KissMeData/005500/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184500	358912440	19700	19700	19700	19700	280
3	20240422	184400	358912440	19700	19700	19700	19700	0
4	20240422	184300	358912440	19700	19700	19700	19700	0
5	20240422	184200	358912440	19700	19700	19700	19700	0
6	20240422	184100	358912440	19700	19700	19700	19700	0
7	20240422	184000	358912440	19700	19700	19700	19700	0
8	20240422	183900	358912440	19700	19700	19700	19700	0
9	20240422	183800	358912440	19700	19700	19700	19700	0
10	20240422	183700	358912440	19700	19700	19700	19700	0
11	20240422	183600	358912440	19700	19700	19700	19700	0
12	20240422	183500	358912440	19700	19700	19700	19700	0
13	20240422	183400	358912440	19700	19700	19700	19700	0
14	20240422	183300	358912440	19700	19700	19700	19700	0
15	20240422	183200	358912440	19700	19700	19700	19700	0
16	20240422	183100	358912440	19700	19700	19700	19700	0
17	20240422	183000	358912440	19700	19700	19700	19700	0
18	20240422	182900	358912440	19700	19700	19700	19700	0
19	20240422	182800	358912440	19700	19700	19700	19700	0
20	20240422	182700	358912440	19700	19700	19700	19700	0
21	20240422	182600	358912440	19700	19700	19700	19700	0
22	20240422	182500	358912440	19700	19700	19700	19700	0
23	20240422	182400	358912440	19700	19700	19700	19700	0
24	20240422	182300	358912440	19700	19700	19700	19700	0
25	20240422	182200	358912440	19700	19700	19700	19700	0
26	20240422	182100	358912440	19700	19700	19700	19700	0
27	20240422	182000	358912440	19700	19700	19700	19700	0
28	20240422	181900	358912440	19700	19700	19700	19700	0
29	20240422	181800	358912440	19700	19700	19700	19700	0
30	20240422	181700	358912440	19700	19700	19700	19700	0
31	20240422	181600	358912440	19700	19700	19700	19700	0
32	20240422	181500	358912440	19700	19700	19700	19700	280
33	20240422	181400	358912440	19700	19700	19700	19700	0
34	20240422	181300	358912440	19700	19700	19700	19700	0
35	20240422	181200	358912440	19700	19700	19700	19700	0
36	20240422	181100	358912440	19700	19700	19700	19700	0
37	20240422	181000	358912440	19700	19700	19700	19700	0
38	20240422	180900	358912440	19700	19700	19700	19700	0
39	20240422	180800	358912440	19700	19700	19700	19700	0
40	20240422	180700	358912440	19700	19700	19700	19700	0
41	20240422	180600	358912440	19700	19700	19700	19700	0
42	20240422	180500	358912440	19700	19700	19700	19700	0
43	20240422	180400	358912440	19700	19700	19700	19700	0
44	20240422	180300	358912440	19700	19700	19700	19700	0
45	20240422	180200	358912440	19700	19700	19700	19700	0
46	20240422	180100	358912440	19700	19700	19700	19700	0
47	20240422	180000	358912440	19700	19700	19700	19700	0
48	20240422	175900	358912440	19700	19700	19700	19700	0
49	20240422	175800	358912440	19700	19700	19700	19700	0
50	20240422	175700	358912440	19700	19700	19700	19700	0
51	20240422	175600	358912440	19700	19700	19700	19700	0
52	20240422	175500	358912440	19700	19700	19700	19700	0
53	20240422	175400	358912440	19700	19700	19700	19700	0
54	20240422	175300	358912440	19700	19700	19700	19700	0
55	20240422	175200	358912440	19700	19700	19700	19700	0
56	20240422	175100	358912440	19700	19700	19700	19700	0
57	20240422	175000	358912440	19700	19700	19700	19700	0
58	20240422	174900	358912440	19700	19700	19700	19700	0
59	20240422	174800	358912440	19700	19700	19700	19700	0
60	20240422	174700	358912440	19700	19700	19700	19700	0
61	20240422	174600	358912440	19700	19700	19700	19700	0
62	20240422	174500	358912440	19700	19700	19700	19700	280
63	20240422	174400	358912440	19700	19700	19700	19700	0
64	20240422	174300	358912440	19700	19700	19700	19700	0
65	20240422	174200	358912440	19700	19700	19700	19700	0
66	20240422	174100	358912440	19700	19700	19700	19700	0
67	20240422	174000	358912440	19700	19700	19700	19700	0
68	20240422	173900	358912440	19700	19700	19700	19700	0
69	20240422	173800	358912440	19700	19700	19700	19700	0
70	20240422	173700	358912440	19700	19700	19700	19700	0
71	20240422	173600	358912440	19700	19700	19700	19700	0
72	20240422	173500	358912440	19700	19700	19700	19700	0
73	20240422	173400	358912440	19700	19700	19700	19700	0
74	20240422	173300	358912440	19700	19700	19700	19700	0
75	20240422	173200	358912440	19700	19700	19700	19700	0
76	20240422	173100	358912440	19700	19700	19700	19700	0
77	20240422	173000	358912440	19700	19700	19700	19700	0
78	20240422	172900	358912440	19700	19700	19700	19700	0
79	20240422	172800	358912440	19700	19700	19700	19700	0
80	20240422	172700	358912440	19700	19700	19700	19700	0
81	20240422	172600	358912440	19700	19700	19700	19700	0
82	20240422	172500	358912440	19700	19700	19700	19700	0
83	20240422	172400	358912440	19700	19700	19700	19700	0
84	20240422	172300	358912440	19700	19700	19700	19700	0
85	20240422	172200	358912440	19700	19700	19700	19700	0
86	20240422	172100	358912440	19700	19700	19700	19700	0
87	20240422	172000	358912440	19700	19700	19700	19700	0
88	20240422	171900	358912440	19700	19700	19700	19700	0
89	20240422	171800	358912440	19700	19700	19700	19700	0
90	20240422	171700	358912440	19700	19700	19700	19700	0
91	20240422	171600	358912440	19700	19700	19700	19700	0
92	20240422	171500	358912440	19700	19700	19700	19700	280
93	20240422	171400	358912440	19700	19700	19700	19700	0
94	20240422	171300	358912440	19700	19700	19700	19700	0
95	20240422	171200	358912440	19700	19700	19700	19700	0
96	20240422	171100	358912440	19700	19700	19700	19700	0
97	20240422	171000	358912440	19700	19700	19700	19700	0
98	20240422	170900	358912440	19700	19700	19700	19700	0
99	20240422	170800	358912440	19700	19700	19700	19700	0
100	20240422	170700	358912440	19700	19700	19700	19700	0
101	20240422	170600	358912440	19700	19700	19700	19700	0
102	20240422	170500	358912440	19700	19700	19700	19700	0
103	20240422	170400	358912440	19700	19700	19700	19700	0
104	20240422	170300	358912440	19700	19700	19700	19700	0
105	20240422	170200	358912440	19700	19700	19700	19700	0
106	20240422	170100	358912440	19700	19700	19700	19700	0
107	20240422	170000	358912440	19700	19700	19700	19700	0
108	20240422	165900	358912440	19700	19700	19700	19700	0
109	20240422	165800	358912440	19700	19700	19700	19700	0
110	20240422	165700	358912440	19700	19700	19700	19700	0
111	20240422	165600	358912440	19700	19700	19700	19700	0
112	20240422	165500	358912440	19700	19700	19700	19700	0
113	20240422	165400	358912440	19700	19700	19700	19700	0
114	20240422	165300	358912440	19700	19700	19700	19700	0
115	20240422	165200	358912440	19700	19700	19700	19700	0
116	20240422	165100	358912440	19700	19700	19700	19700	0
117	20240422	165000	358912440	19700	19700	19700	19700	0
118	20240422	164900	358912440	19700	19700	19700	19700	0
119	20240422	164800	358912440	19700	19700	19700	19700	0
120	20240422	164700	358912440	19700	19700	19700	19700	0
121	20240422	164600	358912440	19700	19700	19700	19700	0
122	20240422	164500	358912440	19700	19700	19700	19700	280
123	20240422	164400	358912440	19700	19700	19700	19700	0
124	20240422	164300	358912440	19700	19700	19700	19700	0
125	20240422	164200	358912440	19700	19700	19700	19700	0
126	20240422	164100	358912440	19700	19700	19700	19700	0
127	20240422	164000	358912440	19700	19700	19700	19700	0
128	20240422	163900	358912440	19700	19700	19700	19700	0
129	20240422	163800	358912440	19700	19700	19700	19700	0
130	20240422	163700	358912440	19700	19700	19700	19700	0
131	20240422	163600	358912440	19700	19700	19700	19700	0
132	20240422	163500	358912440	19700	19700	19700	19700	0
133	20240422	163400	358912440	19700	19700	19700	19700	0
134	20240422	163300	358912440	19700	19700	19700	19700	0
135	20240422	163200	358912440	19700	19700	19700	19700	0
136	20240422	163100	358912440	19700	19700	19700	19700	0
137	20240422	163000	358912440	19700	19700	19700	19700	0
138	20240422	162900	358912440	19700	19700	19700	19700	0
139	20240422	162800	358912440	19700	19700	19700	19700	0
140	20240422	162700	358912440	19700	19700	19700	19700	0
141	20240422	162600	358912440	19700	19700	19700	19700	0
142	20240422	162500	358912440	19700	19700	19700	19700	0
143	20240422	162400	358912440	19700	19700	19700	19700	0
144	20240422	162300	358912440	19700	19700	19700	19700	0
145	20240422	162200	358912440	19700	19700	19700	19700	0
146	20240422	162100	358912440	19700	19700	19700	19700	0
147	20240422	162000	358912440	19700	19700	19700	19700	0
148	20240422	161900	358912440	19700	19700	19700	19700	0
149	20240422	161800	358912440	19700	19700	19700	19700	0
150	20240422	161700	358912440	19700	19700	19700	19700	0
151	20240422	161600	358912440	19700	19700	19700	19700	0
152	20240422	161500	358912440	19700	19700	19700	19700	280
153	20240422	161400	358912440	19700	19700	19700	19700	0
154	20240422	161300	358912440	19700	19700	19700	19700	0
155	20240422	161200	358912440	19700	19700	19700	19700	0
156	20240422	161100	358912440	19700	19700	19700	19700	0
157	20240422	161000	358912440	19700	19700	19700	19700	0
158	20240422	160900	358912440	19700	19700	19700	19700	0
159	20240422	160800	358912440	19700	19700	19700	19700	0
160	20240422	160700	358912440	19700	19700	19700	19700	0
161	20240422	160600	358912440	19700	19700	19700	19700	0
162	20240422	160500	358912440	19700	19700	19700	19700	0
163	20240422	160400	358912440	19700	19700	19700	19700	0
164	20240422	160300	358912440	19700	19700	19700	19700	0
165	20240422	160200	358912440	19700	19700	19700	19700	0
166	20240422	160100	358912440	19700	19700	19700	19700	0
167	20240422	160000	358912440	19700	19700	19700	19700	0
168	20240422	155900	358912440	19700	19700	19700	19700	0
169	20240422	155800	358912440	19700	19700	19700	19700	0
170	20240422	155700	358912440	19700	19700	19700	19700	0
171	20240422	155600	358912440	19700	19700	19700	19700	0
172	20240422	155500	358912440	19700	19700	19700	19700	0
173	20240422	155400	358912440	19700	19700	19700	19700	0
174	20240422	155300	358912440	19700	19700	19700	19700	0
175	20240422	155200	358912440	19700	19700	19700	19700	0
176	20240422	155100	358912440	19700	19700	19700	19700	0
177	20240422	155000	358912440	19700	19700	19700	19700	0
178	20240422	154900	358912440	19700	19700	19700	19700	0
179	20240422	154800	358912440	19700	19700	19700	19700	0
180	20240422	154700	358912440	19700	19700	19700	19700	0
181	20240422	154600	358912440	19700	19700	19700	19700	0
182	20240422	154500	358912440	19700	19700	19700	19700	280
183	20240422	154400	358912440	19700	19700	19700	19700	0
184	20240422	154300	358912440	19700	19700	19700	19700	0
185	20240422	154200	358912440	19700	19700	19700	19700	0
186	20240422	154100	358912440	19700	19700	19700	19700	0
187	20240422	154000	358912440	19700	19700	19700	19700	0
188	20240422	153900	358912440	19700	19700	19700	19700	0
189	20240422	153800	358912440	19700	19700	19700	19700	0
190	20240422	153700	358912440	19700	19700	19700	19700	0
191	20240422	153600	358912440	19700	19700	19700	19700	0
192	20240422	153500	358912440	19700	19700	19700	19700	0
193	20240422	153400	358912440	19700	19700	19700	19700	0
194	20240422	153300	358912440	19700	19700	19700	19700	0
195	20240422	153200	358912440	19700	19700	19700	19700	0
196	20240422	153100	358912440	19700	19700	19700	19700	0
197	20240422	153000	358912440	19700	19700	19700	19700	280
198	20240422	152900	353396440	19610	19610	19610	19610	0
199	20240422	152800	353396440	19610	19610	19610	19610	0
200	20240422	152700	353396440	19610	19610	19610	19610	0
201	20240422	152600	353396440	19610	19610	19610	19610	0
202	20240422	152500	353396440	19610	19610	19610	19610	0
203	20240422	152400	353396440	19610	19610	19610	19610	0
204	20240422	152300	353396440	19610	19610	19610	19610	0
205	20240422	152200	353396440	19610	19610	19610	19610	0
206	20240422	152100	353396440	19610	19610	19610	19610	0
207	20240422	152000	353396440	19610	19610	19610	19610	0
208	20240422	151900	353396440	19610	19610	19680	19610	428
209	20240422	151800	345003290	19610	19610	19610	19610	9
210	20240422	151700	344826800	19630	19640	19640	19630	5
211	20240422	151600	344728610	19640	19630	19640	19630	159
212	20240422	151500	341607430	19680	19630	19680	19630	44
213	20240422	151400	340743510	19680	19680	19690	19630	635
214	20240422	151300	328249990	19690	19680	19690	19680	3
215	20240422	151200	328190930	19680	19690	19690	19680	4
216	20240422	151100	328112180	19680	19690	19690	19680	4
217	20240422	151000	328033430	19680	19690	19690	19680	6
218	20240422	150900	327915310	19680	19680	19690	19680	5
219	20240422	150800	327816880	19680	19690	19690	19680	5
220	20240422	150700	327718440	19690	19690	19690	19690	2
221	20240422	150600	327679060	19680	19680	19680	19680	2
222	20240422	150500	327639700	19660	19670	19670	19660	4
223	20240422	150400	327561030	19680	19680	19680	19680	9
224	20240422	150300	327383910	19680	19680	19680	19680	4
225	20240422	150200	327305190	19660	19660	19660	19660	7
226	20240422	150100	327167570	19650	19650	19650	19650	13
227	20240422	150000	326912120	19640	19640	19640	19640	20
228	20240422	145900	326519320	19650	19650	19650	19650	50
229	20240422	145800	325536820	19640	19640	19640	19640	2
230	20240422	145700	325497540	19650	19640	19650	19640	5
231	20240422	145600	325399310	19650	19650	19660	19650	221
232	20240422	145500	321055480	19640	19640	19640	19640	11
233	20240422	145400	320839440	19640	19650	19650	19640	43
234	20240422	145300	319994510	19640	19640	19650	19640	6
235	20240422	145200	319876630	19650	19650	19650	19650	2
236	20240422	145100	319837330	19660	19610	19660	19610	480
237	20240422	145000	310401430	19600	19610	19620	19600	6
238	20240422	144900	310283760	19610	19610	19610	19610	54
239	20240422	144800	309224820	19590	19620	19620	19590	359
240	20240422	144700	302189310	19610	19620	19620	19610	4
241	20240422	144600	302110840	19610	19620	19620	19610	5
242	20240422	144500	302012760	19610	19620	19620	19610	5
243	20240422	144400	301914670	19590	19630	19630	19590	102
244	20240422	144300	299915660	19620	19640	19640	19620	25
245	20240422	144200	299425120	19650	19650	19650	19650	7
246	20240422	144100	299287570	19660	19650	19660	19650	974
247	20240422	144000	280148440	19660	19650	19660	19650	6
248	20240422	143900	280030490	19660	19650	19660	19650	4
249	20240422	143800	279951870	19660	19650	19660	19650	6
250	20240422	143700	279833930	19660	19650	19660	19650	8
251	20240422	143600	279676710	19650	19650	19650	19650	18
252	20240422	143500	279323010	19640	19640	19640	19640	1
253	20240422	143400	279303370	19650	19650	19650	19650	3
254	20240422	143300	279244420	19630	19630	19630	19630	0
255	20240422	143200	279244420	19630	19630	19630	19630	0
256	20240422	143100	279244420	19630	19630	19630	19630	0
257	20240422	143000	279244420	19630	19630	19630	19630	0
258	20240422	142900	279244420	19630	19630	19630	19630	0
259	20240422	142800	279244420	19630	19630	19630	19630	1
260	20240422	142700	279224790	19620	19620	19620	19620	1
261	20240422	142600	279205170	19620	19620	19620	19620	4
262	20240422	142500	279126690	19610	19610	19610	19610	15
263	20240422	142400	278832540	19610	19610	19610	19610	0
264	20240422	142300	278832540	19610	19610	19610	19610	1
265	20240422	142200	278812930	19610	19610	19610	19610	0
266	20240422	142100	278812930	19610	19610	19610	19610	0
267	20240422	142000	278812930	19610	19610	19610	19610	0
268	20240422	141900	278812930	19610	19610	19610	19610	50
269	20240422	141800	277832430	19610	19610	19610	19610	0
270	20240422	141700	277832430	19610	19610	19610	19610	0
271	20240422	141600	277832430	19610	19610	19610	19610	4
272	20240422	141500	277753990	19650	19650	19650	19650	0
273	20240422	141400	277753990	19650	19650	19650	19650	0
274	20240422	141300	277753990	19650	19650	19650	19650	1
275	20240422	141200	277734340	19610	19610	19610	19610	0
276	20240422	141100	277734340	19610	19610	19610	19610	0
277	20240422	141000	277734340	19610	19610	19610	19610	0
278	20240422	140900	277734340	19610	19620	19620	19610	15
279	20240422	140800	277440170	19610	19610	19610	19610	0
280	20240422	140700	277440170	19610	19610	19610	19610	0
281	20240422	140600	277440170	19610	19610	19610	19610	0
282	20240422	140500	277440170	19610	19610	19610	19610	0
283	20240422	140400	277440170	19610	19610	19610	19610	0
284	20240422	140300	277440170	19610	19610	19610	19610	0
285	20240422	140200	277440170	19610	19610	19610	19610	0
286	20240422	140100	277440170	19610	19610	19610	19610	0
287	20240422	140000	277440170	19610	19610	19610	19610	0
288	20240422	135900	277440170	19610	19620	19620	19610	2
289	20240422	135800	277400940	19620	19620	19620	19620	3
290	20240422	135700	277342080	19620	19620	19620	19620	0
291	20240422	135600	277342080	19620	19620	19620	19620	0
292	20240422	135500	277342080	19620	19620	19620	19620	0
293	20240422	135400	277342080	19620	19620	19620	19620	1
294	20240422	135300	277322460	19610	19610	19610	19610	1
295	20240422	135200	277302850	19620	19620	19620	19620	5
296	20240422	135100	277204750	19620	19620	19620	19620	1
297	20240422	135000	277185130	19620	19620	19620	19620	0
298	20240422	134900	277185130	19620	19620	19620	19620	0
299	20240422	134800	277185130	19620	19620	19620	19620	0
300	20240422	134700	277185130	19620	19620	19620	19620	0
301	20240422	134600	277185130	19620	19620	19620	19620	1
302	20240422	134500	277165510	19620	19620	19620	19620	2
303	20240422	134400	277126270	19660	19660	19660	19660	1
304	20240422	134300	277106610	19620	19620	19620	19620	0
305	20240422	134200	277106610	19620	19620	19620	19620	0
306	20240422	134100	277106610	19620	19620	19620	19620	0
307	20240422	134000	277106610	19620	19620	19620	19620	0
308	20240422	133900	277106610	19620	19620	19620	19620	0
309	20240422	133800	277106610	19620	19620	19620	19620	4
310	20240422	133700	277028130	19610	19610	19610	19610	6
311	20240422	133600	276910470	19620	19620	19620	19620	0
312	20240422	133500	276910470	19620	19620	19620	19620	2
313	20240422	133400	276871230	19600	19600	19600	19600	0
314	20240422	133300	276871230	19600	19600	19600	19600	0
315	20240422	133200	276871230	19600	19600	19600	19600	0
316	20240422	133100	276871230	19600	19600	19600	19600	0
317	20240422	133000	276871230	19600	19600	19600	19590	46
318	20240422	132900	275969740	19590	19590	19590	19590	10
319	20240422	132800	275773840	19590	19590	19590	19590	20
320	20240422	132700	275382040	19590	19600	19610	19590	135
321	20240422	132600	272735940	19600	19600	19600	19600	36
322	20240422	132500	272030340	19600	19600	19600	19600	65
323	20240422	132400	270756340	19600	19600	19600	19600	126
324	20240422	132300	268286740	19600	19610	19610	19600	60
325	20240422	132200	267110540	19620	19620	19620	19600	287
326	20240422	132100	261483140	19630	19630	19630	19630	34
327	20240422	132000	260815720	19640	19640	19640	19640	37
328	20240422	131900	260089040	19640	19640	19640	19640	1312
329	20240422	131800	234321360	19640	19640	19640	19640	33
330	20240422	131700	233673240	19640	19640	19640	19640	298
331	20240422	131600	227820520	19640	19640	19640	19640	227
332	20240422	131500	223362240	19640	19640	19640	19640	1
333	20240422	131400	223342600	19650	19650	19650	19650	3
334	20240422	131300	223283650	19650	19650	19650	19650	1
335	20240422	131200	223264000	19650	19660	19660	19650	26
336	20240422	131100	222752900	19660	19660	19660	19660	0
337	20240422	131000	222752900	19660	19660	19660	19660	0
338	20240422	130900	222752900	19660	19660	19660	19660	0
339	20240422	130800	222752900	19660	19660	19660	19660	0
340	20240422	130700	222752900	19660	19660	19660	19660	0
341	20240422	130600	222752900	19660	19660	19660	19660	0
342	20240422	130500	222752900	19660	19660	19660	19660	0
343	20240422	130400	222752900	19660	19640	19660	19640	173
344	20240422	130300	219354450	19640	19640	19640	19640	51
345	20240422	130200	218352810	19650	19650	19650	19650	0
346	20240422	130100	218352810	19650	19650	19650	19650	0
347	20240422	130000	218352810	19650	19650	19650	19650	0
348	20240422	125900	218352810	19650	19650	19650	19650	117
349	20240422	125800	216053760	19660	19660	19660	19660	20
350	20240422	125700	215660560	19690	19690	19690	19690	0
351	20240422	125600	215660560	19690	19690	19690	19690	724
352	20240422	125500	201405000	19700	19700	19700	19690	33
353	20240422	125400	200755030	19690	19690	19690	19690	30
354	20240422	125300	200164330	19690	19700	19700	19690	107
355	20240422	125200	198057450	19700	19700	19700	19700	0
356	20240422	125100	198057450	19700	19700	19700	19700	34
357	20240422	125000	197387650	19690	19690	19690	19690	1
358	20240422	124900	197367960	19650	19650	19650	19650	0
359	20240422	124800	197367960	19650	19650	19650	19650	0
360	20240422	124700	197367960	19650	19650	19650	19650	1
361	20240422	124600	197348310	19650	19670	19670	19650	82
362	20240422	124500	195736800	19660	19660	19660	19660	0
363	20240422	124400	195736800	19660	19660	19660	19660	0
364	20240422	124300	195736800	19660	19660	19660	19660	0
365	20240422	124200	195736800	19660	19660	19660	19660	0
366	20240422	124100	195736800	19660	19660	19660	19660	0
367	20240422	124000	195736800	19660	19660	19660	19660	0
368	20240422	123900	195736800	19660	19660	19660	19660	2
369	20240422	123800	195697480	19650	19650	19650	19650	1
370	20240422	123700	195677830	19640	19640	19640	19640	0
371	20240422	123600	195677830	19640	19640	19640	19640	0
372	20240422	123500	195677830	19640	19640	19640	19640	0
373	20240422	123400	195677830	19640	19640	19640	19640	0
374	20240422	123300	195677830	19640	19640	19640	19640	0
375	20240422	123200	195677830	19640	19680	19680	19640	8
376	20240422	123100	195520670	19640	19640	19640	19640	0
377	20240422	123000	195520670	19640	19640	19640	19640	0
378	20240422	122900	195520670	19640	19640	19640	19640	0
379	20240422	122800	195520670	19640	19640	19640	19640	0
380	20240422	122700	195520670	19640	19690	19690	19640	4
381	20240422	122600	195442060	19640	19640	19640	19640	14
382	20240422	122500	195167100	19640	19640	19640	19640	12
383	20240422	122400	194931420	19700	19700	19700	19700	0
384	20240422	122300	194931420	19700	19700	19700	19700	1
385	20240422	122200	194911720	19640	19640	19640	19640	0
386	20240422	122100	194911720	19640	19640	19640	19640	0
387	20240422	122000	194911720	19640	19640	19640	19640	13
388	20240422	121900	194656400	19640	19640	19640	19640	0
389	20240422	121800	194656400	19640	19640	19640	19640	5
390	20240422	121700	194558200	19640	19640	19640	19640	83
391	20240422	121600	192928080	19640	19640	19640	19640	0
392	20240422	121500	192928080	19640	19640	19640	19640	0
393	20240422	121400	192928080	19640	19640	19640	19640	0
394	20240422	121300	192928080	19640	19640	19640	19640	0
395	20240422	121200	192928080	19640	19640	19640	19640	1
396	20240422	121100	192908440	19720	19720	19720	19720	0
397	20240422	121000	192908440	19720	19720	19720	19720	0
398	20240422	120900	192908440	19720	19720	19720	19720	0
399	20240422	120800	192908440	19720	19720	19720	19720	0
400	20240422	120700	192908440	19720	19720	19720	19720	0
401	20240422	120600	192908440	19720	19720	19720	19720	0
402	20240422	120500	192908440	19720	19720	19720	19720	1
403	20240422	120400	192888720	19640	19640	19640	19640	0
404	20240422	120300	192888720	19640	19640	19640	19640	0
405	20240422	120200	192888720	19640	19640	19640	19640	1
406	20240422	120100	192869080	19640	19640	19640	19640	1
407	20240422	120000	192849440	19640	19640	19640	19640	0
408	20240422	115900	192849440	19640	19640	19640	19640	0
409	20240422	115800	192849440	19640	19640	19640	19640	0
410	20240422	115700	192849440	19640	19640	19640	19640	0
411	20240422	115600	192849440	19640	19640	19640	19640	0
412	20240422	115500	192849440	19640	19640	19640	19640	1
413	20240422	115400	192829800	19620	19620	19620	19620	0
414	20240422	115300	192829800	19620	19620	19620	19620	3
415	20240422	115200	192770940	19720	19720	19720	19720	0
416	20240422	115100	192770940	19720	19720	19720	19720	0
417	20240422	115000	192770940	19720	19720	19720	19720	0
418	20240422	114900	192770940	19720	19720	19720	19720	0
419	20240422	114800	192770940	19720	19720	19720	19720	0
420	20240422	114700	192770940	19720	19670	19720	19670	4
421	20240422	114600	192692210	19610	19610	19610	19610	6
422	20240422	114500	192574550	19660	19660	19660	19660	0
423	20240422	114400	192574550	19660	19660	19660	19660	0
424	20240422	114300	192574550	19660	19660	19660	19660	0
425	20240422	114200	192574550	19660	19660	19660	19660	0
426	20240422	114100	192574550	19660	19660	19660	19660	1
427	20240422	114000	192554890	19600	19600	19600	19600	0
428	20240422	113900	192554890	19600	19590	19600	19590	24
429	20240422	113800	192084550	19600	19600	19600	19600	0
430	20240422	113700	192084550	19600	19600	19600	19600	0
431	20240422	113600	192084550	19600	19580	19600	19580	19
432	20240422	113500	191712490	19590	19580	19590	19580	53
433	20240422	113400	190674710	19590	19590	19590	19590	44
434	20240422	113300	189812750	19600	19590	19600	19590	50
435	20240422	113200	188833240	19600	19600	19600	19590	51
436	20240422	113100	187834130	19590	19600	19600	19590	153
437	20240422	113000	184835830	19590	19590	19590	19590	118
438	20240422	112900	182524210	19590	19590	19590	19590	99
439	20240422	112800	180584800	19600	19600	19600	19590	223
440	20240422	112700	176214980	19600	19600	19600	19600	99
441	20240422	112600	174274580	19600	19600	19600	19600	99
442	20240422	112500	172334180	19600	19600	19600	19600	197
443	20240422	112400	168472980	19610	19610	19610	19610	79
444	20240422	112300	166923790	19610	19610	19610	19610	49
445	20240422	112200	165962900	19590	19590	19590	19590	0
446	20240422	112100	165962900	19590	19590	19590	19590	0
447	20240422	112000	165962900	19590	19590	19590	19590	0
448	20240422	111900	165962900	19590	19590	19590	19590	0
449	20240422	111800	165962900	19590	19590	19590	19590	0
450	20240422	111700	165962900	19590	19590	19590	19590	0
451	20240422	111600	165962900	19590	19590	19590	19590	0
452	20240422	111500	165962900	19590	19580	19590	19580	103
453	20240422	111400	163946130	19580	19580	19580	19580	333
454	20240422	111300	157425990	19580	19580	19580	19580	99
455	20240422	111200	155487570	19590	19580	19590	19580	190
456	20240422	111100	151766670	19590	19590	19590	19590	20
457	20240422	111000	151374870	19590	19590	19590	19590	99
458	20240422	110900	149435460	19590	19580	19600	19580	89
459	20240422	110800	147692030	19580	19580	19580	19580	25
460	20240422	110700	147202530	19590	19590	19590	19590	3
461	20240422	110600	147143760	19660	19660	19660	19660	0
462	20240422	110500	147143760	19660	19660	19660	19660	5
463	20240422	110400	147045460	19660	19660	19660	19660	1
464	20240422	110300	147025800	19570	19570	19570	19570	50
465	20240422	110200	146047300	19710	19710	19710	19710	1
466	20240422	110100	146027590	19560	19560	19560	19560	49
467	20240422	110000	145069150	19560	19560	19560	19560	154
468	20240422	105900	142056910	19560	19560	19560	19560	192
469	20240422	105800	138301390	19560	19560	19560	19560	52
470	20240422	105700	137284270	19560	19560	19560	19560	141
471	20240422	105600	134526310	19560	19570	19570	19560	83
472	20240422	105500	132902390	19570	19570	19570	19560	103
473	20240422	105400	130887170	19560	19560	19560	19560	50
474	20240422	105300	129909170	19550	19580	19580	19550	172
475	20240422	105200	126542850	19550	19570	19580	19550	264
476	20240422	105100	121375670	19590	19610	19610	19580	172
477	20240422	105000	118005180	19620	19640	19640	19620	12
478	20240422	104900	117769530	19660	19660	19660	19660	9
479	20240422	104800	117592590	19660	19690	19690	19660	700
480	20240422	104700	103830070	19700	19710	19710	19700	388
481	20240422	104600	96186270	19710	19710	19710	19710	0
482	20240422	104500	96186270	19710	19710	19710	19710	0
483	20240422	104400	96186270	19710	19710	19710	19710	58
484	20240422	104300	95043090	19710	19710	19710	19710	2
485	20240422	104200	95003670	19710	19710	19710	19710	0
486	20240422	104100	95003670	19710	19710	19710	19710	0
487	20240422	104000	95003670	19710	19710	19710	19710	10
488	20240422	103900	94806570	19710	19710	19710	19710	0
489	20240422	103800	94806570	19710	19710	19710	19710	0
490	20240422	103700	94806570	19710	19710	19710	19710	0
491	20240422	103600	94806570	19710	19710	19710	19710	0
492	20240422	103500	94806570	19710	19710	19710	19710	0
493	20240422	103400	94806570	19710	19710	19710	19710	0
494	20240422	103300	94806570	19710	19710	19710	19710	0
495	20240422	103200	94806570	19710	19710	19710	19710	1
496	20240422	103100	94786860	19720	19800	19800	19720	9
497	20240422	103000	94609140	19800	19800	19800	19800	0
498	20240422	102900	94609140	19800	19800	19800	19800	0
499	20240422	102800	94609140	19800	19800	19800	19800	1
500	20240422	102700	94589340	19800	19800	19800	19800	0
501	20240422	102600	94589340	19800	19800	19800	19800	0
502	20240422	102500	94589340	19800	19800	19800	19800	0
503	20240422	102400	94589340	19800	19800	19800	19800	0
504	20240422	102300	94589340	19800	19800	19800	19800	0
505	20240422	102200	94589340	19800	19800	19800	19800	0
506	20240422	102100	94589340	19800	19800	19800	19800	3
507	20240422	102000	94529940	19800	19800	19800	19800	20
508	20240422	101900	94133940	19800	19800	19800	19800	0
509	20240422	101800	94133940	19800	19800	19800	19800	0
510	20240422	101700	94133940	19800	19800	19800	19800	0
511	20240422	101600	94133940	19800	19730	19800	19700	104
512	20240422	101500	92083190	19800	19800	19800	19800	15
513	20240422	101400	91786190	19800	19800	19800	19800	0
514	20240422	101300	91786190	19800	19800	19800	19800	0
515	20240422	101200	91786190	19800	19800	19800	19800	0
516	20240422	101100	91786190	19800	19800	19800	19800	9
517	20240422	101000	91607990	19800	19800	19800	19800	0
518	20240422	100900	91607990	19800	19800	19800	19800	10
519	20240422	100800	91409990	19800	19800	19800	19800	0
520	20240422	100700	91409990	19800	19740	19800	19740	4
521	20240422	100600	91330910	19740	19740	19740	19740	0
522	20240422	100500	91330910	19740	19740	19740	19740	0
523	20240422	100400	91330910	19740	19740	19740	19740	0
524	20240422	100300	91330910	19740	19740	19740	19740	0
525	20240422	100200	91330910	19740	19740	19740	19740	2
526	20240422	100100	91291430	19740	19740	19740	19740	1
527	20240422	100000	91271690	19720	19720	19720	19720	0
528	20240422	095900	91271690	19720	19720	19720	19720	0
529	20240422	095800	91271690	19720	19730	19730	19720	51
530	20240422	095700	90265560	19740	19740	19740	19740	41
531	20240422	095600	89456220	19750	19750	19750	19750	4
532	20240422	095500	89377220	19800	19800	19800	19800	1
533	20240422	095400	89357420	19800	19800	19800	19800	0
534	20240422	095300	89357420	19800	19800	19800	19800	1
535	20240422	095200	89337620	19810	19810	19810	19810	0
536	20240422	095100	89337620	19810	19810	19810	19810	1
537	20240422	095000	89317810	19820	19820	19820	19820	0
538	20240422	094900	89317810	19820	19750	19820	19720	176
539	20240422	094800	85845650	19830	19830	19830	19830	0
540	20240422	094700	85845650	19830	19830	19830	19830	0
541	20240422	094600	85845650	19830	19830	19830	19830	0
542	20240422	094500	85845650	19830	19830	19830	19830	0
543	20240422	094400	85845650	19830	19830	19830	19830	0
544	20240422	094300	85845650	19830	19830	19830	19830	0
545	20240422	094200	85845650	19830	19830	19830	19830	0
546	20240422	094100	85845650	19830	19830	19830	19830	0
547	20240422	094000	85845650	19830	19830	19830	19830	0
548	20240422	093900	85845650	19830	19830	19830	19830	0
549	20240422	093800	85845650	19830	19830	19830	19830	0
550	20240422	093700	85845650	19830	19830	19830	19830	4
551	20240422	093600	85766330	19830	19830	19830	19830	0
552	20240422	093500	85766330	19830	19830	19830	19830	19
553	20240422	093400	85389560	19810	19810	19810	19810	0
554	20240422	093300	85389560	19810	19810	19810	19810	0
555	20240422	093200	85389560	19810	19840	19840	19810	93
556	20240422	093100	83544800	19840	19840	19840	19840	5
557	20240422	093000	83445600	19850	19850	19850	19850	0
558	20240422	092900	83445600	19850	19840	19850	19840	401
559	20240422	092800	75488980	19840	19840	19840	19840	5
560	20240422	092700	75389780	19840	19840	19840	19840	400
561	20240422	092600	67453780	19840	19770	19840	19770	100
562	20240422	092500	65473340	19770	19770	19770	19770	5
563	20240422	092400	65374490	19770	19770	19770	19770	2
564	20240422	092300	65334950	19770	19770	19770	19770	0
565	20240422	092200	65334950	19770	19770	19770	19770	0
566	20240422	092100	65334950	19770	19770	19770	19770	6
567	20240422	092000	65216330	19770	19770	19770	19770	2
568	20240422	091900	65176790	19750	19750	19750	19750	1
569	20240422	091800	65157040	19780	19780	19780	19780	0
570	20240422	091700	65157040	19780	19650	19780	19650	1502
571	20240422	091600	35598400	19650	19630	19650	19630	236
572	20240422	091500	30962070	19620	19620	19620	19620	35
573	20240422	091400	30275370	19620	19620	19620	19620	0
574	20240422	091300	30275370	19620	19580	19620	19580	4
575	20240422	091200	30197010	19570	19570	19570	19570	0
576	20240422	091100	30197010	19570	19570	19570	19570	0
577	20240422	091000	30197010	19570	19590	19590	19570	50
578	20240422	090900	29218470	19560	19560	19560	19560	0
579	20240422	090800	29218470	19560	19570	19570	19560	180
580	20240422	090700	25697660	19560	19560	19560	19560	10
581	20240422	090600	25502060	19520	19520	19520	19520	40
582	20240422	090500	24721260	19600	19600	19600	19600	0
583	20240422	090400	24721260	19600	19510	19600	19510	1178
584	20240422	090300	1637410	19580	19580	19580	19580	0
585	20240422	090200	1637410	19580	19580	19580	19580	11
586	20240422	090100	1422030	19480	19480	19480	19480	0
587	20240422	090000	1422030	19480	19480	19480	19480	72