KissMeData/101730/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200900	620632170	9860	9860	9860	9860	2007
3	20240422	200800	620632170	9860	9860	9860	9860	0
4	20240422	200700	620632170	9860	9860	9860	9860	0
5	20240422	200600	620632170	9860	9860	9860	9860	0
6	20240422	200500	620632170	9860	9860	9860	9860	0
7	20240422	200400	620632170	9860	9860	9860	9860	0
8	20240422	200300	620632170	9860	9860	9860	9860	0
9	20240422	200200	620632170	9860	9860	9860	9860	0
10	20240422	200100	620632170	9860	9860	9860	9860	0
11	20240422	200000	620632170	9860	9860	9860	9860	0
12	20240422	195900	620632170	9860	9860	9860	9860	0
13	20240422	195800	620632170	9860	9860	9860	9860	0
14	20240422	195700	620632170	9860	9860	9860	9860	0
15	20240422	195600	620632170	9860	9860	9860	9860	0
16	20240422	195500	620632170	9860	9860	9860	9860	0
17	20240422	195400	620632170	9860	9860	9860	9860	0
18	20240422	195300	620632170	9860	9860	9860	9860	0
19	20240422	195200	620632170	9860	9860	9860	9860	0
20	20240422	195100	620632170	9860	9860	9860	9860	0
21	20240422	195000	620632170	9860	9860	9860	9860	0
22	20240422	194900	620632170	9860	9860	9860	9860	0
23	20240422	194800	620632170	9860	9860	9860	9860	0
24	20240422	194700	620632170	9860	9860	9860	9860	0
25	20240422	194600	620632170	9860	9860	9860	9860	0
26	20240422	194500	620632170	9860	9860	9860	9860	0
27	20240422	194400	620632170	9860	9860	9860	9860	0
28	20240422	194300	620632170	9860	9860	9860	9860	0
29	20240422	194200	620632170	9860	9860	9860	9860	0
30	20240422	194100	620632170	9860	9860	9860	9860	0
31	20240422	194000	620632170	9860	9860	9860	9860	0
32	20240422	193900	620632170	9860	9860	9860	9860	2007
33	20240422	193800	620632170	9860	9860	9860	9860	0
34	20240422	193700	620632170	9860	9860	9860	9860	0
35	20240422	193600	620632170	9860	9860	9860	9860	0
36	20240422	193500	620632170	9860	9860	9860	9860	0
37	20240422	193400	620632170	9860	9860	9860	9860	0
38	20240422	193300	620632170	9860	9860	9860	9860	0
39	20240422	193200	620632170	9860	9860	9860	9860	0
40	20240422	193100	620632170	9860	9860	9860	9860	0
41	20240422	193000	620632170	9860	9860	9860	9860	0
42	20240422	192900	620632170	9860	9860	9860	9860	0
43	20240422	192800	620632170	9860	9860	9860	9860	0
44	20240422	192700	620632170	9860	9860	9860	9860	0
45	20240422	192600	620632170	9860	9860	9860	9860	0
46	20240422	192500	620632170	9860	9860	9860	9860	0
47	20240422	192400	620632170	9860	9860	9860	9860	0
48	20240422	192300	620632170	9860	9860	9860	9860	0
49	20240422	192200	620632170	9860	9860	9860	9860	0
50	20240422	192100	620632170	9860	9860	9860	9860	0
51	20240422	192000	620632170	9860	9860	9860	9860	0
52	20240422	191900	620632170	9860	9860	9860	9860	0
53	20240422	191800	620632170	9860	9860	9860	9860	0
54	20240422	191700	620632170	9860	9860	9860	9860	0
55	20240422	191600	620632170	9860	9860	9860	9860	0
56	20240422	191500	620632170	9860	9860	9860	9860	0
57	20240422	191400	620632170	9860	9860	9860	9860	0
58	20240422	191300	620632170	9860	9860	9860	9860	0
59	20240422	191200	620632170	9860	9860	9860	9860	0
60	20240422	191100	620632170	9860	9860	9860	9860	0
61	20240422	191000	620632170	9860	9860	9860	9860	0
62	20240422	190900	620632170	9860	9860	9860	9860	2007
63	20240422	190800	620632170	9860	9860	9860	9860	0
64	20240422	190700	620632170	9860	9860	9860	9860	0
65	20240422	190600	620632170	9860	9860	9860	9860	0
66	20240422	190500	620632170	9860	9860	9860	9860	0
67	20240422	190400	620632170	9860	9860	9860	9860	0
68	20240422	190300	620632170	9860	9860	9860	9860	0
69	20240422	190200	620632170	9860	9860	9860	9860	0
70	20240422	190100	620632170	9860	9860	9860	9860	0
71	20240422	190000	620632170	9860	9860	9860	9860	0
72	20240422	185900	620632170	9860	9860	9860	9860	0
73	20240422	185800	620632170	9860	9860	9860	9860	0
74	20240422	185700	620632170	9860	9860	9860	9860	0
75	20240422	185600	620632170	9860	9860	9860	9860	0
76	20240422	185500	620632170	9860	9860	9860	9860	0
77	20240422	185400	620632170	9860	9860	9860	9860	0
78	20240422	185300	620632170	9860	9860	9860	9860	0
79	20240422	185200	620632170	9860	9860	9860	9860	0
80	20240422	185100	620632170	9860	9860	9860	9860	0
81	20240422	185000	620632170	9860	9860	9860	9860	0
82	20240422	184900	620632170	9860	9860	9860	9860	0
83	20240422	184800	620632170	9860	9860	9860	9860	0
84	20240422	184700	620632170	9860	9860	9860	9860	0
85	20240422	184600	620632170	9860	9860	9860	9860	0
86	20240422	184500	620632170	9860	9860	9860	9860	0
87	20240422	184400	620632170	9860	9860	9860	9860	0
88	20240422	184300	620632170	9860	9860	9860	9860	0
89	20240422	184200	620632170	9860	9860	9860	9860	0
90	20240422	184100	620632170	9860	9860	9860	9860	0
91	20240422	184000	620632170	9860	9860	9860	9860	0
92	20240422	183900	620632170	9860	9860	9860	9860	2007
93	20240422	183800	620632170	9860	9860	9860	9860	0
94	20240422	183700	620632170	9860	9860	9860	9860	0
95	20240422	183600	620632170	9860	9860	9860	9860	0
96	20240422	183500	620632170	9860	9860	9860	9860	0
97	20240422	183400	620632170	9860	9860	9860	9860	0
98	20240422	183300	620632170	9860	9860	9860	9860	0
99	20240422	183200	620632170	9860	9860	9860	9860	0
100	20240422	183100	620632170	9860	9860	9860	9860	0
101	20240422	183000	620632170	9860	9860	9860	9860	0
102	20240422	182900	620632170	9860	9860	9860	9860	0
103	20240422	182800	620632170	9860	9860	9860	9860	0
104	20240422	182700	620632170	9860	9860	9860	9860	0
105	20240422	182600	620632170	9860	9860	9860	9860	0
106	20240422	182500	620632170	9860	9860	9860	9860	0
107	20240422	182400	620632170	9860	9860	9860	9860	0
108	20240422	182300	620632170	9860	9860	9860	9860	0
109	20240422	182200	620632170	9860	9860	9860	9860	0
110	20240422	182100	620632170	9860	9860	9860	9860	0
111	20240422	182000	620632170	9860	9860	9860	9860	0
112	20240422	181900	620632170	9860	9860	9860	9860	0
113	20240422	181800	620632170	9860	9860	9860	9860	0
114	20240422	181700	620632170	9860	9860	9860	9860	0
115	20240422	181600	620632170	9860	9860	9860	9860	0
116	20240422	181500	620632170	9860	9860	9860	9860	0
117	20240422	181400	620632170	9860	9860	9860	9860	0
118	20240422	181300	620632170	9860	9860	9860	9860	0
119	20240422	181200	620632170	9860	9860	9860	9860	0
120	20240422	181100	620632170	9860	9860	9860	9860	0
121	20240422	181000	620632170	9860	9860	9860	9860	0
122	20240422	180900	620632170	9860	9860	9860	9860	2007
123	20240422	180800	620632170	9860	9860	9860	9860	0
124	20240422	180700	620632170	9860	9860	9860	9860	0
125	20240422	180600	620632170	9860	9860	9860	9860	0
126	20240422	180500	620632170	9860	9860	9860	9860	0
127	20240422	180400	620632170	9860	9860	9860	9860	0
128	20240422	180300	620632170	9860	9860	9860	9860	0
129	20240422	180200	620632170	9860	9860	9860	9860	0
130	20240422	180100	620632170	9860	9860	9860	9860	0
131	20240422	180000	620632170	9860	9860	9860	9860	0
132	20240422	175900	620632170	9860	9860	9860	9860	0
133	20240422	175800	620632170	9860	9860	9860	9860	0
134	20240422	175700	620632170	9860	9860	9860	9860	0
135	20240422	175600	620632170	9860	9860	9860	9860	0
136	20240422	175500	620632170	9860	9860	9860	9860	0
137	20240422	175400	620632170	9860	9860	9860	9860	0
138	20240422	175300	620632170	9860	9860	9860	9860	0
139	20240422	175200	620632170	9860	9860	9860	9860	0
140	20240422	175100	620632170	9860	9860	9860	9860	0
141	20240422	175000	620632170	9860	9860	9860	9860	0
142	20240422	174900	620632170	9860	9860	9860	9860	0
143	20240422	174800	620632170	9860	9860	9860	9860	0
144	20240422	174700	620632170	9860	9860	9860	9860	0
145	20240422	174600	620632170	9860	9860	9860	9860	0
146	20240422	174500	620632170	9860	9860	9860	9860	0
147	20240422	174400	620632170	9860	9860	9860	9860	0
148	20240422	174300	620632170	9860	9860	9860	9860	0
149	20240422	174200	620632170	9860	9860	9860	9860	0
150	20240422	174100	620632170	9860	9860	9860	9860	0
151	20240422	174000	620632170	9860	9860	9860	9860	0
152	20240422	173900	620632170	9860	9860	9860	9860	2007
153	20240422	173800	620632170	9860	9860	9860	9860	0
154	20240422	173700	620632170	9860	9860	9860	9860	0
155	20240422	173600	620632170	9860	9860	9860	9860	0
156	20240422	173500	620632170	9860	9860	9860	9860	0
157	20240422	173400	620632170	9860	9860	9860	9860	0
158	20240422	173300	620632170	9860	9860	9860	9860	0
159	20240422	173200	620632170	9860	9860	9860	9860	0
160	20240422	173100	620632170	9860	9860	9860	9860	0
161	20240422	173000	620632170	9860	9860	9860	9860	0
162	20240422	172900	620632170	9860	9860	9860	9860	0
163	20240422	172800	620632170	9860	9860	9860	9860	0
164	20240422	172700	620632170	9860	9860	9860	9860	0
165	20240422	172600	620632170	9860	9860	9860	9860	0
166	20240422	172500	620632170	9860	9860	9860	9860	0
167	20240422	172400	620632170	9860	9860	9860	9860	0
168	20240422	172300	620632170	9860	9860	9860	9860	0
169	20240422	172200	620632170	9860	9860	9860	9860	0
170	20240422	172100	620632170	9860	9860	9860	9860	0
171	20240422	172000	620632170	9860	9860	9860	9860	0
172	20240422	171900	620632170	9860	9860	9860	9860	0
173	20240422	171800	620632170	9860	9860	9860	9860	0
174	20240422	171700	620632170	9860	9860	9860	9860	0
175	20240422	171600	620632170	9860	9860	9860	9860	0
176	20240422	171500	620632170	9860	9860	9860	9860	0
177	20240422	171400	620632170	9860	9860	9860	9860	0
178	20240422	171300	620632170	9860	9860	9860	9860	0
179	20240422	171200	620632170	9860	9860	9860	9860	0
180	20240422	171100	620632170	9860	9860	9860	9860	0
181	20240422	171000	620632170	9860	9860	9860	9860	0
182	20240422	170900	620632170	9860	9860	9860	9860	2007
183	20240422	170800	620632170	9860	9860	9860	9860	0
184	20240422	170700	620632170	9860	9860	9860	9860	0
185	20240422	170600	620632170	9860	9860	9860	9860	0
186	20240422	170500	620632170	9860	9860	9860	9860	0
187	20240422	170400	620632170	9860	9860	9860	9860	0
188	20240422	170300	620632170	9860	9860	9860	9860	0
189	20240422	170200	620632170	9860	9860	9860	9860	0
190	20240422	170100	620632170	9860	9860	9860	9860	0
191	20240422	170000	620632170	9860	9860	9860	9860	0
192	20240422	165900	620632170	9860	9860	9860	9860	0
193	20240422	165800	620632170	9860	9860	9860	9860	0
194	20240422	165700	620632170	9860	9860	9860	9860	0
195	20240422	165600	620632170	9860	9860	9860	9860	0
196	20240422	165500	620632170	9860	9860	9860	9860	0
197	20240422	165400	620632170	9860	9860	9860	9860	0
198	20240422	165300	620632170	9860	9860	9860	9860	0
199	20240422	165200	620632170	9860	9860	9860	9860	0
200	20240422	165100	620632170	9860	9860	9860	9860	0
201	20240422	165000	620632170	9860	9860	9860	9860	0
202	20240422	164900	620632170	9860	9860	9860	9860	0
203	20240422	164800	620632170	9860	9860	9860	9860	0
204	20240422	164700	620632170	9860	9860	9860	9860	0
205	20240422	164600	620632170	9860	9860	9860	9860	0
206	20240422	164500	620632170	9860	9860	9860	9860	0
207	20240422	164400	620632170	9860	9860	9860	9860	0
208	20240422	164300	620632170	9860	9860	9860	9860	0
209	20240422	164200	620632170	9860	9860	9860	9860	0
210	20240422	164100	620632170	9860	9860	9860	9860	0
211	20240422	164000	620632170	9860	9860	9860	9860	0
212	20240422	163900	620632170	9860	9860	9860	9860	2007
213	20240422	163800	620632170	9860	9860	9860	9860	0
214	20240422	163700	620632170	9860	9860	9860	9860	0
215	20240422	163600	620632170	9860	9860	9860	9860	0
216	20240422	163500	620632170	9860	9860	9860	9860	0
217	20240422	163400	620632170	9860	9860	9860	9860	0
218	20240422	163300	620632170	9860	9860	9860	9860	0
219	20240422	163200	620632170	9860	9860	9860	9860	0
220	20240422	163100	620632170	9860	9860	9860	9860	0
221	20240422	163000	620632170	9860	9860	9860	9860	0
222	20240422	162900	620632170	9860	9860	9860	9860	0
223	20240422	162800	620632170	9860	9860	9860	9860	0
224	20240422	162700	620632170	9860	9860	9860	9860	0
225	20240422	162600	620632170	9860	9860	9860	9860	0
226	20240422	162500	620632170	9860	9860	9860	9860	0
227	20240422	162400	620632170	9860	9860	9860	9860	0
228	20240422	162300	620632170	9860	9860	9860	9860	0
229	20240422	162200	620632170	9860	9860	9860	9860	0
230	20240422	162100	620632170	9860	9860	9860	9860	0
231	20240422	162000	620632170	9860	9860	9860	9860	0
232	20240422	161900	620632170	9860	9860	9860	9860	0
233	20240422	161800	620632170	9860	9860	9860	9860	0
234	20240422	161700	620632170	9860	9860	9860	9860	0
235	20240422	161600	620632170	9860	9860	9860	9860	0
236	20240422	161500	620632170	9860	9860	9860	9860	0
237	20240422	161400	620632170	9860	9860	9860	9860	0
238	20240422	161300	620632170	9860	9860	9860	9860	0
239	20240422	161200	620632170	9860	9860	9860	9860	0
240	20240422	161100	620632170	9860	9860	9860	9860	0
241	20240422	161000	620632170	9860	9860	9860	9860	0
242	20240422	160900	620632170	9860	9860	9860	9860	2007
243	20240422	160800	620632170	9860	9860	9860	9860	0
244	20240422	160700	620632170	9860	9860	9860	9860	0
245	20240422	160600	620632170	9860	9860	9860	9860	0
246	20240422	160500	620632170	9860	9860	9860	9860	0
247	20240422	160400	620632170	9860	9860	9860	9860	0
248	20240422	160300	620632170	9860	9860	9860	9860	0
249	20240422	160200	620632170	9860	9860	9860	9860	0
250	20240422	160100	620632170	9860	9860	9860	9860	0
251	20240422	160000	620632170	9860	9860	9860	9860	0
252	20240422	155900	620632170	9860	9860	9860	9860	0
253	20240422	155800	620632170	9860	9860	9860	9860	0
254	20240422	155700	620632170	9860	9860	9860	9860	0
255	20240422	155600	620632170	9860	9860	9860	9860	0
256	20240422	155500	620632170	9860	9860	9860	9860	0
257	20240422	155400	620632170	9860	9860	9860	9860	0
258	20240422	155300	620632170	9860	9860	9860	9860	0
259	20240422	155200	620632170	9860	9860	9860	9860	0
260	20240422	155100	620632170	9860	9860	9860	9860	0
261	20240422	155000	620632170	9860	9860	9860	9860	0
262	20240422	154900	620632170	9860	9860	9860	9860	0
263	20240422	154800	620632170	9860	9860	9860	9860	0
264	20240422	154700	620632170	9860	9860	9860	9860	0
265	20240422	154600	620632170	9860	9860	9860	9860	0
266	20240422	154500	620632170	9860	9860	9860	9860	0
267	20240422	154400	620632170	9860	9860	9860	9860	0
268	20240422	154300	620632170	9860	9860	9860	9860	0
269	20240422	154200	620632170	9860	9860	9860	9860	0
270	20240422	154100	620632170	9860	9860	9860	9860	0
271	20240422	154000	620632170	9860	9860	9860	9860	0
272	20240422	153900	620632170	9860	9860	9860	9860	2007
273	20240422	153800	620632170	9860	9860	9860	9860	0
274	20240422	153700	620632170	9860	9860	9860	9860	0
275	20240422	153600	620632170	9860	9860	9860	9860	0
276	20240422	153500	620632170	9860	9860	9860	9860	0
277	20240422	153400	620632170	9860	9860	9860	9860	0
278	20240422	153300	620632170	9860	9860	9860	9860	0
279	20240422	153200	620632170	9860	9860	9860	9860	0
280	20240422	153100	620632170	9860	9860	9860	9860	0
281	20240422	153000	620632170	9860	9860	9860	9860	2007
282	20240422	152900	600843150	9910	9910	9910	9910	0
283	20240422	152800	600843150	9910	9910	9910	9910	0
284	20240422	152700	600843150	9910	9910	9910	9910	0
285	20240422	152600	600843150	9910	9910	9910	9910	0
286	20240422	152500	600843150	9910	9910	9910	9910	0
287	20240422	152400	600843150	9910	9910	9910	9910	0
288	20240422	152300	600843150	9910	9910	9910	9910	0
289	20240422	152200	600843150	9910	9910	9910	9910	0
290	20240422	152100	600843150	9910	9910	9910	9910	0
291	20240422	152000	600843150	9910	9910	9910	9910	0
292	20240422	151900	600843150	9910	9870	9920	9850	787
293	20240422	151800	593080990	9870	9880	9910	9870	567
294	20240422	151700	587471190	9890	9880	9900	9880	271
295	20240422	151600	584792310	9900	9900	9900	9900	2
296	20240422	151500	584772510	9900	9890	9900	9880	437
297	20240422	151400	580449440	9890	9890	9890	9890	1
298	20240422	151300	580439550	9890	9890	9890	9890	13
299	20240422	151200	580310980	9900	9900	9900	9880	66
300	20240422	151100	579657800	9900	9900	9900	9900	50
301	20240422	151000	579162800	9900	9900	9900	9900	130
302	20240422	150900	577875800	9900	9900	9900	9900	6
303	20240422	150800	577816400	9900	9890	9900	9890	454
304	20240422	150700	573326010	9890	9890	9890	9890	0
305	20240422	150600	573326010	9890	9890	9890	9890	24
306	20240422	150500	573088650	9850	9850	9850	9850	71
307	20240422	150400	572389300	9850	9850	9850	9850	23
308	20240422	150300	572162750	9890	9890	9890	9890	3
309	20240422	150200	572133080	9900	9900	9900	9900	0
310	20240422	150100	572133080	9900	9900	9900	9900	17
311	20240422	150000	571964780	9890	9890	9890	9890	0
312	20240422	145900	571964780	9890	9890	9890	9890	0
313	20240422	145800	571964780	9890	9890	9890	9890	10
314	20240422	145700	571865880	9890	9890	9890	9890	114
315	20240422	145600	570738420	9850	9910	9910	9850	302
316	20240422	145500	567757600	9840	9840	9840	9840	0
317	20240422	145400	567757600	9840	9860	9860	9840	4053
318	20240422	145300	527869990	9870	9910	9920	9870	11
319	20240422	145200	527761280	9900	9900	9900	9900	52
320	20240422	145100	527246480	9900	9900	9900	9900	310
321	20240422	145000	524177480	9900	9870	9900	9870	144
322	20240422	144900	522751910	9860	9860	9860	9860	0
323	20240422	144800	522751910	9860	9860	9860	9860	0
324	20240422	144700	522751910	9860	9860	9860	9860	993
325	20240422	144600	512960930	9860	9860	9860	9860	300
326	20240422	144500	510002930	9860	9860	9860	9860	0
327	20240422	144400	510002930	9860	9900	9900	9860	201
328	20240422	144300	508021030	9850	9850	9850	9850	0
329	20240422	144200	508021030	9850	9850	9850	9850	23
330	20240422	144100	507794480	9850	9850	9850	9850	0
331	20240422	144000	507794480	9850	9850	9850	9850	849
332	20240422	143900	499431830	9850	9870	9870	9850	1000
333	20240422	143800	489574850	9870	9870	9870	9870	0
334	20240422	143700	489574850	9870	9880	9880	9870	323
335	20240422	143600	486386820	9930	9930	9930	9930	0
336	20240422	143500	486386820	9930	9930	9930	9930	0
337	20240422	143400	486386820	9930	9930	9930	9930	0
338	20240422	143300	486386820	9930	9910	9930	9910	6
339	20240422	143200	486327270	9900	9900	9900	9900	47
340	20240422	143100	485861970	9900	9900	9900	9900	53
341	20240422	143000	485337270	9900	9850	9900	9850	581
342	20240422	142900	479585940	9860	9870	9870	9860	33
343	20240422	142800	479260350	9870	9870	9870	9870	0
344	20240422	142700	479260350	9870	9870	9870	9870	0
345	20240422	142600	479260350	9870	9870	9870	9870	8
346	20240422	142500	479181390	9860	9860	9860	9860	50
347	20240422	142400	478688390	9860	9860	9860	9860	280
348	20240422	142300	475927590	9860	9860	9860	9860	0
349	20240422	142200	475927590	9860	9860	9860	9860	15
350	20240422	142100	475779690	9860	9860	9860	9860	161
351	20240422	142000	474192230	9900	9900	9900	9900	4
352	20240422	141900	474152630	9860	9860	9860	9860	37
353	20240422	141800	473787810	9900	9870	9900	9860	114
354	20240422	141700	472662730	9870	9870	9870	9870	10
355	20240422	141600	472564030	9860	9860	9860	9860	0
356	20240422	141500	472564030	9860	9860	9860	9860	1
357	20240422	141400	472554170	9850	9850	9850	9850	0
358	20240422	141300	472554170	9850	9850	9850	9850	0
359	20240422	141200	472554170	9850	9850	9850	9850	0
360	20240422	141100	472554170	9850	9850	9860	9850	402
361	20240422	141000	468594460	9860	9860	9860	9860	0
362	20240422	140900	468594460	9860	9860	9870	9860	632
363	20240422	140800	462362840	9870	9860	9870	9860	21
364	20240422	140700	462155770	9860	9860	9860	9860	11
365	20240422	140600	462047310	9870	9870	9870	9870	319
366	20240422	140500	458898780	9870	9870	9870	9870	0
367	20240422	140400	458898780	9870	9870	9870	9870	6
368	20240422	140300	458839560	9870	9870	9910	9870	297
369	20240422	140200	455908120	9870	9870	9870	9870	0
370	20240422	140100	455908120	9870	9920	9920	9870	21
371	20240422	140000	455699850	9870	9870	9870	9870	76
372	20240422	135900	454949730	9890	9870	9890	9870	23
373	20240422	135800	454722480	9880	9890	9890	9880	13
374	20240422	135700	454593930	9940	9940	9940	9940	0
375	20240422	135600	454593930	9940	9940	9940	9940	0
376	20240422	135500	454593930	9940	9940	9940	9940	1
377	20240422	135400	454583990	9950	9950	9950	9950	0
378	20240422	135300	454583990	9950	9950	9950	9950	2
379	20240422	135200	454564090	9950	9950	9950	9950	4
380	20240422	135100	454524290	9950	9950	9950	9950	0
381	20240422	135000	454524290	9950	9950	9950	9950	0
382	20240422	134900	454524290	9950	9940	9950	9940	14
383	20240422	134800	454385000	9950	9950	9950	9950	0
384	20240422	134700	454385000	9950	9950	9950	9950	0
385	20240422	134600	454385000	9950	9920	9950	9920	59
386	20240422	134500	453798390	9870	9890	9890	9870	200
387	20240422	134400	451824160	9940	9940	9940	9940	0
388	20240422	134300	451824160	9940	9940	9940	9940	0
389	20240422	134200	451824160	9940	9940	9940	9940	0
390	20240422	134100	451824160	9940	9940	9940	9940	500
391	20240422	134000	446854160	9870	9900	9900	9870	300
392	20240422	133900	443891600	9900	9900	9900	9900	30
393	20240422	133800	443594600	9900	9880	9900	9880	171
394	20240422	133700	441903720	9880	9880	9880	9880	35
395	20240422	133600	441557920	9880	9890	9890	9880	300
396	20240422	133500	438593390	9940	9940	9940	9940	7
397	20240422	133400	438523810	9890	9890	9890	9890	2
398	20240422	133300	438504030	9880	9890	9900	9880	401
399	20240422	133200	434542030	9880	9890	9890	9880	800
400	20240422	133100	426634030	9940	9940	9940	9940	0
401	20240422	133000	426634030	9940	9920	9940	9890	855
402	20240422	132900	418177790	9900	9900	9900	9900	0
403	20240422	132800	418177790	9900	9900	9900	9900	0
404	20240422	132700	418177790	9900	9900	9900	9900	0
405	20240422	132600	418177790	9900	9900	9900	9900	316
406	20240422	132500	415049390	9900	9900	9900	9900	0
407	20240422	132400	415049390	9900	9910	9910	9900	12
408	20240422	132300	414930580	9910	9910	9910	9910	0
409	20240422	132200	414930580	9910	9910	9910	9910	39
410	20240422	132100	414544090	9910	9910	9910	9910	21
411	20240422	132000	414335980	9910	9910	9910	9910	0
412	20240422	131900	414335980	9910	9910	9910	9910	1
413	20240422	131800	414326070	9920	9920	9920	9920	0
414	20240422	131700	414326070	9920	9910	9920	9910	10
415	20240422	131600	414226880	9900	9890	9900	9880	101
416	20240422	131500	413228470	9890	9890	9890	9890	0
417	20240422	131400	413228470	9890	9880	9890	9880	223
418	20240422	131300	411025110	9880	9890	9890	9880	52
419	20240422	131200	410510940	9880	9880	9880	9880	70
420	20240422	131100	409819340	9880	9880	9880	9880	200
421	20240422	131000	407843340	9880	9880	9880	9880	0
422	20240422	130900	407843340	9880	9900	9900	9880	21
423	20240422	130800	407635660	9920	9920	9920	9920	0
424	20240422	130700	407635660	9920	9920	9920	9920	0
425	20240422	130600	407635660	9920	9920	9920	9920	0
426	20240422	130500	407635660	9920	9920	9920	9920	0
427	20240422	130400	407635660	9920	9920	9920	9920	0
428	20240422	130300	407635660	9920	9920	9920	9920	2
429	20240422	130200	407615820	9920	9930	9930	9920	6
430	20240422	130100	407556250	9930	9930	9930	9930	0
431	20240422	130000	407556250	9930	9920	9930	9920	2
432	20240422	125900	407536400	9870	9870	9870	9870	0
433	20240422	125800	407536400	9870	9880	9880	9870	100
434	20240422	125700	406549090	9900	9890	9900	9890	186
435	20240422	125600	404708690	9890	9910	9910	9890	18
436	20240422	125500	404530590	9900	9900	9900	9900	408
437	20240422	125400	400491390	9940	9940	9940	9940	0
438	20240422	125300	400491390	9940	9940	9940	9940	8
439	20240422	125200	400411870	9940	9940	9940	9940	0
440	20240422	125100	400411870	9940	9940	9940	9940	0
441	20240422	125000	400411870	9940	9940	9940	9940	0
442	20240422	124900	400411870	9940	9920	9940	9920	3
443	20240422	124800	400382080	9900	9900	9900	9900	0
444	20240422	124700	400382080	9900	9900	9900	9900	0
445	20240422	124600	400382080	9900	9900	9900	9900	0
446	20240422	124500	400382080	9900	9900	9900	9900	0
447	20240422	124400	400382080	9900	9900	9900	9900	11
448	20240422	124300	400273180	9940	9940	9940	9940	0
449	20240422	124200	400273180	9940	9940	9940	9940	0
450	20240422	124100	400273180	9940	9940	9940	9940	5
451	20240422	124000	400223480	9940	9930	9940	9930	2
452	20240422	123900	400203610	9870	9870	9870	9870	23
453	20240422	123800	399976600	9880	9910	9910	9880	560
454	20240422	123700	394438020	9920	9920	9920	9920	1
455	20240422	123600	394428100	9920	9920	9920	9920	0
456	20240422	123500	394428100	9920	9920	9920	9920	0
457	20240422	123400	394428100	9920	9920	9920	9920	70
458	20240422	123300	393733700	9920	9920	9920	9920	30
459	20240422	123200	393436100	9920	9940	9940	9920	65
460	20240422	123100	392791130	9940	9940	9940	9940	0
461	20240422	123000	392791130	9940	9930	9940	9930	13
462	20240422	122900	392661920	9920	9920	9920	9920	1
463	20240422	122800	392652000	9920	9910	9920	9910	6
464	20240422	122700	392592530	9910	9910	9910	9910	0
465	20240422	122600	392592530	9910	9910	9910	9910	0
466	20240422	122500	392592530	9910	9910	9910	9910	135
467	20240422	122400	391254680	9910	9930	9930	9910	65
468	20240422	122300	390610460	9940	9940	9940	9940	0
469	20240422	122200	390610460	9940	9940	9940	9940	42
470	20240422	122100	390192980	9930	9930	9930	9930	5
471	20240422	122000	390143330	9910	9920	9920	9910	1408
472	20240422	121900	376176080	9920	9920	9920	9920	2
473	20240422	121800	376156240	9920	9920	9920	9920	15
474	20240422	121700	376007440	9910	9910	9910	9910	47
475	20240422	121600	375541670	9910	9910	9910	9910	0
476	20240422	121500	375541670	9910	9910	9910	9910	0
477	20240422	121400	375541670	9910	9890	9910	9890	11
478	20240422	121300	375432860	9890	9890	9890	9890	1
479	20240422	121200	375422970	9890	9890	9890	9890	0
480	20240422	121100	375422970	9890	9890	9890	9890	11
481	20240422	121000	375314180	9890	9890	9890	9890	1
482	20240422	120900	375304290	9890	9890	9890	9890	0
483	20240422	120800	375304290	9890	9920	9920	9890	7
484	20240422	120700	375235030	9920	9920	9920	9920	0
485	20240422	120600	375235030	9920	9890	9920	9890	2
486	20240422	120500	375215220	9920	9920	9920	9920	1
487	20240422	120400	375205300	9920	9920	9920	9920	0
488	20240422	120300	375205300	9920	9920	9920	9920	0
489	20240422	120200	375205300	9920	9920	9920	9920	0
490	20240422	120100	375205300	9920	9920	9920	9920	24
491	20240422	120000	374967220	9920	9920	9920	9920	0
492	20240422	115900	374967220	9920	9920	9920	9920	1
493	20240422	115800	374957300	9910	9910	9910	9910	202
494	20240422	115700	372955480	9910	9910	9910	9910	0
495	20240422	115600	372955480	9910	9900	9910	9900	2
496	20240422	115500	372935670	9880	9880	9880	9870	610
497	20240422	115400	366909010	9880	9880	9880	9880	2789
498	20240422	115300	339353690	9880	9880	9880	9880	12
499	20240422	115200	339235130	9870	9870	9870	9870	0
500	20240422	115100	339235130	9870	9870	9870	9870	36
501	20240422	115000	338879810	9870	9870	9870	9870	18
502	20240422	114900	338702150	9880	9880	9880	9880	0
503	20240422	114800	338702150	9880	9880	9880	9880	0
504	20240422	114700	338702150	9880	9880	9880	9880	100
505	20240422	114600	337714150	9880	9880	9880	9880	32
506	20240422	114500	337397990	9880	9880	9880	9880	4
507	20240422	114400	337358470	9880	9880	9880	9880	10
508	20240422	114300	337259670	9860	9870	9870	9860	13
509	20240422	114200	337131470	9870	9870	9870	9870	0
510	20240422	114100	337131470	9870	9870	9870	9870	0
511	20240422	114000	337131470	9870	9870	9870	9860	144
512	20240422	113900	335710200	9870	9860	9870	9860	269
513	20240422	113800	333057190	9860	9860	9860	9860	0
514	20240422	113700	333057190	9860	9850	9860	9850	544
515	20240422	113600	327696350	9860	9860	9860	9860	36
516	20240422	113500	327341390	9850	9850	9850	9850	59
517	20240422	113400	326760240	9850	9850	9850	9850	11
518	20240422	113300	326651890	9850	9850	9850	9850	0
519	20240422	113200	326651890	9850	9850	9850	9850	47
520	20240422	113100	326188940	9850	9850	9850	9850	21
521	20240422	113000	325982090	9860	9860	9860	9860	100
522	20240422	112900	324996090	9860	9860	9860	9860	0
523	20240422	112800	324996090	9860	9850	9860	9850	100
524	20240422	112700	324010320	9840	9850	9850	9840	742
525	20240422	112600	316701750	9850	9850	9850	9840	32
526	20240422	112500	316386660	9850	9850	9850	9850	101
527	20240422	112400	315391810	9840	9850	9850	9840	11
528	20240422	112300	315283560	9850	9850	9850	9830	70
529	20240422	112200	314594780	9850	9850	9850	9850	0
530	20240422	112100	314594780	9850	9850	9850	9850	1
531	20240422	112000	314584930	9850	9840	9850	9840	330
532	20240422	111900	311337270	9840	9840	9840	9840	0
533	20240422	111800	311337270	9840	9840	9840	9840	14
534	20240422	111700	311199510	9840	9840	9840	9840	1
535	20240422	111600	311189670	9840	9850	9850	9840	28
536	20240422	111500	310914040	9850	9850	9850	9850	1
537	20240422	111400	310904190	9850	9870	9870	9850	8
538	20240422	111300	310825370	9820	9820	9820	9820	0
539	20240422	111200	310825370	9820	9820	9820	9820	30
540	20240422	111100	310530770	9850	9870	9870	9850	1621
541	20240422	111000	294553490	9870	9870	9870	9870	100
542	20240422	110900	293566490	9870	9870	9870	9870	0
543	20240422	110800	293566490	9870	9900	9900	9870	1428
544	20240422	110700	279450410	9900	9900	9900	9900	16
545	20240422	110600	279292010	9900	9900	9900	9900	1
546	20240422	110500	279282110	9920	9920	9920	9920	1
547	20240422	110400	279272190	9890	9890	9890	9890	0
548	20240422	110300	279272190	9890	9890	9890	9890	0
549	20240422	110200	279272190	9890	9920	9920	9890	2
550	20240422	110100	279252380	9920	9920	9920	9920	21
551	20240422	110000	279044060	9900	9890	9920	9890	76
552	20240422	105900	278291660	9890	9890	9890	9890	131
553	20240422	105800	276996070	9900	9900	9900	9900	10
554	20240422	105700	276897070	9930	9930	9930	9930	1
555	20240422	105600	276887140	9930	9930	9930	9930	18
556	20240422	105500	276708400	9930	9930	9930	9930	0
557	20240422	105400	276708400	9930	9930	9930	9930	100
558	20240422	105300	275715400	9920	9930	9930	9920	26
559	20240422	105200	275457230	9930	9930	9930	9930	0
560	20240422	105100	275457230	9930	9930	9930	9930	34
561	20240422	105000	275119610	9930	9900	9930	9900	2
562	20240422	104900	275099780	9870	9890	9890	9870	200
563	20240422	104800	273124540	9890	9890	9890	9890	94
564	20240422	104700	272194880	9850	9860	9860	9850	189
565	20240422	104600	270331960	9860	9860	9880	9860	226
566	20240422	104500	268103580	9860	9880	9880	9860	238
567	20240422	104400	265756220	9890	9890	9890	9890	10
568	20240422	104300	265657320	9880	9890	9890	9860	216
569	20240422	104200	263525130	9890	9920	9920	9890	263
570	20240422	104100	260923440	10000	10000	10000	10000	0
571	20240422	104000	260923440	10000	10000	10000	10000	0
572	20240422	103900	260923440	10000	10000	10000	10000	220
573	20240422	103800	258723440	10000	10000	10000	10000	50
574	20240422	103700	258223440	10000	9960	10000	9900	4001
575	20240422	103600	218528750	9960	9960	9960	9960	17
576	20240422	103500	218359430	9960	9960	9960	9960	11
577	20240422	103400	218249870	9970	9970	9980	9970	89
578	20240422	103300	217362510	9980	9980	9980	9980	15
579	20240422	103200	217212810	9980	9980	9980	9980	0
580	20240422	103100	217212810	9980	9980	9980	9980	99
581	20240422	103000	216224790	9980	9980	9980	9980	69
582	20240422	102900	215536170	9980	9990	10000	9980	22
583	20240422	102800	215316410	9990	9990	9990	9990	1
584	20240422	102700	215306420	10000	10000	10000	10000	7
585	20240422	102600	215236420	10000	10000	10000	10000	156
586	20240422	102500	213676420	10000	10000	10000	10000	11
587	20240422	102400	213566420	10000	10000	10000	10000	0
588	20240422	102300	213566420	10000	10000	10000	10000	0
589	20240422	102200	213566420	10000	10000	10000	10000	0
590	20240422	102100	213566420	10000	10000	10000	10000	111
591	20240422	102000	212456420	10000	10020	10020	10000	141
592	20240422	101900	211043800	10020	10020	10020	10020	0
593	20240422	101800	211043800	10020	10020	10020	10020	18
594	20240422	101700	210863440	10020	10020	10020	10020	0
595	20240422	101600	210863440	10020	10040	10040	10020	326
596	20240422	101500	207594740	10030	10030	10030	10030	0
597	20240422	101400	207594740	10030	10060	10060	10030	387
598	20240422	101300	203709080	10060	10060	10060	10060	1
599	20240422	101200	203699020	10060	10050	10060	10050	548
600	20240422	101100	198191590	10050	10040	10050	10040	648
601	20240422	101000	191682310	10030	10020	10030	10020	353
602	20240422	100900	188142140	10020	10020	10020	10020	41
603	20240422	100800	187731320	10030	10030	10030	10030	199
604	20240422	100700	185735350	10000	9980	10000	9980	756
605	20240422	100600	178180800	9980	9980	9980	9980	2
606	20240422	100500	178160840	9980	9980	9980	9980	25
607	20240422	100400	177911340	9980	9980	9980	9980	45
608	20240422	100300	177462240	9950	9950	9950	9950	0
609	20240422	100200	177462240	9950	9980	9980	9950	12
610	20240422	100100	177342690	9950	9950	9950	9950	0
611	20240422	100000	177342690	9950	9950	9950	9950	13
612	20240422	095900	177213340	9980	9980	9980	9980	0
613	20240422	095800	177213340	9980	9960	9980	9960	205
614	20240422	095700	175168940	9950	9950	9950	9950	1
615	20240422	095600	175158990	9950	9950	9950	9950	7
616	20240422	095500	175089340	9960	9960	9960	9960	41
617	20240422	095400	174680980	9960	9960	9960	9960	1
618	20240422	095300	174671020	9960	9950	9960	9950	142
619	20240422	095200	173258110	9940	9940	9940	9940	0
620	20240422	095100	173258110	9940	9930	9940	9930	5
621	20240422	095000	173208420	9920	9920	9920	9920	0
622	20240422	094900	173208420	9920	9920	9920	9920	380
623	20240422	094800	169438820	9920	9920	9920	9920	0
624	20240422	094700	169438820	9920	9920	9920	9920	100
625	20240422	094600	168446820	9920	9920	9920	9920	3
626	20240422	094500	168417060	9920	9930	9930	9920	61
627	20240422	094400	167811690	9910	9910	9910	9910	0
628	20240422	094300	167811690	9910	9910	9910	9910	0
629	20240422	094200	167811690	9910	9910	9910	9910	1
630	20240422	094100	167801780	9910	9910	9910	9910	0
631	20240422	094000	167801780	9910	9910	9960	9910	152
632	20240422	093900	166290410	9910	9970	9970	9910	474
633	20240422	093800	161572150	9990	9990	9990	9990	1
634	20240422	093700	161562160	9970	9970	9970	9970	111
635	20240422	093600	160455490	9970	9970	9970	9970	0
636	20240422	093500	160455490	9970	9980	9980	9970	325
637	20240422	093400	157212100	9970	9970	9970	9970	62
638	20240422	093300	156593960	9970	9970	9970	9970	1
639	20240422	093200	156583990	9950	9950	9950	9950	30
640	20240422	093100	156285490	9980	9960	9980	9960	2
641	20240422	093000	156265550	9980	9960	9980	9960	953
642	20240422	092900	146773570	9960	9980	9980	9960	53
643	20240422	092800	146245670	9990	10020	10050	9990	2408
644	20240422	092700	122162340	10060	10060	10060	10060	3
645	20240422	092600	122132160	10060	10060	10060	10060	4
646	20240422	092500	122091920	10020	10020	10020	10020	107
647	20240422	092400	121019780	10070	10070	10070	10070	0
648	20240422	092300	121019780	10070	10030	10070	10030	753
649	20240422	092200	113458330	10040	10040	10040	10040	32
650	20240422	092100	113137050	10030	10030	10030	10030	4
651	20240422	092000	113096930	10030	10030	10030	10030	17
652	20240422	091900	112926420	10030	10030	10030	10030	1
653	20240422	091800	112916390	10030	10030	10030	10030	40
654	20240422	091700	112515190	10030	10030	10030	10030	24
655	20240422	091600	112274470	10030	10040	10060	10030	550
656	20240422	091500	106747870	10040	10040	10040	10040	121
657	20240422	091400	105533030	10040	10040	10040	10040	31
658	20240422	091300	105221790	10040	10030	10040	10030	512
659	20240422	091200	100083310	10030	10000	10030	10000	320
660	20240422	091100	96876080	10000	10000	10000	10000	115
661	20240422	091000	95726080	10030	10030	10030	10030	201
662	20240422	090900	93710050	10030	10030	10030	10030	299
663	20240422	090800	90711080	10030	10000	10030	10000	61
664	20240422	090700	90099280	10000	10040	10050	10000	592
665	20240422	090600	84160540	10040	9960	10040	9960	1477
666	20240422	090500	69413430	9970	9970	9970	9970	56
667	20240422	090400	68855110	9970	9990	9990	9970	152
668	20240422	090300	67337970	9990	9990	9990	9990	328
669	20240422	090200	64061250	9980	9980	9990	9980	4991
670	20240422	090100	14251060	9980	9960	9980	9960	11
671	20240422	090000	14141300	9980	9990	10000	9980	1258