KissMeData/072990/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194900	97493280	9750	9750	9750	9750	290
3	20240422	194800	97493280	9750	9750	9750	9750	0
4	20240422	194700	97493280	9750	9750	9750	9750	0
5	20240422	194600	97493280	9750	9750	9750	9750	0
6	20240422	194500	97493280	9750	9750	9750	9750	0
7	20240422	194400	97493280	9750	9750	9750	9750	0
8	20240422	194300	97493280	9750	9750	9750	9750	0
9	20240422	194200	97493280	9750	9750	9750	9750	0
10	20240422	194100	97493280	9750	9750	9750	9750	0
11	20240422	194000	97493280	9750	9750	9750	9750	0
12	20240422	193900	97493280	9750	9750	9750	9750	0
13	20240422	193800	97493280	9750	9750	9750	9750	0
14	20240422	193700	97493280	9750	9750	9750	9750	0
15	20240422	193600	97493280	9750	9750	9750	9750	0
16	20240422	193500	97493280	9750	9750	9750	9750	0
17	20240422	193400	97493280	9750	9750	9750	9750	0
18	20240422	193300	97493280	9750	9750	9750	9750	0
19	20240422	193200	97493280	9750	9750	9750	9750	0
20	20240422	193100	97493280	9750	9750	9750	9750	0
21	20240422	193000	97493280	9750	9750	9750	9750	0
22	20240422	192900	97493280	9750	9750	9750	9750	0
23	20240422	192800	97493280	9750	9750	9750	9750	0
24	20240422	192700	97493280	9750	9750	9750	9750	0
25	20240422	192600	97493280	9750	9750	9750	9750	0
26	20240422	192500	97493280	9750	9750	9750	9750	0
27	20240422	192400	97493280	9750	9750	9750	9750	0
28	20240422	192300	97493280	9750	9750	9750	9750	0
29	20240422	192200	97493280	9750	9750	9750	9750	0
30	20240422	192100	97493280	9750	9750	9750	9750	0
31	20240422	192000	97493280	9750	9750	9750	9750	0
32	20240422	191900	97493280	9750	9750	9750	9750	290
33	20240422	191800	97493280	9750	9750	9750	9750	0
34	20240422	191700	97493280	9750	9750	9750	9750	0
35	20240422	191600	97493280	9750	9750	9750	9750	0
36	20240422	191500	97493280	9750	9750	9750	9750	0
37	20240422	191400	97493280	9750	9750	9750	9750	0
38	20240422	191300	97493280	9750	9750	9750	9750	0
39	20240422	191200	97493280	9750	9750	9750	9750	0
40	20240422	191100	97493280	9750	9750	9750	9750	0
41	20240422	191000	97493280	9750	9750	9750	9750	0
42	20240422	190900	97493280	9750	9750	9750	9750	0
43	20240422	190800	97493280	9750	9750	9750	9750	0
44	20240422	190700	97493280	9750	9750	9750	9750	0
45	20240422	190600	97493280	9750	9750	9750	9750	0
46	20240422	190500	97493280	9750	9750	9750	9750	0
47	20240422	190400	97493280	9750	9750	9750	9750	0
48	20240422	190300	97493280	9750	9750	9750	9750	0
49	20240422	190200	97493280	9750	9750	9750	9750	0
50	20240422	190100	97493280	9750	9750	9750	9750	0
51	20240422	190000	97493280	9750	9750	9750	9750	0
52	20240422	185900	97493280	9750	9750	9750	9750	0
53	20240422	185800	97493280	9750	9750	9750	9750	0
54	20240422	185700	97493280	9750	9750	9750	9750	0
55	20240422	185600	97493280	9750	9750	9750	9750	0
56	20240422	185500	97493280	9750	9750	9750	9750	0
57	20240422	185400	97493280	9750	9750	9750	9750	0
58	20240422	185300	97493280	9750	9750	9750	9750	0
59	20240422	185200	97493280	9750	9750	9750	9750	0
60	20240422	185100	97493280	9750	9750	9750	9750	0
61	20240422	185000	97493280	9750	9750	9750	9750	0
62	20240422	184900	97493280	9750	9750	9750	9750	290
63	20240422	184800	97493280	9750	9750	9750	9750	0
64	20240422	184700	97493280	9750	9750	9750	9750	0
65	20240422	184600	97493280	9750	9750	9750	9750	0
66	20240422	184500	97493280	9750	9750	9750	9750	0
67	20240422	184400	97493280	9750	9750	9750	9750	0
68	20240422	184300	97493280	9750	9750	9750	9750	0
69	20240422	184200	97493280	9750	9750	9750	9750	0
70	20240422	184100	97493280	9750	9750	9750	9750	0
71	20240422	184000	97493280	9750	9750	9750	9750	0
72	20240422	183900	97493280	9750	9750	9750	9750	0
73	20240422	183800	97493280	9750	9750	9750	9750	0
74	20240422	183700	97493280	9750	9750	9750	9750	0
75	20240422	183600	97493280	9750	9750	9750	9750	0
76	20240422	183500	97493280	9750	9750	9750	9750	0
77	20240422	183400	97493280	9750	9750	9750	9750	0
78	20240422	183300	97493280	9750	9750	9750	9750	0
79	20240422	183200	97493280	9750	9750	9750	9750	0
80	20240422	183100	97493280	9750	9750	9750	9750	0
81	20240422	183000	97493280	9750	9750	9750	9750	0
82	20240422	182900	97493280	9750	9750	9750	9750	0
83	20240422	182800	97493280	9750	9750	9750	9750	0
84	20240422	182700	97493280	9750	9750	9750	9750	0
85	20240422	182600	97493280	9750	9750	9750	9750	0
86	20240422	182500	97493280	9750	9750	9750	9750	0
87	20240422	182400	97493280	9750	9750	9750	9750	0
88	20240422	182300	97493280	9750	9750	9750	9750	0
89	20240422	182200	97493280	9750	9750	9750	9750	0
90	20240422	182100	97493280	9750	9750	9750	9750	0
91	20240422	182000	97493280	9750	9750	9750	9750	0
92	20240422	181900	97493280	9750	9750	9750	9750	290
93	20240422	181800	97493280	9750	9750	9750	9750	0
94	20240422	181700	97493280	9750	9750	9750	9750	0
95	20240422	181600	97493280	9750	9750	9750	9750	0
96	20240422	181500	97493280	9750	9750	9750	9750	0
97	20240422	181400	97493280	9750	9750	9750	9750	0
98	20240422	181300	97493280	9750	9750	9750	9750	0
99	20240422	181200	97493280	9750	9750	9750	9750	0
100	20240422	181100	97493280	9750	9750	9750	9750	0
101	20240422	181000	97493280	9750	9750	9750	9750	0
102	20240422	180900	97493280	9750	9750	9750	9750	0
103	20240422	180800	97493280	9750	9750	9750	9750	0
104	20240422	180700	97493280	9750	9750	9750	9750	0
105	20240422	180600	97493280	9750	9750	9750	9750	0
106	20240422	180500	97493280	9750	9750	9750	9750	0
107	20240422	180400	97493280	9750	9750	9750	9750	0
108	20240422	180300	97493280	9750	9750	9750	9750	0
109	20240422	180200	97493280	9750	9750	9750	9750	0
110	20240422	180100	97493280	9750	9750	9750	9750	0
111	20240422	180000	97493280	9750	9750	9750	9750	0
112	20240422	175900	97493280	9750	9750	9750	9750	0
113	20240422	175800	97493280	9750	9750	9750	9750	0
114	20240422	175700	97493280	9750	9750	9750	9750	0
115	20240422	175600	97493280	9750	9750	9750	9750	0
116	20240422	175500	97493280	9750	9750	9750	9750	0
117	20240422	175400	97493280	9750	9750	9750	9750	0
118	20240422	175300	97493280	9750	9750	9750	9750	0
119	20240422	175200	97493280	9750	9750	9750	9750	0
120	20240422	175100	97493280	9750	9750	9750	9750	0
121	20240422	175000	97493280	9750	9750	9750	9750	0
122	20240422	174900	97493280	9750	9750	9750	9750	290
123	20240422	174800	97493280	9750	9750	9750	9750	0
124	20240422	174700	97493280	9750	9750	9750	9750	0
125	20240422	174600	97493280	9750	9750	9750	9750	0
126	20240422	174500	97493280	9750	9750	9750	9750	0
127	20240422	174400	97493280	9750	9750	9750	9750	0
128	20240422	174300	97493280	9750	9750	9750	9750	0
129	20240422	174200	97493280	9750	9750	9750	9750	0
130	20240422	174100	97493280	9750	9750	9750	9750	0
131	20240422	174000	97493280	9750	9750	9750	9750	0
132	20240422	173900	97493280	9750	9750	9750	9750	0
133	20240422	173800	97493280	9750	9750	9750	9750	0
134	20240422	173700	97493280	9750	9750	9750	9750	0
135	20240422	173600	97493280	9750	9750	9750	9750	0
136	20240422	173500	97493280	9750	9750	9750	9750	0
137	20240422	173400	97493280	9750	9750	9750	9750	0
138	20240422	173300	97493280	9750	9750	9750	9750	0
139	20240422	173200	97493280	9750	9750	9750	9750	0
140	20240422	173100	97493280	9750	9750	9750	9750	0
141	20240422	173000	97493280	9750	9750	9750	9750	0
142	20240422	172900	97493280	9750	9750	9750	9750	0
143	20240422	172800	97493280	9750	9750	9750	9750	0
144	20240422	172700	97493280	9750	9750	9750	9750	0
145	20240422	172600	97493280	9750	9750	9750	9750	0
146	20240422	172500	97493280	9750	9750	9750	9750	0
147	20240422	172400	97493280	9750	9750	9750	9750	0
148	20240422	172300	97493280	9750	9750	9750	9750	0
149	20240422	172200	97493280	9750	9750	9750	9750	0
150	20240422	172100	97493280	9750	9750	9750	9750	0
151	20240422	172000	97493280	9750	9750	9750	9750	0
152	20240422	171900	97493280	9750	9750	9750	9750	290
153	20240422	171800	97493280	9750	9750	9750	9750	0
154	20240422	171700	97493280	9750	9750	9750	9750	0
155	20240422	171600	97493280	9750	9750	9750	9750	0
156	20240422	171500	97493280	9750	9750	9750	9750	0
157	20240422	171400	97493280	9750	9750	9750	9750	0
158	20240422	171300	97493280	9750	9750	9750	9750	0
159	20240422	171200	97493280	9750	9750	9750	9750	0
160	20240422	171100	97493280	9750	9750	9750	9750	0
161	20240422	171000	97493280	9750	9750	9750	9750	0
162	20240422	170900	97493280	9750	9750	9750	9750	0
163	20240422	170800	97493280	9750	9750	9750	9750	0
164	20240422	170700	97493280	9750	9750	9750	9750	0
165	20240422	170600	97493280	9750	9750	9750	9750	0
166	20240422	170500	97493280	9750	9750	9750	9750	0
167	20240422	170400	97493280	9750	9750	9750	9750	0
168	20240422	170300	97493280	9750	9750	9750	9750	0
169	20240422	170200	97493280	9750	9750	9750	9750	0
170	20240422	170100	97493280	9750	9750	9750	9750	0
171	20240422	170000	97493280	9750	9750	9750	9750	0
172	20240422	165900	97493280	9750	9750	9750	9750	0
173	20240422	165800	97493280	9750	9750	9750	9750	0
174	20240422	165700	97493280	9750	9750	9750	9750	0
175	20240422	165600	97493280	9750	9750	9750	9750	0
176	20240422	165500	97493280	9750	9750	9750	9750	0
177	20240422	165400	97493280	9750	9750	9750	9750	0
178	20240422	165300	97493280	9750	9750	9750	9750	0
179	20240422	165200	97493280	9750	9750	9750	9750	0
180	20240422	165100	97493280	9750	9750	9750	9750	0
181	20240422	165000	97493280	9750	9750	9750	9750	0
182	20240422	164900	97493280	9750	9750	9750	9750	290
183	20240422	164800	97493280	9750	9750	9750	9750	0
184	20240422	164700	97493280	9750	9750	9750	9750	0
185	20240422	164600	97493280	9750	9750	9750	9750	0
186	20240422	164500	97493280	9750	9750	9750	9750	0
187	20240422	164400	97493280	9750	9750	9750	9750	0
188	20240422	164300	97493280	9750	9750	9750	9750	0
189	20240422	164200	97493280	9750	9750	9750	9750	0
190	20240422	164100	97493280	9750	9750	9750	9750	0
191	20240422	164000	97493280	9750	9750	9750	9750	0
192	20240422	163900	97493280	9750	9750	9750	9750	0
193	20240422	163800	97493280	9750	9750	9750	9750	0
194	20240422	163700	97493280	9750	9750	9750	9750	0
195	20240422	163600	97493280	9750	9750	9750	9750	0
196	20240422	163500	97493280	9750	9750	9750	9750	0
197	20240422	163400	97493280	9750	9750	9750	9750	0
198	20240422	163300	97493280	9750	9750	9750	9750	0
199	20240422	163200	97493280	9750	9750	9750	9750	0
200	20240422	163100	97493280	9750	9750	9750	9750	0
201	20240422	163000	97493280	9750	9750	9750	9750	0
202	20240422	162900	97493280	9750	9750	9750	9750	0
203	20240422	162800	97493280	9750	9750	9750	9750	0
204	20240422	162700	97493280	9750	9750	9750	9750	0
205	20240422	162600	97493280	9750	9750	9750	9750	0
206	20240422	162500	97493280	9750	9750	9750	9750	0
207	20240422	162400	97493280	9750	9750	9750	9750	0
208	20240422	162300	97493280	9750	9750	9750	9750	0
209	20240422	162200	97493280	9750	9750	9750	9750	0
210	20240422	162100	97493280	9750	9750	9750	9750	0
211	20240422	162000	97493280	9750	9750	9750	9750	0
212	20240422	161900	97493280	9750	9750	9750	9750	290
213	20240422	161800	97493280	9750	9750	9750	9750	0
214	20240422	161700	97493280	9750	9750	9750	9750	0
215	20240422	161600	97493280	9750	9750	9750	9750	0
216	20240422	161500	97493280	9750	9750	9750	9750	0
217	20240422	161400	97493280	9750	9750	9750	9750	0
218	20240422	161300	97493280	9750	9750	9750	9750	0
219	20240422	161200	97493280	9750	9750	9750	9750	0
220	20240422	161100	97493280	9750	9750	9750	9750	0
221	20240422	161000	97493280	9750	9750	9750	9750	0
222	20240422	160900	97493280	9750	9750	9750	9750	0
223	20240422	160800	97493280	9750	9750	9750	9750	0
224	20240422	160700	97493280	9750	9750	9750	9750	0
225	20240422	160600	97493280	9750	9750	9750	9750	0
226	20240422	160500	97493280	9750	9750	9750	9750	0
227	20240422	160400	97493280	9750	9750	9750	9750	0
228	20240422	160300	97493280	9750	9750	9750	9750	0
229	20240422	160200	97493280	9750	9750	9750	9750	0
230	20240422	160100	97493280	9750	9750	9750	9750	0
231	20240422	160000	97493280	9750	9750	9750	9750	0
232	20240422	155900	97493280	9750	9750	9750	9750	0
233	20240422	155800	97493280	9750	9750	9750	9750	0
234	20240422	155700	97493280	9750	9750	9750	9750	0
235	20240422	155600	97493280	9750	9750	9750	9750	0
236	20240422	155500	97493280	9750	9750	9750	9750	0
237	20240422	155400	97493280	9750	9750	9750	9750	0
238	20240422	155300	97493280	9750	9750	9750	9750	0
239	20240422	155200	97493280	9750	9750	9750	9750	0
240	20240422	155100	97493280	9750	9750	9750	9750	0
241	20240422	155000	97493280	9750	9750	9750	9750	0
242	20240422	154900	97493280	9750	9750	9750	9750	290
243	20240422	154800	97493280	9750	9750	9750	9750	0
244	20240422	154700	97493280	9750	9750	9750	9750	0
245	20240422	154600	97493280	9750	9750	9750	9750	0
246	20240422	154500	97493280	9750	9750	9750	9750	0
247	20240422	154400	97493280	9750	9750	9750	9750	0
248	20240422	154300	97493280	9750	9750	9750	9750	0
249	20240422	154200	97493280	9750	9750	9750	9750	0
250	20240422	154100	97493280	9750	9750	9750	9750	0
251	20240422	154000	97493280	9750	9750	9750	9750	0
252	20240422	153900	97493280	9750	9750	9750	9750	0
253	20240422	153800	97493280	9750	9750	9750	9750	0
254	20240422	153700	97493280	9750	9750	9750	9750	0
255	20240422	153600	97493280	9750	9750	9750	9750	0
256	20240422	153500	97493280	9750	9750	9750	9750	0
257	20240422	153400	97493280	9750	9750	9750	9750	0
258	20240422	153300	97493280	9750	9750	9750	9750	0
259	20240422	153200	97493280	9750	9750	9750	9750	0
260	20240422	153100	97493280	9750	9750	9750	9750	0
261	20240422	153000	97493280	9750	9750	9750	9750	290
262	20240422	152900	94665780	9720	9720	9720	9720	0
263	20240422	152800	94665780	9720	9720	9720	9720	0
264	20240422	152700	94665780	9720	9720	9720	9720	0
265	20240422	152600	94665780	9720	9720	9720	9720	0
266	20240422	152500	94665780	9720	9720	9720	9720	0
267	20240422	152400	94665780	9720	9720	9720	9720	0
268	20240422	152300	94665780	9720	9720	9720	9720	0
269	20240422	152200	94665780	9720	9720	9720	9720	0
270	20240422	152100	94665780	9720	9720	9720	9720	0
271	20240422	152000	94665780	9720	9720	9720	9720	0
272	20240422	151900	94665780	9720	9720	9720	9720	0
273	20240422	151800	94665780	9720	9720	9720	9720	54
274	20240422	151700	94140900	9670	9710	9710	9670	1038
275	20240422	151600	84100070	9720	9740	9740	9720	62
276	20240422	151500	83497330	9740	9740	9740	9740	0
277	20240422	151400	83497330	9740	9740	9740	9740	2
278	20240422	151300	83477850	9720	9720	9720	9720	33
279	20240422	151200	83157090	9720	9720	9720	9720	0
280	20240422	151100	83157090	9720	9720	9720	9720	76
281	20240422	151000	82418370	9740	9740	9740	9740	6
282	20240422	150900	82359930	9740	9740	9740	9740	0
283	20240422	150800	82359930	9740	9730	9740	9730	60
284	20240422	150700	81776110	9730	9730	9730	9730	0
285	20240422	150600	81776110	9730	9730	9730	9730	0
286	20240422	150500	81776110	9730	9740	9740	9730	124
287	20240422	150400	80569530	9750	9750	9750	9750	0
288	20240422	150300	80569530	9750	9750	9750	9750	0
289	20240422	150200	80569530	9750	9750	9750	9750	0
290	20240422	150100	80569530	9750	9750	9750	9750	0
291	20240422	150000	80569530	9750	9750	9750	9750	2
292	20240422	145900	80550030	9740	9740	9740	9740	0
293	20240422	145800	80550030	9740	9740	9740	9740	200
294	20240422	145700	78602030	9730	9730	9730	9730	39
295	20240422	145600	78222560	9740	9740	9740	9740	0
296	20240422	145500	78222560	9740	9740	9740	9740	2
297	20240422	145400	78203080	9740	9740	9740	9740	53
298	20240422	145300	77686860	9740	9740	9740	9740	1
299	20240422	145200	77677120	9750	9750	9750	9750	63
300	20240422	145100	77062870	9750	9750	9750	9750	0
301	20240422	145000	77062870	9750	9750	9750	9750	1
302	20240422	144900	77053120	9750	9750	9750	9750	10
303	20240422	144800	76955620	9710	9710	9710	9710	0
304	20240422	144700	76955620	9710	9710	9710	9710	4
305	20240422	144600	76916780	9710	9710	9710	9710	0
306	20240422	144500	76916780	9710	9710	9710	9710	0
307	20240422	144400	76916780	9710	9700	9710	9700	10
308	20240422	144300	76819710	9680	9680	9680	9680	0
309	20240422	144200	76819710	9680	9680	9680	9680	33
310	20240422	144100	76500270	9680	9680	9680	9680	100
311	20240422	144000	75532270	9700	9700	9700	9700	0
312	20240422	143900	75532270	9700	9700	9700	9700	50
313	20240422	143800	75047270	9690	9690	9690	9690	10
314	20240422	143700	74950370	9690	9690	9690	9690	0
315	20240422	143600	74950370	9690	9680	9690	9680	238
316	20240422	143500	72644250	9680	9680	9680	9680	0
317	20240422	143400	72644250	9680	9680	9680	9680	0
318	20240422	143300	72644250	9680	9680	9680	9680	0
319	20240422	143200	72644250	9680	9680	9680	9680	0
320	20240422	143100	72644250	9680	9680	9680	9680	3
321	20240422	143000	72615210	9680	9680	9680	9680	0
322	20240422	142900	72615210	9680	9680	9680	9680	20
323	20240422	142800	72421610	9690	9700	9700	9690	272
324	20240422	142700	69784280	9700	9700	9700	9700	0
325	20240422	142600	69784280	9700	9700	9700	9700	0
326	20240422	142500	69784280	9700	9700	9700	9700	0
327	20240422	142400	69784280	9700	9700	9700	9700	0
328	20240422	142300	69784280	9700	9700	9700	9700	2
329	20240422	142200	69764880	9720	9720	9720	9720	0
330	20240422	142100	69764880	9720	9720	9720	9720	0
331	20240422	142000	69764880	9720	9720	9720	9720	0
332	20240422	141900	69764880	9720	9720	9720	9720	0
333	20240422	141800	69764880	9720	9720	9720	9720	467
334	20240422	141700	65225640	9720	9720	9720	9720	0
335	20240422	141600	65225640	9720	9720	9720	9720	0
336	20240422	141500	65225640	9720	9720	9720	9720	0
337	20240422	141400	65225640	9720	9720	9720	9720	0
338	20240422	141300	65225640	9720	9720	9720	9720	0
339	20240422	141200	65225640	9720	9720	9720	9720	0
340	20240422	141100	65225640	9720	9720	9720	9720	85
341	20240422	141000	64399440	9730	9730	9730	9730	0
342	20240422	140900	64399440	9730	9730	9730	9730	0
343	20240422	140800	64399440	9730	9730	9730	9730	223
344	20240422	140700	62229650	9730	9730	9730	9730	10
345	20240422	140600	62132350	9740	9740	9740	9740	0
346	20240422	140500	62132350	9740	9740	9740	9740	0
347	20240422	140400	62132350	9740	9740	9740	9740	0
348	20240422	140300	62132350	9740	9740	9740	9740	0
349	20240422	140200	62132350	9740	9740	9740	9740	10
350	20240422	140100	62034950	9730	9730	9730	9730	13
351	20240422	140000	61908460	9730	9730	9730	9730	0
352	20240422	135900	61908460	9730	9730	9730	9730	0
353	20240422	135800	61908460	9730	9730	9730	9730	20
354	20240422	135700	61713860	9740	9740	9740	9740	2
355	20240422	135600	61694380	9740	9740	9740	9740	12
356	20240422	135500	61577500	9740	9740	9740	9740	1
357	20240422	135400	61567760	9730	9730	9730	9730	0
358	20240422	135300	61567760	9730	9730	9730	9730	0
359	20240422	135200	61567760	9730	9730	9730	9730	0
360	20240422	135100	61567760	9730	9730	9730	9730	0
361	20240422	135000	61567760	9730	9730	9730	9730	0
362	20240422	134900	61567760	9730	9730	9730	9730	0
363	20240422	134800	61567760	9730	9730	9730	9730	0
364	20240422	134700	61567760	9730	9730	9730	9730	10
365	20240422	134600	61470460	9740	9740	9740	9740	8
366	20240422	134500	61392540	9740	9740	9740	9740	0
367	20240422	134400	61392540	9740	9740	9740	9740	0
368	20240422	134300	61392540	9740	9740	9740	9740	0
369	20240422	134200	61392540	9740	9740	9740	9740	0
370	20240422	134100	61392540	9740	9740	9740	9740	0
371	20240422	134000	61392540	9740	9740	9740	9740	0
372	20240422	133900	61392540	9740	9730	9740	9730	51
373	20240422	133800	60895870	9730	9730	9730	9730	0
374	20240422	133700	60895870	9730	9730	9730	9730	0
375	20240422	133600	60895870	9730	9730	9730	9730	9
376	20240422	133500	60808300	9700	9700	9700	9700	0
377	20240422	133400	60808300	9700	9700	9700	9700	0
378	20240422	133300	60808300	9700	9700	9700	9700	0
379	20240422	133200	60808300	9700	9720	9720	9700	245
380	20240422	133100	58430200	9720	9720	9720	9720	0
381	20240422	133000	58430200	9720	9720	9720	9720	141
382	20240422	132900	57059680	9720	9720	9720	9720	0
383	20240422	132800	57059680	9720	9720	9720	9720	52
384	20240422	132700	56554240	9720	9720	9720	9720	0
385	20240422	132600	56554240	9720	9720	9720	9720	24
386	20240422	132500	56320960	9720	9720	9720	9720	0
387	20240422	132400	56320960	9720	9720	9720	9720	0
388	20240422	132300	56320960	9720	9720	9720	9720	0
389	20240422	132200	56320960	9720	9720	9720	9720	4
390	20240422	132100	56282080	9720	9720	9720	9720	0
391	20240422	132000	56282080	9720	9720	9720	9720	0
392	20240422	131900	56282080	9720	9720	9720	9720	0
393	20240422	131800	56282080	9720	9720	9720	9720	1
394	20240422	131700	56272360	9700	9700	9700	9700	0
395	20240422	131600	56272360	9700	9700	9700	9700	0
396	20240422	131500	56272360	9700	9710	9710	9700	11
397	20240422	131400	56165620	9710	9710	9710	9710	24
398	20240422	131300	55932580	9710	9710	9710	9710	0
399	20240422	131200	55932580	9710	9700	9710	9700	123
400	20240422	131100	54738260	9680	9680	9680	9680	0
401	20240422	131000	54738260	9680	9680	9680	9680	0
402	20240422	130900	54738260	9680	9680	9680	9680	0
403	20240422	130800	54738260	9680	9680	9680	9680	0
404	20240422	130700	54738260	9680	9690	9690	9680	100
405	20240422	130600	53769280	9690	9690	9690	9690	0
406	20240422	130500	53769280	9690	9690	9690	9690	0
407	20240422	130400	53769280	9690	9690	9690	9690	0
408	20240422	130300	53769280	9690	9690	9690	9690	13
409	20240422	130200	53643310	9700	9700	9700	9700	0
410	20240422	130100	53643310	9700	9700	9700	9700	54
411	20240422	130000	53119510	9710	9710	9710	9710	0
412	20240422	125900	53119510	9710	9710	9710	9710	0
413	20240422	125800	53119510	9710	9710	9710	9710	0
414	20240422	125700	53119510	9710	9710	9710	9710	1
415	20240422	125600	53109800	9710	9710	9710	9710	3
416	20240422	125500	53080670	9710	9710	9710	9710	0
417	20240422	125400	53080670	9710	9710	9710	9710	177
418	20240422	125300	51362000	9710	9710	9710	9710	0
419	20240422	125200	51362000	9710	9710	9710	9710	0
420	20240422	125100	51362000	9710	9660	9710	9650	694
421	20240422	125000	44639300	9670	9670	9670	9670	0
422	20240422	124900	44639300	9670	9670	9670	9670	0
423	20240422	124800	44639300	9670	9670	9670	9670	0
424	20240422	124700	44639300	9670	9670	9670	9670	0
425	20240422	124600	44639300	9670	9670	9670	9670	0
426	20240422	124500	44639300	9670	9670	9670	9670	0
427	20240422	124400	44639300	9670	9670	9670	9670	0
428	20240422	124300	44639300	9670	9670	9670	9670	0
429	20240422	124200	44639300	9670	9670	9670	9670	10
430	20240422	124100	44542600	9680	9680	9680	9680	258
431	20240422	124000	42045160	9690	9690	9690	9690	0
432	20240422	123900	42045160	9690	9690	9690	9690	0
433	20240422	123800	42045160	9690	9660	9690	9660	297
434	20240422	123700	39171250	9640	9640	9640	9640	0
435	20240422	123600	39171250	9640	9640	9640	9640	0
436	20240422	123500	39171250	9640	9620	9640	9620	98
437	20240422	123400	38228470	9600	9600	9600	9600	3
438	20240422	123300	38199670	9600	9600	9600	9600	0
439	20240422	123200	38199670	9600	9570	9600	9570	52
440	20240422	123100	37700770	9600	9600	9600	9600	0
441	20240422	123000	37700770	9600	9600	9600	9600	0
442	20240422	122900	37700770	9600	9600	9600	9600	0
443	20240422	122800	37700770	9600	9600	9600	9600	0
444	20240422	122700	37700770	9600	9600	9600	9600	0
445	20240422	122600	37700770	9600	9600	9600	9600	5
446	20240422	122500	37652770	9610	9610	9610	9610	0
447	20240422	122400	37652770	9610	9610	9610	9610	31
448	20240422	122300	37354860	9600	9590	9600	9590	331
449	20240422	122200	34180470	9570	9570	9570	9570	0
450	20240422	122100	34180470	9570	9570	9570	9570	0
451	20240422	122000	34180470	9570	9570	9570	9570	0
452	20240422	121900	34180470	9570	9570	9570	9570	0
453	20240422	121800	34180470	9570	9570	9570	9570	0
454	20240422	121700	34180470	9570	9560	9570	9560	451
455	20240422	121600	29864740	9550	9550	9550	9550	1
456	20240422	121500	29855190	9550	9550	9550	9550	0
457	20240422	121400	29855190	9550	9550	9550	9550	0
458	20240422	121300	29855190	9550	9550	9550	9550	0
459	20240422	121200	29855190	9550	9550	9550	9550	8
460	20240422	121100	29778790	9550	9550	9550	9550	0
461	20240422	121000	29778790	9550	9550	9550	9550	0
462	20240422	120900	29778790	9550	9550	9550	9550	0
463	20240422	120800	29778790	9550	9550	9550	9550	0
464	20240422	120700	29778790	9550	9550	9550	9550	0
465	20240422	120600	29778790	9550	9550	9550	9550	0
466	20240422	120500	29778790	9550	9550	9550	9550	68
467	20240422	120400	29129390	9550	9550	9550	9550	0
468	20240422	120300	29129390	9550	9550	9550	9550	0
469	20240422	120200	29129390	9550	9550	9550	9550	0
470	20240422	120100	29129390	9550	9550	9550	9550	0
471	20240422	120000	29129390	9550	9550	9550	9550	0
472	20240422	115900	29129390	9550	9550	9550	9550	0
473	20240422	115800	29129390	9550	9550	9550	9550	0
474	20240422	115700	29129390	9550	9550	9550	9550	0
475	20240422	115600	29129390	9550	9550	9550	9550	0
476	20240422	115500	29129390	9550	9550	9550	9550	0
477	20240422	115400	29129390	9550	9550	9550	9550	0
478	20240422	115300	29129390	9550	9550	9550	9550	0
479	20240422	115200	29129390	9550	9550	9550	9550	0
480	20240422	115100	29129390	9550	9550	9550	9550	0
481	20240422	115000	29129390	9550	9550	9550	9550	0
482	20240422	114900	29129390	9550	9550	9550	9550	0
483	20240422	114800	29129390	9550	9550	9550	9550	22
484	20240422	114700	28919290	9510	9510	9510	9510	0
485	20240422	114600	28919290	9510	9510	9510	9510	0
486	20240422	114500	28919290	9510	9510	9510	9510	0
487	20240422	114400	28919290	9510	9510	9510	9510	0
488	20240422	114300	28919290	9510	9510	9510	9510	0
489	20240422	114200	28919290	9510	9510	9510	9510	0
490	20240422	114100	28919290	9510	9510	9510	9510	0
491	20240422	114000	28919290	9510	9510	9510	9510	0
492	20240422	113900	28919290	9510	9510	9510	9510	0
493	20240422	113800	28919290	9510	9510	9510	9510	0
494	20240422	113700	28919290	9510	9510	9510	9510	0
495	20240422	113600	28919290	9510	9510	9510	9510	0
496	20240422	113500	28919290	9510	9510	9510	9510	0
497	20240422	113400	28919290	9510	9510	9510	9510	0
498	20240422	113300	28919290	9510	9510	9510	9510	0
499	20240422	113200	28919290	9510	9510	9510	9510	0
500	20240422	113100	28919290	9510	9510	9510	9510	0
501	20240422	113000	28919290	9510	9510	9510	9510	0
502	20240422	112900	28919290	9510	9510	9510	9510	1
503	20240422	112800	28909780	9540	9540	9540	9540	0
504	20240422	112700	28909780	9540	9540	9540	9540	0
505	20240422	112600	28909780	9540	9540	9540	9540	0
506	20240422	112500	28909780	9540	9540	9540	9540	261
507	20240422	112400	26419840	9540	9540	9540	9540	0
508	20240422	112300	26419840	9540	9540	9540	9540	0
509	20240422	112200	26419840	9540	9540	9540	9540	0
510	20240422	112100	26419840	9540	9540	9540	9540	129
511	20240422	112000	25189180	9530	9520	9530	9520	171
512	20240422	111900	23559600	9510	9510	9510	9510	0
513	20240422	111800	23559600	9510	9510	9510	9510	0
514	20240422	111700	23559600	9510	9510	9510	9510	0
515	20240422	111600	23559600	9510	9510	9510	9510	54
516	20240422	111500	23046060	9500	9500	9500	9500	0
517	20240422	111400	23046060	9500	9530	9530	9500	205
518	20240422	111300	21096340	9510	9510	9510	9510	0
519	20240422	111200	21096340	9510	9510	9510	9510	0
520	20240422	111100	21096340	9510	9510	9510	9510	200
521	20240422	111000	19194340	9510	9510	9510	9510	0
522	20240422	110900	19194340	9510	9510	9510	9510	0
523	20240422	110800	19194340	9510	9510	9510	9510	0
524	20240422	110700	19194340	9510	9510	9510	9510	13
525	20240422	110600	19070710	9540	9540	9540	9540	0
526	20240422	110500	19070710	9540	9540	9540	9540	1
527	20240422	110400	19061170	9540	9540	9540	9540	0
528	20240422	110300	19061170	9540	9530	9540	9530	17
529	20240422	110200	18899040	9510	9510	9510	9510	0
530	20240422	110100	18899040	9510	9510	9510	9510	0
531	20240422	110000	18899040	9510	9510	9510	9510	0
532	20240422	105900	18899040	9510	9510	9510	9510	0
533	20240422	105800	18899040	9510	9510	9510	9510	0
534	20240422	105700	18899040	9510	9510	9510	9510	0
535	20240422	105600	18899040	9510	9510	9510	9510	0
536	20240422	105500	18899040	9510	9510	9510	9510	0
537	20240422	105400	18899040	9510	9510	9510	9510	0
538	20240422	105300	18899040	9510	9510	9510	9510	0
539	20240422	105200	18899040	9510	9510	9510	9510	315
540	20240422	105100	15903390	9510	9510	9510	9510	0
541	20240422	105000	15903390	9510	9510	9510	9510	0
542	20240422	104900	15903390	9510	9510	9510	9510	0
543	20240422	104800	15903390	9510	9510	9510	9510	0
544	20240422	104700	15903390	9510	9510	9510	9510	0
545	20240422	104600	15903390	9510	9510	9510	9510	0
546	20240422	104500	15903390	9510	9510	9510	9510	0
547	20240422	104400	15903390	9510	9510	9510	9510	0
548	20240422	104300	15903390	9510	9510	9510	9510	0
549	20240422	104200	15903390	9510	9510	9510	9510	0
550	20240422	104100	15903390	9510	9510	9510	9510	0
551	20240422	104000	15903390	9510	9510	9510	9510	1
552	20240422	103900	15893880	9500	9500	9500	9500	0
553	20240422	103800	15893880	9500	9500	9500	9500	12
554	20240422	103700	15779880	9550	9550	9550	9550	234
555	20240422	103600	13545180	9550	9550	9550	9550	0
556	20240422	103500	13545180	9550	9550	9550	9550	19
557	20240422	103400	13363730	9530	9530	9530	9530	0
558	20240422	103300	13363730	9530	9530	9530	9530	0
559	20240422	103200	13363730	9530	9530	9530	9530	0
560	20240422	103100	13363730	9530	9530	9530	9530	0
561	20240422	103000	13363730	9530	9530	9530	9530	2
562	20240422	102900	13344670	9500	9500	9500	9500	23
563	20240422	102800	13126170	9480	9480	9480	9480	0
564	20240422	102700	13126170	9480	9480	9480	9480	0
565	20240422	102600	13126170	9480	9480	9480	9480	0
566	20240422	102500	13126170	9480	9480	9480	9480	0
567	20240422	102400	13126170	9480	9480	9480	9480	0
568	20240422	102300	13126170	9480	9480	9480	9480	0
569	20240422	102200	13126170	9480	9480	9480	9480	0
570	20240422	102100	13126170	9480	9480	9480	9480	0
571	20240422	102000	13126170	9480	9480	9480	9480	0
572	20240422	101900	13126170	9480	9480	9480	9480	0
573	20240422	101800	13126170	9480	9480	9480	9480	0
574	20240422	101700	13126170	9480	9480	9480	9480	0
575	20240422	101600	13126170	9480	9510	9510	9480	203
576	20240422	101500	11197990	9510	9510	9510	9510	0
577	20240422	101400	11197990	9510	9510	9510	9510	0
578	20240422	101300	11197990	9510	9510	9510	9510	0
579	20240422	101200	11197990	9510	9510	9510	9510	0
580	20240422	101100	11197990	9510	9510	9510	9510	0
581	20240422	101000	11197990	9510	9510	9510	9510	0
582	20240422	100900	11197990	9510	9510	9510	9510	14
583	20240422	100800	11064850	9510	9510	9510	9510	0
584	20240422	100700	11064850	9510	9520	9520	9510	6
585	20240422	100600	11007760	9520	9530	9530	9520	66
586	20240422	100500	10379170	9610	9610	9610	9610	0
587	20240422	100400	10379170	9610	9610	9610	9610	20
588	20240422	100300	10186970	9550	9550	9550	9550	1
589	20240422	100200	10177420	9620	9620	9620	9620	0
590	20240422	100100	10177420	9620	9620	9620	9620	0
591	20240422	100000	10177420	9620	9620	9620	9620	0
592	20240422	095900	10177420	9620	9620	9620	9620	0
593	20240422	095800	10177420	9620	9620	9620	9620	10
594	20240422	095700	10081220	9620	9620	9620	9620	0
595	20240422	095600	10081220	9620	9620	9620	9620	0
596	20240422	095500	10081220	9620	9620	9620	9620	0
597	20240422	095400	10081220	9620	9620	9620	9620	0
598	20240422	095300	10081220	9620	9620	9620	9620	0
599	20240422	095200	10081220	9620	9620	9620	9620	0
600	20240422	095100	10081220	9620	9620	9620	9620	0
601	20240422	095000	10081220	9620	9620	9620	9620	0
602	20240422	094900	10081220	9620	9620	9620	9620	0
603	20240422	094800	10081220	9620	9620	9620	9620	0
604	20240422	094700	10081220	9620	9620	9620	9620	0
605	20240422	094600	10081220	9620	9570	9620	9570	104
606	20240422	094500	9080890	9550	9550	9550	9550	0
607	20240422	094400	9080890	9550	9550	9550	9550	0
608	20240422	094300	9080890	9550	9550	9550	9550	16
609	20240422	094200	8928090	9550	9550	9550	9550	0
610	20240422	094100	8928090	9550	9550	9550	9550	0
611	20240422	094000	8928090	9550	9550	9550	9550	0
612	20240422	093900	8928090	9550	9550	9550	9550	0
613	20240422	093800	8928090	9550	9550	9550	9550	0
614	20240422	093700	8928090	9550	9550	9550	9550	0
615	20240422	093600	8928090	9550	9550	9550	9550	0
616	20240422	093500	8928090	9550	9550	9550	9550	2
617	20240422	093400	8908990	9550	9550	9550	9550	0
618	20240422	093300	8908990	9550	9550	9550	9550	3
619	20240422	093200	8880340	9560	9560	9560	9560	0
620	20240422	093100	8880340	9560	9560	9560	9560	0
621	20240422	093000	8880340	9560	9560	9560	9560	21
622	20240422	092900	8679580	9570	9570	9570	9570	0
623	20240422	092800	8679580	9570	9600	9600	9570	114
624	20240422	092700	7585310	9630	9630	9630	9630	0
625	20240422	092600	7585310	9630	9630	9630	9630	0
626	20240422	092500	7585310	9630	9630	9630	9630	0
627	20240422	092400	7585310	9630	9630	9630	9630	0
628	20240422	092300	7585310	9630	9630	9630	9630	0
629	20240422	092200	7585310	9630	9630	9630	9630	0
630	20240422	092100	7585310	9630	9630	9630	9630	0
631	20240422	092000	7585310	9630	9630	9630	9630	0
632	20240422	091900	7585310	9630	9630	9630	9630	0
633	20240422	091800	7585310	9630	9630	9630	9630	0
634	20240422	091700	7585310	9630	9630	9630	9630	0
635	20240422	091600	7585310	9630	9580	9630	9580	344
636	20240422	091500	4281700	9580	9580	9580	9580	0
637	20240422	091400	4281700	9580	9580	9580	9580	50
638	20240422	091300	3802700	9580	9580	9580	9580	1
639	20240422	091200	3793120	9580	9580	9580	9580	6
640	20240422	091100	3735640	9630	9630	9630	9630	0
641	20240422	091000	3735640	9630	9630	9630	9630	0
642	20240422	090900	3735640	9630	9630	9630	9630	0
643	20240422	090800	3735640	9630	9630	9630	9630	0
644	20240422	090700	3735640	9630	9630	9630	9630	0
645	20240422	090600	3735640	9630	9630	9630	9630	0
646	20240422	090500	3735640	9630	9630	9630	9630	150
647	20240422	090400	2291140	9630	9630	9630	9630	0
648	20240422	090300	2291140	9630	9630	9630	9630	0
649	20240422	090200	2291140	9630	9630	9630	9630	0
650	20240422	090100	2291140	9630	9500	9630	9500	94
651	20240422	090000	1397880	9510	9500	9520	9500	145