240	9240	0
72	20240422	195900	173379940	9240	9240	9240	9240	0
73	20240422	195800	173379940	9240	9240	9240	9240	0
74	20240422	195700	173379940	9240	9240	9240	9240	0
75	20240422	195600	173379940	9240	9240	9240	9240	0
76	20240422	195500	173379940	9240	9240	9240	9240	0
77	20240422	195400	173379940	9240	9240	9240	9240	0
78	20240422	195300	173379940	9240	9240	9240	9240	0
79	20240422	195200	173379940	9240	9240	9240	9240	0
80	20240422	195100	173379940	9240	9240	9240	9240	0
81	20240422	195000	173379940	9240	9240	9240	9240	0
82	20240422	194900	173379940	9240	9240	9240	9240	0
83	20240422	194800	173379940	9240	9240	9240	9240	0
84	20240422	194700	173379940	9240	9240	9240	9240	0
85	20240422	194600	173379940	9240	9240	9240	9240	0
86	20240422	194500	173379940	9240	9240	9240	9240	0
87	20240422	194400	173379940	9240	9240	9240	9240	0
88	20240422	194300	173379940	9240	9240	9240	9240	0
89	20240422	194200	173379940	9240	9240	9240	9240	0
90	20240422	194100	173379940	9240	9240	9240	9240	0
91	20240422	194000	173379940	9240	9240	9240	9240	0
92	20240422	193900	173379940	9240	9240	9240	9240	377
93	20240422	193800	173379940	9240	9240	9240	9240	0
94	20240422	193700	173379940	9240	9240	9240	9240	0
95	20240422	193600	173379940	9240	9240	9240	9240	0
96	20240422	193500	173379940	9240	9240	9240	9240	0
97	20240422	193400	173379940	9240	9240	9240	9240	0
98	20240422	193300	173379940	9240	9240	9240	9240	0
99	20240422	193200	173379940	9240	9240	9240	9240	0
100	20240422	193100	173379940	9240	9240	9240	9240	0
101	20240422	193000	173379940	9240	9240	9240	9240	0
102	20240422	192900	173379940	9240	9240	9240	9240	0
103	20240422	192800	173379940	9240	9240	9240	9240	0
104	20240422	192700	173379940	9240	9240	9240	9240	0
105	20240422	192600	173379940	9240	9240	9240	9240	0
106	20240422	192500	173379940	9240	9240	9240	9240	0
107	20240422	192400	173379940	9240	9240	9240	9240	0
108	20240422	192300	173379940	9240	9240	9240	9240	0
109	20240422	192200	173379940	9240	9240	9240	9240	0
110	20240422	192100	173379940	9240	9240	9240	9240	0
111	20240422	192000	173379940	9240	9240	9240	9240	0
112	20240422	191900	173379940	9240	9240	9240	9240	0
113	20240422	191800	173379940	9240	9240	9240	9240	0
114	20240422	191700	173379940	9240	9240	9240	9240	0
115	20240422	191600	173379940	9240	9240	9240	9240	0
116	20240422	191500	173379940	9240	9240	9240	9240	0
117	20240422	191400	173379940	9240	9240	9240	9240	0
118	20240422	191300	173379940	9240	9240	9240	9240	0
119	20240422	191200	173379940	9240	9240	9240	9240	0
120	20240422	191100	173379940	9240	9240	9240	9240	0
121	20240422	191000	173379940	9240	9240	9240	9240	0
122	20240422	190900	173379940	9240	9240	9240	9240	377
123	20240422	190800	173379940	9240	9240	9240	9240	0
124	20240422	190700	173379940	9240	9240	9240	9240	0
125	20240422	190600	173379940	9240	9240	9240	9240	0
126	20240422	190500	173379940	9240	9240	9240	9240	0
127	20240422	190400	173379940	9240	9240	9240	9240	0
128	20240422	190300	173379940	9240	9240	9240	9240	0
129	20240422	190200	173379940	9240	9240	9240	9240	0
130	20240422	190100	173379940	9240	9240	9240	9240	0
131	20240422	190000	173379940	9240	9240	9240	9240	0
132	20240422	185900	173379940	9240	9240	9240	9240	0
133	20240422	185800	173379940	9240	9240	9240	9240	0
134	20240422	185700	173379940	9240	9240	9240	9240	0
135	20240422	185600	173379940	9240	9240	9240	9240	0
136	20240422	185500	173379940	9240	9240	9240	9240	0
137	20240422	185400	173379940	9240	9240	9240	9240	0
138	20240422	185300	173379940	9240	9240	9240	9240	0
139	20240422	185200	173379940	9240	9240	9240	9240	0
140	20240422	185100	173379940	9240	9240	9240	9240	0
141	20240422	185000	173379940	9240	9240	9240	9240	0
142	20240422	184900	173379940	9240	9240	9240	9240	0
143	20240422	184800	173379940	9240	9240	9240	9240	0
144	20240422	184700	173379940	9240	9240	9240	9240	0
145	20240422	184600	173379940	9240	9240	9240	9240	0
146	20240422	184500	173379940	9240	9240	9240	9240	0
147	20240422	184400	173379940	9240	9240	9240	9240	0
148	20240422	184300	173379940	9240	9240	9240	9240	0
149	20240422	184200	173379940	9240	9240	9240	9240	0
150	20240422	184100	173379940	9240	9240	9240	9240	0
151	20240422	184000	173379940	9240	9240	9240	9240	0
152	20240422	183900	173379940	9240	9240	9240	9240	377
153	20240422	183800	173379940	9240	9240	9240	9240	0
154	20240422	183700	173379940	9240	9240	9240	9240	0
155	20240422	183600	173379940	9240	9240	9240	9240	0
156	20240422	183500	173379940	9240	9240	9240	9240	0
157	20240422	183400	173379940	9240	9240	9240	9240	0
158	20240422	183300	173379940	9240	9240	9240	9240	0
159	20240422	183200	173379940	9240	9240	9240	9240	0
160	20240422	183100	173379940	9240	9240	9240	9240	0
161	20240422	183000	173379940	9240	9240	9240	9240	0
162	20240422	182900	173379940	9240	9240	9240	9240	0
163	20240422	182800	173379940	9240	9240	9240	9240	0
164	20240422	182700	173379940	9240	9240	9240	9240	0
165	20240422	182600	173379940	9240	9240	9240	9240	0
166	20240422	182500	173379940	9240	9240	9240	9240	0
167	20240422	182400	173379940	9240	9240	9240	9240	0
168	20240422	182300	173379940	9240	9240	9240	9240	0
169	20240422	182200	173379940	9240	9240	9240	9240	0
170	20240422	182100	173379940	9240	9240	9240	9240	0
171	20240422	182000	173379940	9240	9240	9240	9240	0
172	20240422	181900	173379940	9240	9240	9240	9240	0
173	20240422	181800	173379940	9240	9240	9240	9240	0
174	20240422	181700	173379940	9240	9240	9240	9240	0
175	20240422	181600	173379940	9240	9240	9240	9240	0
176	20240422	181500	173379940	9240	9240	9240	9240	0
177	20240422	181400	173379940	9240	9240	9240	9240	0
178	20240422	181300	173379940	9240	9240	9240	9240	0
179	20240422	181200	173379940	9240	9240	9240	9240	0
180	20240422	181100	173379940	9240	9240	9240	9240	0
181	20240422	181000	173379940	9240	9240	9240	9240	0
182	20240422	180900	173379940	9240	9240	9240	9240	377
183	20240422	180800	173379940	9240	9240	9240	9240	0
184	20240422	180700	173379940	9240	9240	9240	9240	0
185	20240422	180600	173379940	9240	9240	9240	9240	0
186	20240422	180500	173379940	9240	9240	9240	9240	0
187	20240422	180400	173379940	9240	9240	9240	9240	0
188	20240422	180300	173379940	9240	9240	9240	9240	0
189	20240422	180200	173379940	9240	9240	9240	9240	0
190	20240422	180100	173379940	9240	9240	9240	9240	0
191	20240422	180000	173379940	9240	9240	9240	9240	0
192	20240422	175900	173379940	9240	9240	9240	9240	0
193	20240422	175800	173379940	9240	9240	9240	9240	0
194	20240422	175700	173379940	9240	9240	9240	9240	0
195	20240422	175600	173379940	9240	9240	9240	9240	0
196	20240422	175500	173379940	9240	9240	9240	9240	0
197	20240422	175400	173379940	9240	9240	9240	9240	0
198	20240422	175300	173379940	9240	9240	9240	9240	0
199	20240422	175200	173379940	9240	9240	9240	9240	0
200	20240422	175100	173379940	9240	9240	9240	9240	0
201	20240422	175000	173379940	9240	9240	9240	9240	0
202	20240422	174900	173379940	9240	9240	9240	9240	0
203	20240422	174800	173379940	9240	9240	9240	9240	0
204	20240422	174700	173379940	9240	9240	9240	9240	0
205	20240422	174600	173379940	9240	9240	9240	9240	0
206	20240422	174500	173379940	9240	9240	9240	9240	0
207	20240422	174400	173379940	9240	9240	9240	9240	0
208	20240422	174300	173379940	9240	9240	9240	9240	0
209	20240422	174200	173379940	9240	9240	9240	9240	0
210	20240422	174100	173379940	9240	9240	9240	9240	0
211	20240422	174000	173379940	9240	9240	9240	9240	0
212	20240422	173900	173379940	9240	9240	9240	9240	377
213	20240422	173800	173379940	9240	9240	9240	9240	0
214	20240422	173700	173379940	9240	9240	9240	9240	0
215	20240422	173600	173379940	9240	9240	9240	9240	0
216	20240422	173500	173379940	9240	9240	9240	9240	0
217	20240422	173400	173379940	9240	9240	9240	9240	0
218	20240422	173300	173379940	9240	9240	9240	9240	0
219	20240422	173200	173379940	9240	9240	9240	9240	0
220	20240422	173100	173379940	9240	9240	9240	9240	0
221	20240422	173000	173379940	9240	9240	9240	9240	0
222	20240422	172900	173379940	9240	9240	9240	9240	0
223	20240422	172800	173379940	9240	9240	9240	9240	0
224	20240422	172700	173379940	9240	9240	9240	9240	0
225	20240422	172600	173379940	9240	9240	9240	9240	0
226	20240422	172500	173379940	9240	9240	9240	9240	0
227	20240422	172400	173379940	9240	9240	9240	9240	0
228	20240422	172300	173379940	9240	9240	9240	9240	0
229	20240422	172200	173379940	9240	9240	9240	9240	0
230	20240422	172100	173379940	9240	9240	9240	9240	0
231	20240422	172000	173379940	9240	9240	9240	9240	0
232	20240422	171900	173379940	9240	9240	9240	9240	0
233	20240422	171800	173379940	9240	9240	9240	9240	0
234	20240422	171700	173379940	9240	9240	9240	9240	0
235	20240422	171600	173379940	9240	9240	9240	9240	0
236	20240422	171500	173379940	9240	9240	9240	9240	0
237	20240422	171400	173379940	9240	9240	9240	9240	0
238	20240422	171300	173379940	9240	9240	9240	9240	0
239	20240422	171200	173379940	9240	9240	9240	9240	0
240	20240422	171100	173379940	9240	9240	9240	9240	0
241	20240422	171000	173379940	9240	9240	9240	9240	0
242	20240422	170900	173379940	9240	9240	9240	9240	377
243	20240422	170800	173379940	9240	9240	9240	9240	0
244	20240422	170700	173379940	9240	9240	9240	9240	0
245	20240422	170600	173379940	9240	9240	9240	9240	0
246	20240422	170500	173379940	9240	9240	9240	9240	0
247	20240422	170400	173379940	9240	9240	9240	9240	0
248	20240422	170300	173379940	9240	9240	9240	9240	0
249	20240422	170200	173379940	9240	9240	9240	9240	0
250	20240422	170100	173379940	9240	9240	9240	9240	0
251	20240422	170000	173379940	9240	9240	9240	9240	0
252	20240422	165900	173379940	9240	9240	9240	9240	0
253	20240422	165800	173379940	9240	9240	9240	9240	0
254	20240422	165700	173379940	9240	9240	9240	9240	0
255	20240422	165600	173379940	9240	9240	9240	9240	0
256	20240422	165500	173379940	9240	9240	9240	9240	0
257	20240422	165400	173379940	9240	9240	9240	9240	0
258	20240422	165300	173379940	9240	9240	9240	9240	0
259	20240422	165200	173379940	9240	9240	9240	9240	0
260	20240422	165100	173379940	9240	9240	9240	9240	0
261	20240422	165000	173379940	9240	9240	9240	9240	0
262	20240422	164900	173379940	9240	9240	9240	9240	0
263	20240422	164800	173379940	9240	9240	9240	9240	0
264	20240422	164700	173379940	9240	9240	9240	9240	0
265	20240422	164600	173379940	9240	9240	9240	9240	0
266	20240422	164500	173379940	9240	9240	9240	9240	0
267	20240422	164400	173379940	9240	9240	9240	9240	0
268	20240422	164300	173379940	9240	9240	9240	9240	0
269	20240422	164200	173379940	9240	9240	9240	9240	0
270	20240422	164100	173379940	9240	9240	9240	9240	0
271	20240422	164000	173379940	9240	9240	9240	9240	0
272	20240422	163900	173379940	9240	9240	9240	9240	377
273	20240422	163800	173379940	9240	9240	9240	9240	0
274	20240422	163700	173379940	9240	9240	9240	9240	0
275	20240422	163600	173379940	9240	9240	9240	9240	0
276	20240422	163500	173379940	9240	9240	9240	9240	0
277	20240422	163400	173379940	9240	9240	9240	9240	0
278	20240422	163300	173379940	9240	9240	9240	9240	0
279	20240422	163200	173379940	9240	9240	9240	9240	0
280	20240422	163100	173379940	9240	9240	9240	9240	0
281	20240422	163000	173379940	9240	9240	9240	9240	0
282	20240422	162900	173379940	9240	9240	9240	9240	0
283	20240422	162800	173379940	9240	9240	9240	9240	0
284	20240422	162700	173379940	9240	9240	9240	9240	0
285	20240422	162600	173379940	9240	9240	9240	9240	0
286	20240422	162500	173379940	9240	9240	9240	9240	0
287	20240422	162400	173379940	9240	9240	9240	9240	0
288	20240422	162300	173379940	9240	9240	9240	9240	0
289	20240422	162200	173379940	9240	9240	9240	9240	0
290	20240422	162100	173379940	9240	9240	9240	9240	0
291	20240422	162000	173379940	9240	9240	9240	9240	0
292	20240422	161900	173379940	9240	9240	9240	9240	0
293	20240422	161800	173379940	9240	9240	9240	9240	0
294	20240422	161700	173379940	9240	9240	9240	9240	0
295	20240422	161600	173379940	9240	9240	9240	9240	0
296	20240422	161500	173379940	9240	9240	9240	9240	0
297	20240422	161400	173379940	9240	9240	9240	9240	0
298	20240422	161300	173379940	9240	9240	9240	9240	0
299	20240422	161200	173379940	9240	9240	9240	9240	0
300	20240422	161100	173379940	9240	9240	9240	9240	0
301	20240422	161000	173379940	9240	9240	9240	9240	0
302	20240422	160900	173379940	9240	9240	9240	9240	377
303	20240422	160800	173379940	9240	9240	9240	9240	0
304	20240422	160700	173379940	9240	9240	9240	9240	0
305	20240422	160600	173379940	9240	9240	9240	9240	0
306	20240422	160500	173379940	9240	9240	9240	9240	0
307	20240422	160400	173379940	9240	9240	9240	9240	0
308	20240422	160300	173379940	9240	9240	9240	9240	0
309	20240422	160200	173379940	9240	9240	9240	9240	0
310	20240422	160100	173379940	9240	9240	9240	9240	0
311	20240422	160000	173379940	9240	9240	9240	9240	0
312	20240422	155900	173379940	9240	9240	9240	9240	0
313	20240422	155800	173379940	9240	9240	9240	9240	0
314	20240422	155700	173379940	9240	9240	9240	9240	0
315	20240422	155600	173379940	9240	9240	9240	9240	0
316	20240422	155500	173379940	9240	9240	9240	9240	0
317	20240422	155400	173379940	9240	9240	9240	9240	0
318	20240422	155300	173379940	9240	9240	9240	9240	0
319	20240422	155200	173379940	9240	9240	9240	9240	0
320	20240422	155100	173379940	9240	9240	9240	9240	0
321	20240422	155000	173379940	9240	9240	9240	9240	0
322	20240422	154900	173379940	9240	9240	9240	9240	0
323	20240422	154800	173379940	9240	9240	9240	9240	0
324	20240422	154700	173379940	9240	9240	9240	9240	0
325	20240422	154600	173379940	9240	9240	9240	9240	0
326	20240422	154500	173379940	9240	9240	9240	9240	0
327	20240422	154400	173379940	9240	9240	9240	9240	0
328	20240422	154300	173379940	9240	9240	9240	9240	0
329	20240422	154200	173379940	9240	9240	9240	9240	0
330	20240422	154100	173379940	9240	9240	9240	9240	0
331	20240422	154000	173379940	9240	9240	9240	9240	0
332	20240422	153900	173379940	9240	9240	9240	9240	377
333	20240422	153800	173379940	9240	9240	9240	9240	0
334	20240422	153700	173379940	9240	9240	9240	9240	0
335	20240422	153600	173379940	9240	9240	9240	9240	0
336	20240422	153500	173379940	9240	9240	9240	9240	0
337	20240422	153400	173379940	9240	9240	9240	9240	0
338	20240422	153300	173379940	9240	9240	9240	9240	0
339	20240422	153200	173379940	9240	9240	9240	9240	0
340	20240422	153100	173379940	9240	9240	9240	9240	0
341	20240422	153000	173379940	9240	9240	9240	9240	377
342	20240422	152900	169896460	9290	9290	9290	9290	0
343	20240422	152800	169896460	9290	9290	9290	9290	0
344	20240422	152700	169896460	9290	9290	9290	9290	0
345	20240422	152600	169896460	9290	9290	9290	9290	0
346	20240422	152500	169896460	9290	9290	9290	9290	0
347	20240422	152400	169896460	9290	9290	9290	9290	0
348	20240422	152300	169896460	9290	9290	9290	9290	0
349	20240422	152200	169896460	9290	9290	9290	9290	0
350	20240422	152100	169896460	9290	9290	9290	9290	0
351	20240422	152000	169896460	9290	9290	9290	9290	0
352	20240422	151900	169896460	9290	9290	9290	9290	3
353	20240422	151800	169868590	9280	9280	9280	9280	0
354	20240422	151700	169868590	9280	9280	9280	9280	5
355	20240422	151600	169822190	9280	9280	9280	9280	1
356	20240422	151500	169812910	9250	9250	9250	9250	0
357	20240422	151400	169812910	9250	9250	9250	9250	0
358	20240422	151300	169812910	9250	9250	9250	9250	100
359	20240422	151200	168887910	9300	9250	9300	9250	3
360	20240422	151100	168860110	9300	9250	9300	9240	202
361	20240422	151000	166991570	9300	9300	9300	9300	0
362	20240422	150900	166991570	9300	9300	9300	9300	5
363	20240422	150800	166945070	9250	9250	9250	9250	2
364	20240422	150700	166926570	9300	9300	9300	9300	3
365	20240422	150600	166898670	9300	9300	9300	9300	12
366	20240422	150500	166787070	9300	9300	9300	9300	0
367	20240422	150400	166787070	9300	9300	9300	9300	0
368	20240422	150300	166787070	9300	9300	9300	9300	0
369	20240422	150200	166787070	9300	9300	9300	9300	0
370	20240422	150100	166787070	9300	9300	9300	9300	0
371	20240422	150000	166787070	9300	9300	9300	9300	0
372	20240422	145900	166787070	9300	9300	9300	9300	0
373	20240422	145800	166787070	9300	9300	9300	9300	0
374	20240422	145700	166787070	9300	9300	9300	9300	0
375	20240422	145600	166787070	9300	9300	9300	9300	0
376	20240422	145500	166787070	9300	9300	9300	9300	0
377	20240422	145400	166787070	9300	9300	9300	9300	0
378	20240422	145300	166787070	9300	9300	9300	9300	0
379	20240422	145200	166787070	9300	9260	9300	9230	1006
380	20240422	145100	157485590	9260	9260	9260	9260	0
381	20240422	145000	157485590	9260	9260	9260	9260	0
382	20240422	144900	157485590	9260	9260	9260	9260	0
383	20240422	144800	157485590	9260	9260	9260	9260	0
384	20240422	144700	157485590	9260	9260	9260	9260	84
385	20240422	144600	156707750	9260	9270	9270	9260	415
386	20240422	144500	152864770	9260	9260	9260	9260	0
387	20240422	144400	152864770	9260	9260	9260	9260	400
388	20240422	144300	149160770	9260	9260	9260	9260	0
389	20240422	144200	149160770	9260	9260	9260	9260	1
390	20240422	144100	149151510	9260	9260	9260	9260	4
391	20240422	144000	149114470	9260	9260	9260	9260	194
392	20240422	143900	147318030	9260	9260	9260	9260	0
393	20240422	143800	147318030	9260	9260	9260	9260	0
394	20240422	143700	147318030	9260	9260	9260	9260	0
395	20240422	143600	147318030	9260	9260	9260	9260	0
396	20240422	143500	147318030	9260	9260	9260	9260	0
397	20240422	143400	147318030	9260	9260	9260	9260	0
398	20240422	143300	147318030	9260	9260	9260	9260	0
399	20240422	143200	147318030	9260	9260	9260	9260	0
400	20240422	143100	147318030	9260	9260	9260	9260	0
401	20240422	143000	147318030	9260	9260	9260	9260	0
402	20240422	142900	147318030	9260	9260	9260	9260	0
403	20240422	142800	147318030	9260	9260	9260	9260	0
404	20240422	142700	147318030	9260	9260	9260	9260	1000
405	20240422	142600	138058030	9260	9260	9260	9260	1
406	20240422	142500	138048770	9260	9260	9260	9260	1
407	20240422	142400	138039510	9300	9300	9300	9300	0
408	20240422	142300	138039510	9300	9300	9300	9300	2
409	20240422	142200	138020910	9260	9260	9260	9260	48
410	20240422	142100	137576430	9260	9260	9260	9260	172
411	20240422	142000	135983710	9280	9270	9280	9270	1001
412	20240422	141900	126704430	9270	9270	9270	9270	0
413	20240422	141800	126704430	9270	9270	9270	9270	0
414	20240422	141700	126704430	9270	9280	9280	9260	1022
415	20240422	141600	117235560	9300	9300	9300	9300	0
416	20240422	141500	117235560	9300	9300	9300	9300	50
417	20240422	141400	116770560	9280	9280	9280	9280	0
418	20240422	141300	116770560	9280	9280	9280	9280	0
419	20240422	141200	116770560	9280	9280	9280	9280	0
420	20240422	141100	116770560	9280	9280	9280	9280	0
421	20240422	141000	116770560	9280	9290	9290	9280	306
422	20240422	140900	113930870	9290	9290	9290	9290	0
423	20240422	140800	113930870	9290	9290	9290	9290	1
424	20240422	140700	113921580	9280	9280	9280	9280	950
425	20240422	140600	105105580	9280	9280	9280	9280	0
426	20240422	140500	105105580	9280	9280	9280	9280	0
427	20240422	140400	105105580	9280	9280	9280	9280	0
428	20240422	140300	105105580	9280	9280	9280	9280	0
429	20240422	140200	105105580	9280	9280	9280	9280	0
430	20240422	140100	105105580	9280	9280	9280	9280	0
431	20240422	140000	105105580	9280	9280	9280	9280	0
432	20240422	135900	105105580	9280	9280	9280	9280	0
433	20240422	135800	105105580	9280	9280	9280	9280	100
434	20240422	135700	104177580	9280	9310	9310	9280	60
435	20240422	135600	103619280	9280	9280	9280	9280	0
436	20240422	135500	103619280	9280	9280	9280	9280	0
437	20240422	135400	103619280	9280	9280	9280	9280	0
438	20240422	135300	103619280	9280	9280	9280	9280	1
439	20240422	135200	103610000	9290	9310	9310	9280	7
440	20240422	135100	103544920	9320	9320	9320	9320	0
441	20240422	135000	103544920	9320	9320	9320	9320	1
442	20240422	134900	103535600	9330	9330	9330	9330	1
443	20240422	134800	103526270	9280	9280	9280	9280	0
444	20240422	134700	103526270	9280	9280	9280	9280	0
445	20240422	134600	103526270	9280	9280	9280	9280	0
446	20240422	134500	103526270	9280	9280	9280	9280	0
447	20240422	134400	103526270	9280	9280	9280	9280	0
448	20240422	134300	103526270	9280	9290	9290	9280	200
449	20240422	134200	101669710	9290	9300	9300	9290	737
450	20240422	134100	94817870	9300	9300	9300	9300	0
451	20240422	134000	94817870	9300	9300	9300	9300	0
452	20240422	133900	94817870	9300	9300	9300	9300	0
453	20240422	133800	94817870	9300	9300	9300	9300	0
454	20240422	133700	94817870	9300	9300	9300	9300	0
455	20240422	133600	94817870	9300	9300	9300	9300	52
456	20240422	133500	94334270	9300	9300	9300	9300	0
457	20240422	133400	94334270	9300	9300	9300	9300	43
458	20240422	133300	93934370	9310	9330	9330	9310	52
459	20240422	133200	93449230	9320	9320	9320	9320	0
460	20240422	133100	93449230	9320	9320	9320	9320	80
461	20240422	133000	92703630	9320	9300	9340	9300	175
462	20240422	132900	91076040	9300	9320	9320	9300	3
463	20240422	132800	91048110	9330	9340	9340	9330	2
464	20240422	132700	91029440	9300	9300	9300	9300	0
465	20240422	132600	91029440	9300	9300	9300	9300	37
466	20240422	132500	90685340	9300	9300	9300	9300	720
467	20240422	132400	83989340	9300	9300	9300	9300	1
468	20240422	132300	83980040	9310	9310	9310	9310	0
469	20240422	132200	83980040	9310	9320	9320	9310	911
470	20240422	132100	75497960	9320	9320	9320	9320	0
471	20240422	132000	75497960	9320	9320	9320	9320	0
472	20240422	131900	75497960	9320	9320	9320	9320	1
473	20240422	131800	75488640	9330	9330	9330	9330	0
474	20240422	131700	75488640	9330	9330	9330	9330	0
475	20240422	131600	75488640	9330	9330	9330	9330	0
476	20240422	131500	75488640	9330	9330	9330	9330	0
477	20240422	131400	75488640	9330	9330	9330	9330	0
478	20240422	131300	75488640	9330	9330	9330	9330	0
479	20240422	131200	75488640	9330	9330	9330	9330	0
480	20240422	131100	75488640	9330	9330	9330	9330	0
481	20240422	131000	75488640	9330	9330	9330	9330	0
482	20240422	130900	75488640	9330	9330	9330	9330	0
483	20240422	130800	75488640	9330	9330	9330	9330	0
484	20240422	130700	75488640	9330	9330	9330	9330	0
485	20240422	130600	75488640	9330	9330	9330	9330	0
486	20240422	130500	75488640	9330	9330	9330	9330	0
487	20240422	130400	75488640	9330	9330	9330	9330	1
488	20240422	130300	75479310	9340	9340	9340	9340	0
489	20240422	130200	75479310	9340	9340	9340	9340	0
490	20240422	130100	75479310	9340	9340	9340	9340	0
491	20240422	130000	75479310	9340	9340	9340	9340	0
492	20240422	125900	75479310	9340	9340	9340	9340	0
493	20240422	125800	75479310	9340	9340	9340	9340	0
494	20240422	125700	75479310	9340	9340	9340	9340	1
495	20240422	125600	75469970	9320	9330	9330	9320	103
496	20240422	125500	74510000	9340	9340	9340	9340	0
497	20240422	125400	74510000	9340	9340	9340	9340	0
498	20240422	125300	74510000	9340	9340	9340	9340	0
499	20240422	125200	74510000	9340	9340	9340	9340	0
500	20240422	125100	74510000	9340	9340	9340	9330	151
501	20240422	125000	73101140	9340	9340	9340	9340	0
502	20240422	124900	73101140	9340	9340	9340	9340	0
503	20240422	124800	73101140	9340	9340	9340	9340	0
504	20240422	124700	73101140	9340	9340	9340	9340	0
505	20240422	124600	73101140	9340	9340	9340	9340	0
506	20240422	124500	73101140	9340	9340	9340	9340	0
507	20240422	124400	73101140	9340	9340	9340	9340	0
508	20240422	124300	73101140	9340	9340	9340	9340	0
509	20240422	124200	73101140	9340	9340	9340	9340	0
510	20240422	124100	73101140	9340	9340	9340	9340	200
511	20240422	124000	71233140	9340	9340	9340	9340	0
512	20240422	123900	71233140	9340	9340	9340	9340	0
513	20240422	123800	71233140	9340	9340	9340	9340	0
514	20240422	123700	71233140	9340	9340	9340	9340	0
515	20240422	123600	71233140	9340	9340	9340	9340	0
516	20240422	123500	71233140	9340	9340	9340	9340	0
517	20240422	123400	71233140	9340	9340	9340	9340	0
518	20240422	123300	71233140	9340	9340	9340	9340	0
519	20240422	123200	71233140	9340	9340	9340	9340	7
520	20240422	123100	71167760	9340	9340	9340	9340	0
521	20240422	123000	71167760	9340	9340	9340	9340	0
522	20240422	122900	71167760	9340	9340	9340	9340	0
523	20240422	122800	71167760	9340	9340	9340	9340	0
524	20240422	122700	71167760	9340	9340	9340	9340	0
525	20240422	122600	71167760	9340	9340	9340	9340	0
526	20240422	122500	71167760	9340	9350	9350	9340	15
527	20240422	122400	71027560	9350	9350	9350	9350	0
528	20240422	122300	71027560	9350	9350	9350	9350	0
529	20240422	122200	71027560	9350	9350	9350	9350	0
530	20240422	122100	71027560	9350	9350	9350	9350	0
531	20240422	122000	71027560	9350	9350	9350	9350	0
532	20240422	121900	71027560	9350	9350	9350	9350	0
533	20240422	121800	71027560	9350	9350	9350	9350	0
534	20240422	121700	71027560	9350	9350	9350	9350	0
535	20240422	121600	71027560	9350	9350	9350	9350	0
536	20240422	121500	71027560	9350	9350	9350	9350	0
537	20240422	121400	71027560	9350	9350	9350	9350	0
538	20240422	121300	71027560	9350	9350	9350	9350	1
539	20240422	121200	71018210	9360	9360	9360	9360	0
540	20240422	121100	71018210	9360	9360	9360	9360	0
541	20240422	121000	71018210	9360	9360	9360	9360	0
542	20240422	120900	71018210	9360	9360	9360	9360	3
543	20240422	120800	70990130	9360	9360	9360	9360	1
544	20240422	120700	70980770	9360	9360	9360	9360	0
545	20240422	120600	70980770	9360	9360	9360	9360	0
546	20240422	120500	70980770	9360	9360	9360	9360	0
547	20240422	120400	70980770	9360	9360	9360	9360	0
548	20240422	120300	70980770	9360	9360	9360	9360	0
549	20240422	120200	70980770	9360	9360	9360	9360	0
550	20240422	120100	70980770	9360	9360	9360	9360	20
551	20240422	120000	70793570	9350	9350	9350	9350	0
552	20240422	115900	70793570	9350	9350	9350	9350	1
553	20240422	115800	70784220	9360	9360	9360	9360	0
554	20240422	115700	70784220	9360	9360	9360	9360	0
555	20240422	115600	70784220	9360	9360	9360	9360	0
556	20240422	115500	70784220	9360	9360	9360	9360	20
557	20240422	115400	70597020	9350	9350	9350	9350	0
558	20240422	115300	70597020	9350	9350	9350	9350	0
559	20240422	115200	70597020	9350	9350	9350	9350	1
560	20240422	115100	70587670	9310	9310	9310	9310	0
561	20240422	115000	70587670	9310	9340	9340	9310	1232
562	20240422	114900	59111320	9340	9340	9340	9340	0
563	20240422	114800	59111320	9340	9340	9340	9340	0
564	20240422	114700	59111320	9340	9340	9340	9340	0
565	20240422	114600	59111320	9340	9340	9340	9340	0
566	20240422	114500	59111320	9340	9340	9340	9340	0
567	20240422	114400	59111320	9340	9340	9340	9340	0
568	20240422	114300	59111320	9340	9340	9340	9340	0
569	20240422	114200	59111320	9340	9350	9350	9340	4
570	20240422	114100	59073930	9350	9350	9350	9350	30
571	20240422	114000	58793430	9350	9350	9350	9350	1
572	20240422	113900	58784080	9360	9360	9360	9360	0
573	20240422	113800	58784080	9360	9360	9360	9360	0
574	20240422	113700	58784080	9360	9360	9360	9360	0
575	20240422	113600	58784080	9360	9360	9360	9360	0
576	20240422	113500	58784080	9360	9360	9360	9360	0
577	20240422	113400	58784080	9360	9360	9360	9360	0
578	20240422	113300	58784080	9360	9360	9360	9360	0
579	20240422	113200	58784080	9360	9360	9360	9360	0
580	20240422	113100	58784080	9360	9360	9360	9360	0
581	20240422	113000	58784080	9360	9360	9360	9360	0
582	20240422	112900	58784080	9360	9360	9360	9360	0
583	20240422	112800	58784080	9360	9360	9360	9360	0
584	20240422	112700	58784080	9360	9360	9360	9360	0
585	20240422	112600	58784080	9360	9360	9360	9360	0
586	20240422	112500	58784080	9360	9360	9360	9360	2
587	20240422	112400	58765360	9360	9360	9360	9360	2
588	20240422	112300	58746640	9370	9370	9370	9370	0
589	20240422	112200	58746640	9370	9370	9370	9370	1
590	20240422	112100	58737270	9330	9330	9330	9330	0
591	20240422	112000	58737270	9330	9330	9330	9330	0
592	20240422	111900	58737270	9330	9330	9330	9330	0
593	20240422	111800	58737270	9330	9330	9330	9330	0
594	20240422	111700	58737270	9330	9330	9330	9330	0
595	20240422	111600	58737270	9330	9330	9330	9330	0
596	20240422	111500	58737270	9330	9350	9350	9330	1004
597	20240422	111400	49369820	9350	9350	9350	9350	0
598	20240422	111300	49369820	9350	9350	9350	9350	1
599	20240422	111200	49360470	9360	9360	9360	9360	1
600	20240422	111100	49351110	9360	9360	9360	9360	1
601	20240422	111000	49341750	9380	9380	9380	9380	13
602	20240422	110900	49219810	9370	9370	9370	9370	1
603	20240422	110800	49210440	9370	9370	9370	9370	1
604	20240422	110700	49201070	9330	9330	9330	9330	182
605	20240422	110600	47503010	9330	9340	9340	9330	2
606	20240422	110500	47484340	9340	9340	9340	9340	0
607	20240422	110400	47484340	9340	9340	9340	9340	0
608	20240422	110300	47484340	9340	9340	9340	9340	222
609	20240422	110200	45410860	9340	9360	9360	9340	745
610	20240422	110100	38451570	9370	9370	9370	9370	0
611	20240422	110000	38451570	9370	9370	9370	9370	0
612	20240422	105900	38451570	9370	9370	9370	9370	0
613	20240422	105800	38451570	9370	9370	9370	9370	0
614	20240422	105700	38451570	9370	9370	9370	9370	0
615	20240422	105600	38451570	9370	9370	9370	9370	0
616	20240422	105500	38451570	9370	9370	9370	9370	0
617	20240422	105400	38451570	9370	9370	9370	9370	0
618	20240422	105300	38451570	9370	9370	9370	9370	0
619	20240422	105200	38451570	9370	9370	9370	9370	0
620	20240422	105100	38451570	9370	9370	9370	9370	0
621	20240422	105000	38451570	9370	9400	9400	9370	476
622	20240422	104900	33991330	9410	9410	9410	9410	1
623	20240422	104800	33981920	9420	9420	9420	9420	0
624	20240422	104700	33981920	9420	9420	9420	9420	0
625	20240422	104600	33981920	9420	9420	9420	9420	0
626	20240422	104500	33981920	9420	9420	9420	9420	0
627	20240422	104400	33981920	9420	9420	9420	9420	0
628	20240422	104300	33981920	9420	9420	9420	9420	0
629	20240422	104200	33981920	9420	9420	9420	9420	0
630	20240422	104100	33981920	9420	9420	9420	9420	0
631	20240422	104000	33981920	9420	9420	9420	9420	0
632	20240422	103900	33981920	9420	9420	9420	9420	0
633	20240422	103800	33981920	9420	9420	9420	9420	0
634	20240422	103700	33981920	9420	9420	9420	9420	2
635	20240422	103600	33963080	9430	9430	9430	9430	0
636	20240422	103500	33963080	9430	9430	9430	9430	0
637	20240422	103400	33963080	9430	9430	9430	9430	0
638	20240422	103300	33963080	9430	9430	9430	9430	0
639	20240422	103200	33963080	9430	9430	9430	9430	0
640	20240422	103100	33963080	9430	9430	9430	9430	0
641	20240422	103000	33963080	9430	9430	9430	9430	0
642	20240422	102900	33963080	9430	9430	9430	9430	80
643	20240422	102800	33208680	9430	9430	9430	9430	0
644	20240422	102700	33208680	9430	9430	9430	9430	0
645	20240422	102600	33208680	9430	9430	9430	9430	5
646	20240422	102500	33161530	9370	9420	9420	9370	100
647	20240422	102400	32224380	9370	9370	9370	9370	0
648	20240422	102300	32224380	9370	9370	9370	9370	0
649	20240422	102200	32224380	9370	9370	9370	9370	0
650	20240422	102100	32224380	9370	9410	9410	9370	5
651	20240422	102000	32177430	9420	9420	9420	9420	1
652	20240422	101900	32168010	9380	9380	9380	9380	0
653	20240422	101800	32168010	9380	9380	9380	9380	1
654	20240422	101700	32158630	9370	9370	9370	9370	0
655	20240422	101600	32158630	9370	9370	9370	9370	1
656	20240422	101500	32149260	9380	9420	9420	9380	1299
657	20240422	101400	19959320	9390	9390	9390	9390	0
658	20240422	101300	19959320	9390	9390	9390	9390	0
659	20240422	101200	19959320	9390	9390	9390	9390	0
660	20240422	101100	19959320	9390	9390	9390	9390	0
661	20240422	101000	19959320	9390	9390	9390	9390	0
662	20240422	100900	19959320	9390	9390	9390	9390	0
663	20240422	100800	19959320	9390	9390	9390	9390	1
664	20240422	100700	19949930	9440	9440	9440	9440	0
665	20240422	100600	19949930	9440	9440	9440	9440	0
666	20240422	100500	19949930	9440	9440	9440	9440	1
667	20240422	100400	19940490	9440	9440	9440	9440	0
668	20240422	100300	19940490	9440	9440	9440	9440	0
669	20240422	100200	19940490	9440	9440	9440	9440	1
670	20240422	100100	19931050	9390	9390	9390	9390	0
671	20240422	100000	19931050	9390	9390	9390	9390	0
672	20240422	095900	19931050	9390	9390	9390	9390	0
673	20240422	095800	19931050	9390	9390	9390	9390	0
674	20240422	095700	19931050	9390	9390	9390	9390	0
675	20240422	095600	19931050	9390	9390	9390	9390	1
676	20240422	095500	19921660	9440	9440	9440	9440	0
677	20240422	095400	19921660	9440	9440	9440	9440	0
678	20240422	095300	19921660	9440	9440	9440	9440	0
679	20240422	095200	19921660	9440	9440	9440	9440	0
680	20240422	095100	19921660	9440	9440	9440	9440	0
681	20240422	095000	19921660	9440	9390	9440	9390	2
682	20240422	094900	19902830	9440	9440	9440	9440	0
683	20240422	094800	19902830	9440	9440	9440	9440	0
684	20240422	094700	19902830	9440	9440	9440	9440	0
685	20240422	094600	19902830	9440	9440	9440	9440	0
686	20240422	094500	19902830	9440	9440	9440	9440	0
687	20240422	094400	19902830	9440	9420	9440	9390	711
688	20240422	094300	13214310	9430	9430	9430	9430	0
689	20240422	094200	13214310	9430	9430	9430	9430	0
690	20240422	094100	13214310	9430	9430	9430	9430	0
691	20240422	094000	13214310	9430	9430	9430	9430	0
692	20240422	093900	13214310	9430	9420	9430	9420	98
693	20240422	093800	12291130	9420	9420	9420	9420	0
694	20240422	093700	12291130	9420	9440	9440	9420	269
695	20240422	093600	9757010	9440	9440	9440	9440	0
696	20240422	093500	9757010	9440	9440	9440	9440	133
697	20240422	093400	8501490	9440	9440	9440	9440	2
698	20240422	093300	8482610	9450	9450	9450	9450	0
699	20240422	093200	8482610	9450	9450	9450	9450	0
700	20240422	093100	8482610	9450	9450	9450	9450	0
701	20240422	093000	8482610	9450	9450	9450	9450	1
702	20240422	092900	8473160	9450	9450	9450	9450	1
703	20240422	092800	8463710	9450	9460	9460	9450	5
704	20240422	092700	8416440	9460	9460	9460	9460	0
705	20240422	092600	8416440	9460	9460	9460	9460	3
706	20240422	092500	8388060	9460	9460	9460	9460	0
707	20240422	092400	8388060	9460	9460	9460	9460	0
708	20240422	092300	8388060	9460	9460	9460	9460	10
709	20240422	092200	8293460	9460	9460	9460	9460	0
710	20240422	092100	8293460	9460	9460	9460	9460	0
711	20240422	092000	8293460	9460	9460	9460	9460	0
712	20240422	091900	8293460	9460	9460	9460	9460	0
713	20240422	091800	8293460	9460	9470	9470	9460	123
714	20240422	091700	7129650	9470	9470	9470	9470	7
715	20240422	091600	7063360	9470	9460	9470	9460	77
716	20240422	091500	6334540	9450	9420	9450	9420	140
717	20240422	091400	5012740	9410	9410	9410	9410	50
718	20240422	091300	4542240	9400	9400	9400	9400	20
719	20240422	091200	4354240	9410	9410	9410	9410	14
720	20240422	091100	4222500	9400	9400	9400	9400	281
721	20240422	091000	1581100	9400	9400	9400	9400	15
722	20240422	090900	1440100	9400	9400	9400	9400	6
723	20240422	090800	1383700	9410	9410	9410	9410	1
724	20240422	090700	1374290	9420	9420	9420	9420	0
725	20240422	090600	1374290	9420	9410	9420	9400	133
726	20240422	090500	122440	9420	9420	9420	9420	0
727	20240422	090400	122440	9420	9420	9420	9420	1
728	20240422	090300	113020	9410	9410	9410	9410	0
729	20240422	090200	113020	9410	9410	9410	9410	0
730	20240422	090100	113020	9410	9410	9410	9410	1
731	20240422	090000	103610	9420	9410	9420	9410	11