KissMeData/263690/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205500	136321290	9700	9700	9700	9700	4
3	20240422	205400	136321290	9700	9700	9700	9700	0
4	20240422	205300	136321290	9700	9700	9700	9700	0
5	20240422	205200	136321290	9700	9700	9700	9700	0
6	20240422	205100	136321290	9700	9700	9700	9700	0
7	20240422	205000	136321290	9700	9700	9700	9700	0
8	20240422	204900	136321290	9700	9700	9700	9700	0
9	20240422	204800	136321290	9700	9700	9700	9700	0
10	20240422	204700	136321290	9700	9700	9700	9700	0
11	20240422	204600	136321290	9700	9700	9700	9700	0
12	20240422	204500	136321290	9700	9700	9700	9700	0
13	20240422	204400	136321290	9700	9700	9700	9700	0
14	20240422	204300	136321290	9700	9700	9700	9700	0
15	20240422	204200	136321290	9700	9700	9700	9700	0
16	20240422	204100	136321290	9700	9700	9700	9700	0
17	20240422	204000	136321290	9700	9700	9700	9700	0
18	20240422	203900	136321290	9700	9700	9700	9700	0
19	20240422	203800	136321290	9700	9700	9700	9700	0
20	20240422	203700	136321290	9700	9700	9700	9700	0
21	20240422	203600	136321290	9700	9700	9700	9700	0
22	20240422	203500	136321290	9700	9700	9700	9700	0
23	20240422	203400	136321290	9700	9700	9700	9700	0
24	20240422	203300	136321290	9700	9700	9700	9700	0
25	20240422	203200	136321290	9700	9700	9700	9700	0
26	20240422	203100	136321290	9700	9700	9700	9700	0
27	20240422	203000	136321290	9700	9700	9700	9700	0
28	20240422	202900	136321290	9700	9700	9700	9700	0
29	20240422	202800	136321290	9700	9700	9700	9700	0
30	20240422	202700	136321290	9700	9700	9700	9700	0
31	20240422	202600	136321290	9700	9700	9700	9700	0
32	20240422	202500	136321290	9700	9700	9700	9700	4
33	20240422	202400	136321290	9700	9700	9700	9700	0
34	20240422	202300	136321290	9700	9700	9700	9700	0
35	20240422	202200	136321290	9700	9700	9700	9700	0
36	20240422	202100	136321290	9700	9700	9700	9700	0
37	20240422	202000	136321290	9700	9700	9700	9700	0
38	20240422	201900	136321290	9700	9700	9700	9700	0
39	20240422	201800	136321290	9700	9700	9700	9700	0
40	20240422	201700	136321290	9700	9700	9700	9700	0
41	20240422	201600	136321290	9700	9700	9700	9700	0
42	20240422	201500	136321290	9700	9700	9700	9700	0
43	20240422	201400	136321290	9700	9700	9700	9700	0
44	20240422	201300	136321290	9700	9700	9700	9700	0
45	20240422	201200	136321290	9700	9700	9700	9700	0
46	20240422	201100	136321290	9700	9700	9700	9700	0
47	20240422	201000	136321290	9700	9700	9700	9700	0
48	20240422	200900	136321290	9700	9700	9700	9700	0
49	20240422	200800	136321290	9700	9700	9700	9700	0
50	20240422	200700	136321290	9700	9700	9700	9700	0
51	20240422	200600	136321290	9700	9700	9700	9700	0
52	20240422	200500	136321290	9700	9700	9700	9700	0
53	20240422	200400	136321290	9700	9700	9700	9700	0
54	20240422	200300	136321290	9700	9700	9700	9700	0
55	20240422	200200	136321290	9700	9700	9700	9700	0
56	20240422	200100	136321290	9700	9700	9700	9700	0
57	20240422	200000	136321290	9700	9700	9700	9700	0
58	20240422	195900	136321290	9700	9700	9700	9700	0
59	20240422	195800	136321290	9700	9700	9700	9700	0
60	20240422	195700	136321290	9700	9700	9700	9700	0
61	20240422	195600	136321290	9700	9700	9700	9700	0
62	20240422	195500	136321290	9700	9700	9700	9700	4
63	20240422	195400	136321290	9700	9700	9700	9700	0
64	20240422	195300	136321290	9700	9700	9700	9700	0
65	20240422	195200	136321290	9700	9700	9700	9700	0
66	20240422	195100	136321290	9700	9700	9700	9700	0
67	20240422	195000	136321290	9700	9700	9700	9700	0
68	20240422	194900	136321290	9700	9700	9700	9700	0
69	20240422	194800	136321290	9700	9700	9700	9700	0
70	20240422	194700	136321290	9700	9700	9700	9700	0
71	20240422	194600	136321290	9700	9700	9700	9700	0
72	20240422	194500	136321290	9700	9700	9700	9700	0
73	20240422	194400	136321290	9700	9700	9700	9700	0
74	20240422	194300	136321290	9700	9700	9700	9700	0
75	20240422	194200	136321290	9700	9700	9700	9700	0
76	20240422	194100	136321290	9700	9700	9700	9700	0
77	20240422	194000	136321290	9700	9700	9700	9700	0
78	20240422	193900	136321290	9700	9700	9700	9700	0
79	20240422	193800	136321290	9700	9700	9700	9700	0
80	20240422	193700	136321290	9700	9700	9700	9700	0
81	20240422	193600	136321290	9700	9700	9700	9700	0
82	20240422	193500	136321290	9700	9700	9700	9700	0
83	20240422	193400	136321290	9700	9700	9700	9700	0
84	20240422	193300	136321290	9700	9700	9700	9700	0
85	20240422	193200	136321290	9700	9700	9700	9700	0
86	20240422	193100	136321290	9700	9700	9700	9700	0
87	20240422	193000	136321290	9700	9700	9700	9700	0
88	20240422	192900	136321290	9700	9700	9700	9700	0
89	20240422	192800	136321290	9700	9700	9700	9700	0
90	20240422	192700	136321290	9700	9700	9700	9700	0
91	20240422	192600	136321290	9700	9700	9700	9700	0
92	20240422	192500	136321290	9700	9700	9700	9700	4
93	20240422	192400	136321290	9700	9700	9700	9700	0
94	20240422	192300	136321290	9700	9700	9700	9700	0
95	20240422	192200	136321290	9700	9700	9700	9700	0
96	20240422	192100	136321290	9700	9700	9700	9700	0
97	20240422	192000	136321290	9700	9700	9700	9700	0
98	20240422	191900	136321290	9700	9700	9700	9700	0
99	20240422	191800	136321290	9700	9700	9700	9700	0
100	20240422	191700	136321290	9700	9700	9700	9700	0
101	20240422	191600	136321290	9700	9700	9700	9700	0
102	20240422	191500	136321290	9700	9700	9700	9700	0
103	20240422	191400	136321290	9700	9700	9700	9700	0
104	20240422	191300	136321290	9700	9700	9700	9700	0
105	20240422	191200	136321290	9700	9700	9700	9700	0
106	20240422	191100	136321290	9700	9700	9700	9700	0
107	20240422	191000	136321290	9700	9700	9700	9700	0
108	20240422	190900	136321290	9700	9700	9700	9700	0
109	20240422	190800	136321290	9700	9700	9700	9700	0
110	20240422	190700	136321290	9700	9700	9700	9700	0
111	20240422	190600	136321290	9700	9700	9700	9700	0
112	20240422	190500	136321290	9700	9700	9700	9700	0
113	20240422	190400	136321290	9700	9700	9700	9700	0
114	20240422	190300	136321290	9700	9700	9700	9700	0
115	20240422	190200	136321290	9700	9700	9700	9700	0
116	20240422	190100	136321290	9700	9700	9700	9700	0
117	20240422	190000	136321290	9700	9700	9700	9700	0
118	20240422	185900	136321290	9700	9700	9700	9700	0
119	20240422	185800	136321290	9700	9700	9700	9700	0
120	20240422	185700	136321290	9700	9700	9700	9700	0
121	20240422	185600	136321290	9700	9700	9700	9700	0
122	20240422	185500	136321290	9700	9700	9700	9700	4
123	20240422	185400	136321290	9700	9700	9700	9700	0
124	20240422	185300	136321290	9700	9700	9700	9700	0
125	20240422	185200	136321290	9700	9700	9700	9700	0
126	20240422	185100	136321290	9700	9700	9700	9700	0
127	20240422	185000	136321290	9700	9700	9700	9700	0
128	20240422	184900	136321290	9700	9700	9700	9700	0
129	20240422	184800	136321290	9700	9700	9700	9700	0
130	20240422	184700	136321290	9700	9700	9700	9700	0
131	20240422	184600	136321290	9700	9700	9700	9700	0
132	20240422	184500	136321290	9700	9700	9700	9700	0
133	20240422	184400	136321290	9700	9700	9700	9700	0
134	20240422	184300	136321290	9700	9700	9700	9700	0
135	20240422	184200	136321290	9700	9700	9700	9700	0
136	20240422	184100	136321290	9700	9700	9700	9700	0
137	20240422	184000	136321290	9700	9700	9700	9700	0
138	20240422	183900	136321290	9700	9700	9700	9700	0
139	20240422	183800	136321290	9700	9700	9700	9700	0
140	20240422	183700	136321290	9700	9700	9700	9700	0
141	20240422	183600	136321290	9700	9700	9700	9700	0
142	20240422	183500	136321290	9700	9700	9700	9700	0
143	20240422	183400	136321290	9700	9700	9700	9700	0
144	20240422	183300	136321290	9700	9700	9700	9700	0
145	20240422	183200	136321290	9700	9700	9700	9700	0
146	20240422	183100	136321290	9700	9700	9700	9700	0
147	20240422	183000	136321290	9700	9700	9700	9700	0
148	20240422	182900	136321290	9700	9700	9700	9700	0
149	20240422	182800	136321290	9700	9700	9700	9700	0
150	20240422	182700	136321290	9700	9700	9700	9700	0
151	20240422	182600	136321290	9700	9700	9700	9700	0
152	20240422	182500	136321290	9700	9700	9700	9700	4
153	20240422	182400	136321290	9700	9700	9700	9700	0
154	20240422	182300	136321290	9700	9700	9700	9700	0
155	20240422	182200	136321290	9700	9700	9700	9700	0
156	20240422	182100	136321290	9700	9700	9700	9700	0
157	20240422	182000	136321290	9700	9700	9700	9700	0
158	20240422	181900	136321290	9700	9700	9700	9700	0
159	20240422	181800	136321290	9700	9700	9700	9700	0
160	20240422	181700	136321290	9700	9700	9700	9700	0
161	20240422	181600	136321290	9700	9700	9700	9700	0
162	20240422	181500	136321290	9700	9700	9700	9700	0
163	20240422	181400	136321290	9700	9700	9700	9700	0
164	20240422	181300	136321290	9700	9700	9700	9700	0
165	20240422	181200	136321290	9700	9700	9700	9700	0
166	20240422	181100	136321290	9700	9700	9700	9700	0
167	20240422	181000	136321290	9700	9700	9700	9700	0
168	20240422	180900	136321290	9700	9700	9700	9700	0
169	20240422	180800	136321290	9700	9700	9700	9700	0
170	20240422	180700	136321290	9700	9700	9700	9700	0
171	20240422	180600	136321290	9700	9700	9700	9700	0
172	20240422	180500	136321290	9700	9700	9700	9700	0
173	20240422	180400	136321290	9700	9700	9700	9700	0
174	20240422	180300	136321290	9700	9700	9700	9700	0
175	20240422	180200	136321290	9700	9700	9700	9700	0
176	20240422	180100	136321290	9700	9700	9700	9700	0
177	20240422	180000	136321290	9700	9700	9700	9700	0
178	20240422	175900	136321290	9700	9700	9700	9700	0
179	20240422	175800	136321290	9700	9700	9700	9700	0
180	20240422	175700	136321290	9700	9700	9700	9700	0
181	20240422	175600	136321290	9700	9700	9700	9700	0
182	20240422	175500	136321290	9700	9700	9700	9700	4
183	20240422	175400	136321290	9700	9700	9700	9700	0
184	20240422	175300	136321290	9700	9700	9700	9700	0
185	20240422	175200	136321290	9700	9700	9700	9700	0
186	20240422	175100	136321290	9700	9700	9700	9700	0
187	20240422	175000	136321290	9700	9700	9700	9700	0
188	20240422	174900	136321290	9700	9700	9700	9700	0
189	20240422	174800	136321290	9700	9700	9700	9700	0
190	20240422	174700	136321290	9700	9700	9700	9700	0
191	20240422	174600	136321290	9700	9700	9700	9700	0
192	20240422	174500	136321290	9700	9700	9700	9700	0
193	20240422	174400	136321290	9700	9700	9700	9700	0
194	20240422	174300	136321290	9700	9700	9700	9700	0
195	20240422	174200	136321290	9700	9700	9700	9700	0
196	20240422	174100	136321290	9700	9700	9700	9700	0
197	20240422	174000	136321290	9700	9700	9700	9700	0
198	20240422	173900	136321290	9700	9700	9700	9700	0
199	20240422	173800	136321290	9700	9700	9700	9700	0
200	20240422	173700	136321290	9700	9700	9700	9700	0
201	20240422	173600	136321290	9700	9700	9700	9700	0
202	20240422	173500	136321290	9700	9700	9700	9700	0
203	20240422	173400	136321290	9700	9700	9700	9700	0
204	20240422	173300	136321290	9700	9700	9700	9700	0
205	20240422	173200	136321290	9700	9700	9700	9700	0
206	20240422	173100	136321290	9700	9700	9700	9700	0
207	20240422	173000	136321290	9700	9700	9700	9700	0
208	20240422	172900	136321290	9700	9700	9700	9700	0
209	20240422	172800	136321290	9700	9700	9700	9700	0
210	20240422	172700	136321290	9700	9700	9700	9700	0
211	20240422	172600	136321290	9700	9700	9700	9700	0
212	20240422	172500	136321290	9700	9700	9700	9700	4
213	20240422	172400	136321290	9700	9700	9700	9700	0
214	20240422	172300	136321290	9700	9700	9700	9700	0
215	20240422	172200	136321290	9700	9700	9700	9700	0
216	20240422	172100	136321290	9700	9700	9700	9700	0
217	20240422	172000	136321290	9700	9700	9700	9700	0
218	20240422	171900	136321290	9700	9700	9700	9700	0
219	20240422	171800	136321290	9700	9700	9700	9700	0
220	20240422	171700	136321290	9700	9700	9700	9700	0
221	20240422	171600	136321290	9700	9700	9700	9700	0
222	20240422	171500	136321290	9700	9700	9700	9700	0
223	20240422	171400	136321290	9700	9700	9700	9700	0
224	20240422	171300	136321290	9700	9700	9700	9700	0
225	20240422	171200	136321290	9700	9700	9700	9700	0
226	20240422	171100	136321290	9700	9700	9700	9700	0
227	20240422	171000	136321290	9700	9700	9700	9700	0
228	20240422	170900	136321290	9700	9700	9700	9700	0
229	20240422	170800	136321290	9700	9700	9700	9700	0
230	20240422	170700	136321290	9700	9700	9700	9700	0
231	20240422	170600	136321290	9700	9700	9700	9700	0
232	20240422	170500	136321290	9700	9700	9700	9700	0
233	20240422	170400	136321290	9700	9700	9700	9700	0
234	20240422	170300	136321290	9700	9700	9700	9700	0
235	20240422	170200	136321290	9700	9700	9700	9700	0
236	20240422	170100	136321290	9700	9700	9700	9700	0
237	20240422	170000	136321290	9700	9700	9700	9700	0
238	20240422	165900	136321290	9700	9700	9700	9700	0
239	20240422	165800	136321290	9700	9700	9700	9700	0
240	20240422	165700	136321290	9700	9700	9700	9700	0
241	20240422	165600	136321290	9700	9700	9700	9700	0
242	20240422	165500	136321290	9700	9700	9700	9700	4
243	20240422	165400	136321290	9700	9700	9700	9700	0
244	20240422	165300	136321290	9700	9700	9700	9700	0
245	20240422	165200	136321290	9700	9700	9700	9700	0
246	20240422	165100	136321290	9700	9700	9700	9700	0
247	20240422	165000	136321290	9700	9700	9700	9700	0
248	20240422	164900	136321290	9700	9700	9700	9700	0
249	20240422	164800	136321290	9700	9700	9700	9700	0
250	20240422	164700	136321290	9700	9700	9700	9700	0
251	20240422	164600	136321290	9700	9700	9700	9700	0
252	20240422	164500	136321290	9700	9700	9700	9700	0
253	20240422	164400	136321290	9700	9700	9700	9700	0
254	20240422	164300	136321290	9700	9700	9700	9700	0
255	20240422	164200	136321290	9700	9700	9700	9700	0
256	20240422	164100	136321290	9700	9700	9700	9700	0
257	20240422	164000	136321290	9700	9700	9700	9700	0
258	20240422	163900	136321290	9700	9700	9700	9700	0
259	20240422	163800	136321290	9700	9700	9700	9700	0
260	20240422	163700	136321290	9700	9700	9700	9700	0
261	20240422	163600	136321290	9700	9700	9700	9700	0
262	20240422	163500	136321290	9700	9700	9700	9700	0
263	20240422	163400	136321290	9700	9700	9700	9700	0
264	20240422	163300	136321290	9700	9700	9700	9700	0
265	20240422	163200	136321290	9700	9700	9700	9700	0
266	20240422	163100	136321290	9700	9700	9700	9700	0
267	20240422	163000	136321290	9700	9700	9700	9700	0
268	20240422	162900	136321290	9700	9700	9700	9700	0
269	20240422	162800	136321290	9700	9700	9700	9700	0
270	20240422	162700	136321290	9700	9700	9700	9700	0
271	20240422	162600	136321290	9700	9700	9700	9700	0
272	20240422	162500	136321290	9700	9700	9700	9700	4
273	20240422	162400	136321290	9700	9700	9700	9700	0
274	20240422	162300	136321290	9700	9700	9700	9700	0
275	20240422	162200	136321290	9700	9700	9700	9700	0
276	20240422	162100	136321290	9700	9700	9700	9700	0
277	20240422	162000	136321290	9700	9700	9700	9700	0
278	20240422	161900	136321290	9700	9700	9700	9700	0
279	20240422	161800	136321290	9700	9700	9700	9700	0
280	20240422	161700	136321290	9700	9700	9700	9700	0
281	20240422	161600	136321290	9700	9700	9700	9700	0
282	20240422	161500	136321290	9700	9700	9700	9700	0
283	20240422	161400	136321290	9700	9700	9700	9700	0
284	20240422	161300	136321290	9700	9700	9700	9700	0
285	20240422	161200	136321290	9700	9700	9700	9700	0
286	20240422	161100	136321290	9700	9700	9700	9700	0
287	20240422	161000	136321290	9700	9700	9700	9700	0
288	20240422	160900	136321290	9700	9700	9700	9700	0
289	20240422	160800	136321290	9700	9700	9700	9700	0
290	20240422	160700	136321290	9700	9700	9700	9700	0
291	20240422	160600	136321290	9700	9700	9700	9700	0
292	20240422	160500	136321290	9700	9700	9700	9700	0
293	20240422	160400	136321290	9700	9700	9700	9700	0
294	20240422	160300	136321290	9700	9700	9700	9700	0
295	20240422	160200	136321290	9700	9700	9700	9700	0
296	20240422	160100	136321290	9700	9700	9700	9700	0
297	20240422	160000	136321290	9700	9700	9700	9700	0
298	20240422	155900	136321290	9700	9700	9700	9700	0
299	20240422	155800	136321290	9700	9700	9700	9700	0
300	20240422	155700	136321290	9700	9700	9700	9700	0
301	20240422	155600	136321290	9700	9700	9700	9700	0
302	20240422	155500	136321290	9700	9700	9700	9700	4
303	20240422	155400	136321290	9700	9700	9700	9700	0
304	20240422	155300	136321290	9700	9700	9700	9700	0
305	20240422	155200	136321290	9700	9700	9700	9700	0
306	20240422	155100	136321290	9700	9700	9700	9700	0
307	20240422	155000	136321290	9700	9700	9700	9700	0
308	20240422	154900	136321290	9700	9700	9700	9700	0
309	20240422	154800	136321290	9700	9700	9700	9700	0
310	20240422	154700	136321290	9700	9700	9700	9700	0
311	20240422	154600	136321290	9700	9700	9700	9700	0
312	20240422	154500	136321290	9700	9700	9700	9700	0
313	20240422	154400	136321290	9700	9700	9700	9700	0
314	20240422	154300	136321290	9700	9700	9700	9700	0
315	20240422	154200	136321290	9700	9700	9700	9700	0
316	20240422	154100	136321290	9700	9700	9700	9700	0
317	20240422	154000	136321290	9700	9700	9700	9700	0
318	20240422	153900	136321290	9700	9700	9700	9700	0
319	20240422	153800	136321290	9700	9700	9700	9700	0
320	20240422	153700	136321290	9700	9700	9700	9700	0
321	20240422	153600	136321290	9700	9700	9700	9700	0
322	20240422	153500	136321290	9700	9700	9700	9700	0
323	20240422	153400	136321290	9700	9700	9700	9700	0
324	20240422	153300	136321290	9700	9700	9700	9700	0
325	20240422	153200	136321290	9700	9700	9700	9700	0
326	20240422	153100	136321290	9700	9700	9700	9700	0
327	20240422	153000	136321290	9700	9700	9700	9700	4
328	20240422	152900	136282490	9690	9690	9690	9690	0
329	20240422	152800	136282490	9690	9690	9690	9690	0
330	20240422	152700	136282490	9690	9690	9690	9690	0
331	20240422	152600	136282490	9690	9690	9690	9690	0
332	20240422	152500	136282490	9690	9690	9690	9690	0
333	20240422	152400	136282490	9690	9690	9690	9690	0
334	20240422	152300	136282490	9690	9690	9690	9690	0
335	20240422	152200	136282490	9690	9690	9690	9690	0
336	20240422	152100	136282490	9690	9690	9690	9690	0
337	20240422	152000	136282490	9690	9690	9690	9690	0
338	20240422	151900	136282490	9690	9700	9700	9690	61
339	20240422	151800	135690940	9750	9750	9750	9750	0
340	20240422	151700	135690940	9750	9750	9750	9750	0
341	20240422	151600	135690940	9750	9750	9750	9750	0
342	20240422	151500	135690940	9750	9750	9750	9750	0
343	20240422	151400	135690940	9750	9750	9750	9750	0
344	20240422	151300	135690940	9750	9750	9750	9750	0
345	20240422	151200	135690940	9750	9750	9750	9750	0
346	20240422	151100	135690940	9750	9750	9750	9750	0
347	20240422	151000	135690940	9750	9750	9750	9750	0
348	20240422	150900	135690940	9750	9750	9750	9750	1
349	20240422	150800	135681190	9750	9750	9750	9750	0
350	20240422	150700	135681190	9750	9750	9750	9750	0
351	20240422	150600	135681190	9750	9750	9750	9750	0
352	20240422	150500	135681190	9750	9750	9750	9750	0
353	20240422	150400	135681190	9750	9750	9750	9750	0
354	20240422	150300	135681190	9750	9750	9750	9750	0
355	20240422	150200	135681190	9750	9750	9750	9750	0
356	20240422	150100	135681190	9750	9750	9750	9750	0
357	20240422	150000	135681190	9750	9750	9750	9750	0
358	20240422	145900	135681190	9750	9750	9750	9750	0
359	20240422	145800	135681190	9750	9750	9750	9750	0
360	20240422	145700	135681190	9750	9750	9750	9750	0
361	20240422	145600	135681190	9750	9750	9750	9750	0
362	20240422	145500	135681190	9750	9750	9750	9750	0
363	20240422	145400	135681190	9750	9750	9750	9750	0
364	20240422	145300	135681190	9750	9750	9750	9750	0
365	20240422	145200	135681190	9750	9750	9750	9750	0
366	20240422	145100	135681190	9750	9750	9750	9750	0
367	20240422	145000	135681190	9750	9750	9750	9750	1
368	20240422	144900	135671440	9700	9700	9700	9700	0
369	20240422	144800	135671440	9700	9700	9700	9700	0
370	20240422	144700	135671440	9700	9700	9700	9700	0
371	20240422	144600	135671440	9700	9700	9700	9700	0
372	20240422	144500	135671440	9700	9700	9700	9700	0
373	20240422	144400	135671440	9700	9700	9700	9700	0
374	20240422	144300	135671440	9700	9700	9700	9700	4000
375	20240422	144200	96871440	9700	9700	9700	9700	4080
376	20240422	144100	57295440	9700	9700	9700	9700	0
377	20240422	144000	57295440	9700	9700	9700	9700	1
378	20240422	143900	57285740	9690	9690	9690	9690	0
379	20240422	143800	57285740	9690	9690	9690	9690	0
380	20240422	143700	57285740	9690	9690	9690	9690	50
381	20240422	143600	56801240	9700	9700	9700	9700	0
382	20240422	143500	56801240	9700	9700	9700	9700	0
383	20240422	143400	56801240	9700	9700	9700	9700	0
384	20240422	143300	56801240	9700	9700	9700	9700	0
385	20240422	143200	56801240	9700	9700	9700	9700	0
386	20240422	143100	56801240	9700	9700	9700	9700	0
387	20240422	143000	56801240	9700	9700	9700	9700	0
388	20240422	142900	56801240	9700	9700	9700	9700	0
389	20240422	142800	56801240	9700	9700	9700	9700	0
390	20240422	142700	56801240	9700	9700	9700	9700	8
391	20240422	142600	56723640	9700	9700	9700	9700	0
392	20240422	142500	56723640	9700	9690	9700	9690	38
393	20240422	142400	56355410	9700	9700	9700	9700	0
394	20240422	142300	56355410	9700	9700	9700	9700	0
395	20240422	142200	56355410	9700	9700	9700	9700	0
396	20240422	142100	56355410	9700	9700	9700	9700	0
397	20240422	142000	56355410	9700	9700	9700	9700	1
398	20240422	141900	56345710	9690	9690	9690	9690	0
399	20240422	141800	56345710	9690	9690	9690	9690	0
400	20240422	141700	56345710	9690	9690	9690	9690	1
401	20240422	141600	56336020	9700	9700	9700	9700	0
402	20240422	141500	56336020	9700	9700	9700	9700	0
403	20240422	141400	56336020	9700	9700	9700	9700	0
404	20240422	141300	56336020	9700	9700	9700	9700	0
405	20240422	141200	56336020	9700	9700	9700	9700	0
406	20240422	141100	56336020	9700	9700	9700	9700	0
407	20240422	141000	56336020	9700	9700	9700	9700	0
408	20240422	140900	56336020	9700	9700	9700	9700	0
409	20240422	140800	56336020	9700	9700	9700	9700	0
410	20240422	140700	56336020	9700	9700	9700	9700	0
411	20240422	140600	56336020	9700	9700	9700	9700	0
412	20240422	140500	56336020	9700	9700	9700	9700	0
413	20240422	140400	56336020	9700	9700	9700	9700	0
414	20240422	140300	56336020	9700	9700	9700	9700	0
415	20240422	140200	56336020	9700	9700	9700	9700	0
416	20240422	140100	56336020	9700	9700	9700	9700	0
417	20240422	140000	56336020	9700	9700	9700	9700	0
418	20240422	135900	56336020	9700	9700	9700	9700	0
419	20240422	135800	56336020	9700	9700	9700	9700	0
420	20240422	135700	56336020	9700	9700	9700	9700	0
421	20240422	135600	56336020	9700	9700	9700	9700	0
422	20240422	135500	56336020	9700	9700	9700	9700	0
423	20240422	135400	56336020	9700	9700	9700	9700	0
424	20240422	135300	56336020	9700	9700	9700	9700	0
425	20240422	135200	56336020	9700	9700	9700	9700	0
426	20240422	135100	56336020	9700	9700	9700	9700	0
427	20240422	135000	56336020	9700	9700	9700	9700	0
428	20240422	134900	56336020	9700	9700	9700	9700	0
429	20240422	134800	56336020	9700	9700	9700	9700	0
430	20240422	134700	56336020	9700	9690	9700	9690	10
431	20240422	134600	56239100	9680	9680	9680	9680	0
432	20240422	134500	56239100	9680	9680	9680	9680	0
433	20240422	134400	56239100	9680	9680	9680	9680	70
434	20240422	134300	55561500	9700	9700	9700	9700	1
435	20240422	134200	55551800	9680	9680	9680	9680	100
436	20240422	134100	54583800	9700	9700	9700	9700	0
437	20240422	134000	54583800	9700	9700	9700	9700	0
438	20240422	133900	54583800	9700	9700	9700	9700	1
439	20240422	133800	54574100	9720	9720	9720	9720	0
440	20240422	133700	54574100	9720	9720	9720	9720	0
441	20240422	133600	54574100	9720	9720	9720	9720	0
442	20240422	133500	54574100	9720	9720	9720	9720	0
443	20240422	133400	54574100	9720	9720	9720	9720	0
444	20240422	133300	54574100	9720	9720	9720	9720	0
445	20240422	133200	54574100	9720	9720	9720	9720	0
446	20240422	133100	54574100	9720	9720	9720	9720	0
447	20240422	133000	54574100	9720	9720	9720	9720	0
448	20240422	132900	54574100	9720	9720	9720	9720	0
449	20240422	132800	54574100	9720	9720	9720	9720	0
450	20240422	132700	54574100	9720	9720	9720	9720	0
451	20240422	132600	54574100	9720	9720	9720	9720	0
452	20240422	132500	54574100	9720	9720	9720	9720	0
453	20240422	132400	54574100	9720	9700	9720	9700	499
454	20240422	132300	49730980	9700	9700	9700	9700	0
455	20240422	132200	49730980	9700	9700	9700	9700	0
456	20240422	132100	49730980	9700	9700	9700	9700	0
457	20240422	132000	49730980	9700	9700	9700	9700	0
458	20240422	131900	49730980	9700	9700	9700	9700	0
459	20240422	131800	49730980	9700	9700	9700	9700	2
460	20240422	131700	49711580	9700	9700	9700	9700	0
461	20240422	131600	49711580	9700	9700	9700	9700	0
462	20240422	131500	49711580	9700	9700	9700	9700	24
463	20240422	131400	49478780	9690	9690	9690	9690	0
464	20240422	131300	49478780	9690	9690	9690	9690	2
465	20240422	131200	49459400	9690	9690	9690	9690	0
466	20240422	131100	49459400	9690	9690	9690	9690	0
467	20240422	131000	49459400	9690	9690	9690	9690	0
468	20240422	130900	49459400	9690	9690	9690	9690	0
469	20240422	130800	49459400	9690	9690	9690	9690	7
470	20240422	130700	49391570	9690	9690	9690	9690	0
471	20240422	130600	49391570	9690	9690	9690	9690	0
472	20240422	130500	49391570	9690	9690	9690	9690	1
473	20240422	130400	49381880	9690	9690	9690	9690	2
474	20240422	130300	49362500	9690	9690	9690	9690	0
475	20240422	130200	49362500	9690	9690	9690	9690	0
476	20240422	130100	49362500	9690	9690	9690	9690	22
477	20240422	130000	49149320	9690	9690	9690	9690	0
478	20240422	125900	49149320	9690	9690	9690	9690	0
479	20240422	125800	49149320	9690	9690	9690	9690	0
480	20240422	125700	49149320	9690	9690	9690	9690	0
481	20240422	125600	49149320	9690	9690	9690	9690	0
482	20240422	125500	49149320	9690	9690	9690	9690	44
483	20240422	125400	48722960	9690	9690	9690	9690	0
484	20240422	125300	48722960	9690	9690	9690	9690	10
485	20240422	125200	48626060	9690	9690	9690	9690	0
486	20240422	125100	48626060	9690	9690	9690	9690	0
487	20240422	125000	48626060	9690	9690	9690	9690	0
488	20240422	124900	48626060	9690	9690	9690	9690	0
489	20240422	124800	48626060	9690	9690	9690	9690	0
490	20240422	124700	48626060	9690	9690	9690	9690	0
491	20240422	124600	48626060	9690	9690	9690	9690	0
492	20240422	124500	48626060	9690	9690	9690	9690	0
493	20240422	124400	48626060	9690	9690	9690	9690	0
494	20240422	124300	48626060	9690	9690	9690	9690	0
495	20240422	124200	48626060	9690	9690	9690	9690	0
496	20240422	124100	48626060	9690	9690	9690	9690	0
497	20240422	124000	48626060	9690	9690	9690	9690	0
498	20240422	123900	48626060	9690	9690	9690	9690	0
499	20240422	123800	48626060	9690	9690	9690	9690	0
500	20240422	123700	48626060	9690	9690	9690	9690	0
501	20240422	123600	48626060	9690	9690	9690	9690	0
502	20240422	123500	48626060	9690	9690	9690	9690	2
503	20240422	123400	48606680	9680	9680	9680	9680	0
504	20240422	123300	48606680	9680	9680	9680	9680	0
505	20240422	123200	48606680	9680	9680	9680	9680	0
506	20240422	123100	48606680	9680	9680	9680	9680	0
507	20240422	123000	48606680	9680	9680	9680	9680	0
508	20240422	122900	48606680	9680	9680	9680	9680	0
509	20240422	122800	48606680	9680	9680	9680	9680	0
510	20240422	122700	48606680	9680	9680	9680	9680	0
511	20240422	122600	48606680	9680	9680	9680	9680	0
512	20240422	122500	48606680	9680	9680	9680	9680	0
513	20240422	122400	48606680	9680	9680	9680	9680	0
514	20240422	122300	48606680	9680	9680	9680	9680	1
515	20240422	122200	48597000	9690	9690	9690	9690	0
516	20240422	122100	48597000	9690	9690	9690	9690	0
517	20240422	122000	48597000	9690	9690	9690	9690	0
518	20240422	121900	48597000	9690	9690	9690	9690	0
519	20240422	121800	48597000	9690	9690	9690	9690	0
520	20240422	121700	48597000	9690	9690	9690	9690	0
521	20240422	121600	48597000	9690	9690	9690	9690	0
522	20240422	121500	48597000	9690	9690	9690	9690	0
523	20240422	121400	48597000	9690	9690	9690	9690	0
524	20240422	121300	48597000	9690	9690	9690	9690	0
525	20240422	121200	48597000	9690	9690	9690	9690	0
526	20240422	121100	48597000	9690	9690	9690	9690	0
527	20240422	121000	48597000	9690	9690	9690	9690	0
528	20240422	120900	48597000	9690	9690	9690	9690	0
529	20240422	120800	48597000	9690	9690	9690	9690	0
530	20240422	120700	48597000	9690	9690	9690	9690	0
531	20240422	120600	48597000	9690	9690	9690	9690	0
532	20240422	120500	48597000	9690	9690	9690	9690	0
533	20240422	120400	48597000	9690	9690	9690	9690	0
534	20240422	120300	48597000	9690	9690	9690	9690	0
535	20240422	120200	48597000	9690	9690	9690	9690	0
536	20240422	120100	48597000	9690	9690	9690	9690	0
537	20240422	120000	48597000	9690	9690	9690	9690	0
538	20240422	115900	48597000	9690	9690	9690	9690	0
539	20240422	115800	48597000	9690	9690	9690	9690	0
540	20240422	115700	48597000	9690	9690	9690	9690	0
541	20240422	115600	48597000	9690	9690	9690	9690	0
542	20240422	115500	48597000	9690	9690	9690	9690	0
543	20240422	115400	48597000	9690	9690	9690	9690	0
544	20240422	115300	48597000	9690	9690	9690	9690	0
545	20240422	115200	48597000	9690	9690	9690	9690	0
546	20240422	115100	48597000	9690	9690	9690	9690	0
547	20240422	115000	48597000	9690	9690	9690	9690	0
548	20240422	114900	48597000	9690	9690	9690	9690	0
549	20240422	114800	48597000	9690	9690	9690	9690	2
550	20240422	114700	48577620	9690	9690	9690	9690	0
551	20240422	114600	48577620	9690	9690	9690	9690	0
552	20240422	114500	48577620	9690	9690	9690	9690	0
553	20240422	114400	48577620	9690	9690	9690	9690	0
554	20240422	114300	48577620	9690	9690	9690	9690	0
555	20240422	114200	48577620	9690	9690	9690	9690	0
556	20240422	114100	48577620	9690	9690	9690	9690	0
557	20240422	114000	48577620	9690	9690	9690	9690	0
558	20240422	113900	48577620	9690	9690	9690	9690	0
559	20240422	113800	48577620	9690	9690	9690	9690	0
560	20240422	113700	48577620	9690	9690	9690	9690	0
561	20240422	113600	48577620	9690	9690	9690	9690	0
562	20240422	113500	48577620	9690	9690	9690	9690	0
563	20240422	113400	48577620	9690	9690	9690	9690	0
564	20240422	113300	48577620	9690	9690	9690	9690	1
565	20240422	113200	48567930	9690	9690	9690	9690	0
566	20240422	113100	48567930	9690	9690	9690	9690	0
567	20240422	113000	48567930	9690	9690	9690	9690	0
568	20240422	112900	48567930	9690	9700	9700	9690	59
569	20240422	112800	47996120	9700	9700	9700	9700	20
570	20240422	112700	47802120	9700	9700	9700	9700	39
571	20240422	112600	47423820	9700	9700	9700	9700	43
572	20240422	112500	47006720	9690	9690	9690	9690	36
573	20240422	112400	46657880	9690	9690	9690	9690	10
574	20240422	112300	46560980	9690	9690	9690	9690	8
575	20240422	112200	46483460	9690	9690	9690	9690	341
576	20240422	112100	43179170	9700	9700	9700	9700	4
577	20240422	112000	43140370	9700	9700	9700	9700	2
578	20240422	111900	43120970	9700	9700	9700	9700	0
579	20240422	111800	43120970	9700	9700	9700	9700	0
580	20240422	111700	43120970	9700	9700	9700	9700	43
581	20240422	111600	42703870	9700	9700	9700	9700	0
582	20240422	111500	42703870	9700	9700	9700	9700	0
583	20240422	111400	42703870	9700	9700	9700	9700	0
584	20240422	111300	42703870	9700	9700	9700	9700	12
585	20240422	111200	42587470	9700	9700	9700	9700	0
586	20240422	111100	42587470	9700	9700	9700	9700	1
587	20240422	111000	42577770	9700	9700	9700	9700	1
588	20240422	110900	42568070	9690	9690	9690	9690	42
589	20240422	110800	42161090	9690	9690	9690	9690	12
590	20240422	110700	42044810	9690	9690	9690	9690	2
591	20240422	110600	42025430	9690	9690	9690	9690	0
592	20240422	110500	42025430	9690	9690	9690	9690	0
593	20240422	110400	42025430	9690	9690	9690	9690	0
594	20240422	110300	42025430	9690	9690	9690	9690	0
595	20240422	110200	42025430	9690	9690	9690	9690	0
596	20240422	110100	42025430	9690	9690	9690	9690	0
597	20240422	110000	42025430	9690	9690	9690	9690	0
598	20240422	105900	42025430	9690	9680	9690	9680	8
599	20240422	105800	41947980	9690	9690	9690	9690	0
600	20240422	105700	41947980	9690	9690	9690	9690	0
601	20240422	105600	41947980	9690	9690	9690	9690	22
602	20240422	105500	41734800	9690	9690	9690	9690	0
603	20240422	105400	41734800	9690	9690	9690	9690	5
604	20240422	105300	41686350	9690	9690	9690	9690	30
605	20240422	105200	41395650	9690	9690	9690	9690	0
606	20240422	105100	41395650	9690	9690	9690	9690	0
607	20240422	105000	41395650	9690	9690	9690	9690	0
608	20240422	104900	41395650	9690	9690	9690	9690	0
609	20240422	104800	41395650	9690	9690	9690	9690	0
610	20240422	104700	41395650	9690	9690	9690	9690	0
611	20240422	104600	41395650	9690	9690	9690	9690	0
612	20240422	104500	41395650	9690	9690	9690	9690	0
613	20240422	104400	41395650	9690	9690	9690	9690	0
614	20240422	104300	41395650	9690	9690	9690	9690	0
615	20240422	104200	41395650	9690	9690	9690	9690	0
616	20240422	104100	41395650	9690	9690	9690	9690	1
617	20240422	104000	41385960	9690	9690	9690	9690	0
618	20240422	103900	41385960	9690	9690	9690	9690	0
619	20240422	103800	41385960	9690	9690	9690	9690	0
620	20240422	103700	41385960	9690	9690	9690	9690	1
621	20240422	103600	41376270	9690	9690	9690	9690	5
622	20240422	103500	41327820	9690	9690	9690	9690	0
623	20240422	103400	41327820	9690	9690	9690	9690	0
624	20240422	103300	41327820	9690	9690	9690	9690	0
625	20240422	103200	41327820	9690	9690	9690	9690	0
626	20240422	103100	41327820	9690	9690	9690	9690	0
627	20240422	103000	41327820	9690	9690	9690	9690	0
628	20240422	102900	41327820	9690	9690	9690	9690	0
629	20240422	102800	41327820	9690	9690	9690	9690	0
630	20240422	102700	41327820	9690	9690	9690	9690	0
631	20240422	102600	41327820	9690	9690	9690	9690	0
632	20240422	102500	41327820	9690	9690	9690	9690	0
633	20240422	102400	41327820	9690	9690	9690	9690	543
634	20240422	102300	36066150	9690	9690	9690	9690	0
635	20240422	102200	36066150	9690	9690	9690	9690	0
636	20240422	102100	36066150	9690	9690	9690	9690	0
637	20240422	102000	36066150	9690	9690	9690	9690	159
638	20240422	101900	34525440	9690	9690	9690	9690	0
639	20240422	101800	34525440	9690	9690	9690	9690	0
640	20240422	101700	34525440	9690	9690	9690	9690	1
641	20240422	101600	34515750	9690	9690	9690	9690	99
642	20240422	101500	33556440	9700	9700	9700	9700	0
643	20240422	101400	33556440	9700	9700	9700	9700	0
644	20240422	101300	33556440	9700	9700	9700	9700	0
645	20240422	101200	33556440	9700	9700	9700	9700	0
646	20240422	101100	33556440	9700	9700	9700	9700	0
647	20240422	101000	33556440	9700	9700	9700	9700	0
648	20240422	100900	33556440	9700	9700	9700	9700	0
649	20240422	100800	33556440	9700	9700	9700	9700	4
650	20240422	100700	33517640	9700	9700	9700	9700	1
651	20240422	100600	33507940	9700	9700	9700	9700	0
652	20240422	100500	33507940	9700	9700	9700	9700	0
653	20240422	100400	33507940	9700	9700	9700	9700	1
654	20240422	100300	33498240	9700	9700	9700	9700	8
655	20240422	100200	33420640	9700	9700	9700	9700	30
656	20240422	100100	33129640	9700	9700	9700	9700	15
657	20240422	100000	32984140	9700	9700	9700	9700	0
658	20240422	095900	32984140	9700	9700	9700	9700	0
659	20240422	095800	32984140	9700	9700	9700	9700	50
660	20240422	095700	32499140	9700	9700	9700	9700	0
661	20240422	095600	32499140	9700	9700	9700	9700	0
662	20240422	095500	32499140	9700	9700	9700	9700	0
663	20240422	095400	32499140	9700	9700	9700	9700	8
664	20240422	095300	32421540	9700	9700	9700	9700	10
665	20240422	095200	32324540	9700	9700	9700	9700	0
666	20240422	095100	32324540	9700	9700	9700	9700	0
667	20240422	095000	32324540	9700	9700	9700	9700	0
668	20240422	094900	32324540	9700	9700	9700	9700	0
669	20240422	094800	32324540	9700	9700	9700	9700	0
670	20240422	094700	32324540	9700	9700	9700	9700	2
671	20240422	094600	32305140	9700	9700	9700	9700	541
672	20240422	094500	27057440	9700	9700	9700	9700	0
673	20240422	094400	27057440	9700	9700	9700	9700	0
674	20240422	094300	27057440	9700	9700	9700	9700	0
675	20240422	094200	27057440	9700	9700	9700	9700	0
676	20240422	094100	27057440	9700	9700	9700	9700	0
677	20240422	094000	27057440	9700	9700	9700	9700	0
678	20240422	093900	27057440	9700	9700	9700	9700	0
679	20240422	093800	27057440	9700	9700	9700	9700	1000
680	20240422	093700	17357440	9750	9750	9750	9750	5
681	20240422	093600	17308690	9750	9750	9750	9750	0
682	20240422	093500	17308690	9750	9750	9750	9750	0
683	20240422	093400	17308690	9750	9750	9750	9750	0
684	20240422	093300	17308690	9750	9750	9750	9750	0
685	20240422	093200	17308690	9750	9750	9750	9750	0
686	20240422	093100	17308690	9750	9750	9750	9750	0
687	20240422	093000	17308690	9750	9750	9750	9750	10
688	20240422	092900	17211190	9750	9750	9750	9750	0
689	20240422	092800	17211190	9750	9750	9750	9750	0
690	20240422	092700	17211190	9750	9750	9750	9750	0
691	20240422	092600	17211190	9750	9750	9750	9750	0
692	20240422	092500	17211190	9750	9750	9750	9750	0
693	20240422	092400	17211190	9750	9750	9750	9750	0
694	20240422	092300	17211190	9750	9750	9750	9750	0
695	20240422	092200	17211190	9750	9750	9750	9750	0
696	20240422	092100	17211190	9750	9750	9750	9750	0
697	20240422	092000	17211190	9750	9750	9750	9750	0
698	20240422	091900	17211190	9750	9740	9750	9740	7
699	20240422	091800	17142950	9750	9750	9750	9750	0
700	20240422	091700	17142950	9750	9750	9750	9750	0
701	20240422	091600	17142950	9750	9750	9750	9750	1
702	20240422	091500	17133200	9700	9700	9700	9700	0
703	20240422	091400	17133200	9700	9700	9700	9700	0
704	20240422	091300	17133200	9700	9700	9700	9700	1250
705	20240422	091200	5008200	9700	9700	9700	9700	152
706	20240422	091100	3533800	9700	9700	9700	9700	0
707	20240422	091000	3533800	9700	9700	9700	9700	30
708	20240422	090900	3242800	9700	9700	9700	9700	0
709	20240422	090800	3242800	9700	9740	9740	9700	196
710	20240422	090700	1340550	9750	9750	9750	9750	27
711	20240422	090600	1077300	9770	9770	9770	9770	0
712	20240422	090500	1077300	9770	9770	9770	9770	60
713	20240422	090400	491100	9770	9770	9770	9770	5
714	20240422	090300	442250	9810	9810	9810	9810	0
715	20240422	090200	442250	9810	9810	9810	9810	0
716	20240422	090100	442250	9810	9810	9810	9810	0
717	20240422	090000	442250	9810	9830	9830	9810	45