KissMeData/071840/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194800	53496320	9230	9230	9230	9230	442
3	20240422	194700	53496320	9230	9230	9230	9230	0
4	20240422	194600	53496320	9230	9230	9230	9230	0
5	20240422	194500	53496320	9230	9230	9230	9230	0
6	20240422	194400	53496320	9230	9230	9230	9230	0
7	20240422	194300	53496320	9230	9230	9230	9230	0
8	20240422	194200	53496320	9230	9230	9230	9230	0
9	20240422	194100	53496320	9230	9230	9230	9230	0
10	20240422	194000	53496320	9230	9230	9230	9230	0
11	20240422	193900	53496320	9230	9230	9230	9230	0
12	20240422	193800	53496320	9230	9230	9230	9230	0
13	20240422	193700	53496320	9230	9230	9230	9230	0
14	20240422	193600	53496320	9230	9230	9230	9230	0
15	20240422	193500	53496320	9230	9230	9230	9230	0
16	20240422	193400	53496320	9230	9230	9230	9230	0
17	20240422	193300	53496320	9230	9230	9230	9230	0
18	20240422	193200	53496320	9230	9230	9230	9230	0
19	20240422	193100	53496320	9230	9230	9230	9230	0
20	20240422	193000	53496320	9230	9230	9230	9230	0
21	20240422	192900	53496320	9230	9230	9230	9230	0
22	20240422	192800	53496320	9230	9230	9230	9230	0
23	20240422	192700	53496320	9230	9230	9230	9230	0
24	20240422	192600	53496320	9230	9230	9230	9230	0
25	20240422	192500	53496320	9230	9230	9230	9230	0
26	20240422	192400	53496320	9230	9230	9230	9230	0
27	20240422	192300	53496320	9230	9230	9230	9230	0
28	20240422	192200	53496320	9230	9230	9230	9230	0
29	20240422	192100	53496320	9230	9230	9230	9230	0
30	20240422	192000	53496320	9230	9230	9230	9230	0
31	20240422	191900	53496320	9230	9230	9230	9230	0
32	20240422	191800	53496320	9230	9230	9230	9230	442
33	20240422	191700	53496320	9230	9230	9230	9230	0
34	20240422	191600	53496320	9230	9230	9230	9230	0
35	20240422	191500	53496320	9230	9230	9230	9230	0
36	20240422	191400	53496320	9230	9230	9230	9230	0
37	20240422	191300	53496320	9230	9230	9230	9230	0
38	20240422	191200	53496320	9230	9230	9230	9230	0
39	20240422	191100	53496320	9230	9230	9230	9230	0
40	20240422	191000	53496320	9230	9230	9230	9230	0
41	20240422	190900	53496320	9230	9230	9230	9230	0
42	20240422	190800	53496320	9230	9230	9230	9230	0
43	20240422	190700	53496320	9230	9230	9230	9230	0
44	20240422	190600	53496320	9230	9230	9230	9230	0
45	20240422	190500	53496320	9230	9230	9230	9230	0
46	20240422	190400	53496320	9230	9230	9230	9230	0
47	20240422	190300	53496320	9230	9230	9230	9230	0
48	20240422	190200	53496320	9230	9230	9230	9230	0
49	20240422	190100	53496320	9230	9230	9230	9230	0
50	20240422	190000	53496320	9230	9230	9230	9230	0
51	20240422	185900	53496320	9230	9230	9230	9230	0
52	20240422	185800	53496320	9230	9230	9230	9230	0
53	20240422	185700	53496320	9230	9230	9230	9230	0
54	20240422	185600	53496320	9230	9230	9230	9230	0
55	20240422	185500	53496320	9230	9230	9230	9230	0
56	20240422	185400	53496320	9230	9230	9230	9230	0
57	20240422	185300	53496320	9230	9230	9230	9230	0
58	20240422	185200	53496320	9230	9230	9230	9230	0
59	20240422	185100	53496320	9230	9230	9230	9230	0
60	20240422	185000	53496320	9230	9230	9230	9230	0
61	20240422	184900	53496320	9230	9230	9230	9230	0
62	20240422	184800	53496320	9230	9230	9230	9230	442
63	20240422	184700	53496320	9230	9230	9230	9230	0
64	20240422	184600	53496320	9230	9230	9230	9230	0
65	20240422	184500	53496320	9230	9230	9230	9230	0
66	20240422	184400	53496320	9230	9230	9230	9230	0
67	20240422	184300	53496320	9230	9230	9230	9230	0
68	20240422	184200	53496320	9230	9230	9230	9230	0
69	20240422	184100	53496320	9230	9230	9230	9230	0
70	20240422	184000	53496320	9230	9230	9230	9230	0
71	20240422	183900	53496320	9230	9230	9230	9230	0
72	20240422	183800	53496320	9230	9230	9230	9230	0
73	20240422	183700	53496320	9230	9230	9230	9230	0
74	20240422	183600	53496320	9230	9230	9230	9230	0
75	20240422	183500	53496320	9230	9230	9230	9230	0
76	20240422	183400	53496320	9230	9230	9230	9230	0
77	20240422	183300	53496320	9230	9230	9230	9230	0
78	20240422	183200	53496320	9230	9230	9230	9230	0
79	20240422	183100	53496320	9230	9230	9230	9230	0
80	20240422	183000	53496320	9230	9230	9230	9230	0
81	20240422	182900	53496320	9230	9230	9230	9230	0
82	20240422	182800	53496320	9230	9230	9230	9230	0
83	20240422	182700	53496320	9230	9230	9230	9230	0
84	20240422	182600	53496320	9230	9230	9230	9230	0
85	20240422	182500	53496320	9230	9230	9230	9230	0
86	20240422	182400	53496320	9230	9230	9230	9230	0
87	20240422	182300	53496320	9230	9230	9230	9230	0
88	20240422	182200	53496320	9230	9230	9230	9230	0
89	20240422	182100	53496320	9230	9230	9230	9230	0
90	20240422	182000	53496320	9230	9230	9230	9230	0
91	20240422	181900	53496320	9230	9230	9230	9230	0
92	20240422	181800	53496320	9230	9230	9230	9230	442
93	20240422	181700	53496320	9230	9230	9230	9230	0
94	20240422	181600	53496320	9230	9230	9230	9230	0
95	20240422	181500	53496320	9230	9230	9230	9230	0
96	20240422	181400	53496320	9230	9230	9230	9230	0
97	20240422	181300	53496320	9230	9230	9230	9230	0
98	20240422	181200	53496320	9230	9230	9230	9230	0
99	20240422	181100	53496320	9230	9230	9230	9230	0
100	20240422	181000	53496320	9230	9230	9230	9230	0
101	20240422	180900	53496320	9230	9230	9230	9230	0
102	20240422	180800	53496320	9230	9230	9230	9230	0
103	20240422	180700	53496320	9230	9230	9230	9230	0
104	20240422	180600	53496320	9230	9230	9230	9230	0
105	20240422	180500	53496320	9230	9230	9230	9230	0
106	20240422	180400	53496320	9230	9230	9230	9230	0
107	20240422	180300	53496320	9230	9230	9230	9230	0
108	20240422	180200	53496320	9230	9230	9230	9230	0
109	20240422	180100	53496320	9230	9230	9230	9230	0
110	20240422	180000	53496320	9230	9230	9230	9230	0
111	20240422	175900	53496320	9230	9230	9230	9230	0
112	20240422	175800	53496320	9230	9230	9230	9230	0
113	20240422	175700	53496320	9230	9230	9230	9230	0
114	20240422	175600	53496320	9230	9230	9230	9230	0
115	20240422	175500	53496320	9230	9230	9230	9230	0
116	20240422	175400	53496320	9230	9230	9230	9230	0
117	20240422	175300	53496320	9230	9230	9230	9230	0
118	20240422	175200	53496320	9230	9230	9230	9230	0
119	20240422	175100	53496320	9230	9230	9230	9230	0
120	20240422	175000	53496320	9230	9230	9230	9230	0
121	20240422	174900	53496320	9230	9230	9230	9230	0
122	20240422	174800	53496320	9230	9230	9230	9230	442
123	20240422	174700	53496320	9230	9230	9230	9230	0
124	20240422	174600	53496320	9230	9230	9230	9230	0
125	20240422	174500	53496320	9230	9230	9230	9230	0
126	20240422	174400	53496320	9230	9230	9230	9230	0
127	20240422	174300	53496320	9230	9230	9230	9230	0
128	20240422	174200	53496320	9230	9230	9230	9230	0
129	20240422	174100	53496320	9230	9230	9230	9230	0
130	20240422	174000	53496320	9230	9230	9230	9230	0
131	20240422	173900	53496320	9230	9230	9230	9230	0
132	20240422	173800	53496320	9230	9230	9230	9230	0
133	20240422	173700	53496320	9230	9230	9230	9230	0
134	20240422	173600	53496320	9230	9230	9230	9230	0
135	20240422	173500	53496320	9230	9230	9230	9230	0
136	20240422	173400	53496320	9230	9230	9230	9230	0
137	20240422	173300	53496320	9230	9230	9230	9230	0
138	20240422	173200	53496320	9230	9230	9230	9230	0
139	20240422	173100	53496320	9230	9230	9230	9230	0
140	20240422	173000	53496320	9230	9230	9230	9230	0
141	20240422	172900	53496320	9230	9230	9230	9230	0
142	20240422	172800	53496320	9230	9230	9230	9230	0
143	20240422	172700	53496320	9230	9230	9230	9230	0
144	20240422	172600	53496320	9230	9230	9230	9230	0
145	20240422	172500	53496320	9230	9230	9230	9230	0
146	20240422	172400	53496320	9230	9230	9230	9230	0
147	20240422	172300	53496320	9230	9230	9230	9230	0
148	20240422	172200	53496320	9230	9230	9230	9230	0
149	20240422	172100	53496320	9230	9230	9230	9230	0
150	20240422	172000	53496320	9230	9230	9230	9230	0
151	20240422	171900	53496320	9230	9230	9230	9230	0
152	20240422	171800	53496320	9230	9230	9230	9230	442
153	20240422	171700	53496320	9230	9230	9230	9230	0
154	20240422	171600	53496320	9230	9230	9230	9230	0
155	20240422	171500	53496320	9230	9230	9230	9230	0
156	20240422	171400	53496320	9230	9230	9230	9230	0
157	20240422	171300	53496320	9230	9230	9230	9230	0
158	20240422	171200	53496320	9230	9230	9230	9230	0
159	20240422	171100	53496320	9230	9230	9230	9230	0
160	20240422	171000	53496320	9230	9230	9230	9230	0
161	20240422	170900	53496320	9230	9230	9230	9230	0
162	20240422	170800	53496320	9230	9230	9230	9230	0
163	20240422	170700	53496320	9230	9230	9230	9230	0
164	20240422	170600	53496320	9230	9230	9230	9230	0
165	20240422	170500	53496320	9230	9230	9230	9230	0
166	20240422	170400	53496320	9230	9230	9230	9230	0
167	20240422	170300	53496320	9230	9230	9230	9230	0
168	20240422	170200	53496320	9230	9230	9230	9230	0
169	20240422	170100	53496320	9230	9230	9230	9230	0
170	20240422	170000	53496320	9230	9230	9230	9230	0
171	20240422	165900	53496320	9230	9230	9230	9230	0
172	20240422	165800	53496320	9230	9230	9230	9230	0
173	20240422	165700	53496320	9230	9230	9230	9230	0
174	20240422	165600	53496320	9230	9230	9230	9230	0
175	20240422	165500	53496320	9230	9230	9230	9230	0
176	20240422	165400	53496320	9230	9230	9230	9230	0
177	20240422	165300	53496320	9230	9230	9230	9230	0
178	20240422	165200	53496320	9230	9230	9230	9230	0
179	20240422	165100	53496320	9230	9230	9230	9230	0
180	20240422	165000	53496320	9230	9230	9230	9230	0
181	20240422	164900	53496320	9230	9230	9230	9230	0
182	20240422	164800	53496320	9230	9230	9230	9230	442
183	20240422	164700	53496320	9230	9230	9230	9230	0
184	20240422	164600	53496320	9230	9230	9230	9230	0
185	20240422	164500	53496320	9230	9230	9230	9230	0
186	20240422	164400	53496320	9230	9230	9230	9230	0
187	20240422	164300	53496320	9230	9230	9230	9230	0
188	20240422	164200	53496320	9230	9230	9230	9230	0
189	20240422	164100	53496320	9230	9230	9230	9230	0
190	20240422	164000	53496320	9230	9230	9230	9230	0
191	20240422	163900	53496320	9230	9230	9230	9230	0
192	20240422	163800	53496320	9230	9230	9230	9230	0
193	20240422	163700	53496320	9230	9230	9230	9230	0
194	20240422	163600	53496320	9230	9230	9230	9230	0
195	20240422	163500	53496320	9230	9230	9230	9230	0
196	20240422	163400	53496320	9230	9230	9230	9230	0
197	20240422	163300	53496320	9230	9230	9230	9230	0
198	20240422	163200	53496320	9230	9230	9230	9230	0
199	20240422	163100	53496320	9230	9230	9230	9230	0
200	20240422	163000	53496320	9230	9230	9230	9230	0
201	20240422	162900	53496320	9230	9230	9230	9230	0
202	20240422	162800	53496320	9230	9230	9230	9230	0
203	20240422	162700	53496320	9230	9230	9230	9230	0
204	20240422	162600	53496320	9230	9230	9230	9230	0
205	20240422	162500	53496320	9230	9230	9230	9230	0
206	20240422	162400	53496320	9230	9230	9230	9230	0
207	20240422	162300	53496320	9230	9230	9230	9230	0
208	20240422	162200	53496320	9230	9230	9230	9230	0
209	20240422	162100	53496320	9230	9230	9230	9230	0
210	20240422	162000	53496320	9230	9230	9230	9230	0
211	20240422	161900	53496320	9230	9230	9230	9230	0
212	20240422	161800	53496320	9230	9230	9230	9230	442
213	20240422	161700	53496320	9230	9230	9230	9230	0
214	20240422	161600	53496320	9230	9230	9230	9230	0
215	20240422	161500	53496320	9230	9230	9230	9230	0
216	20240422	161400	53496320	9230	9230	9230	9230	0
217	20240422	161300	53496320	9230	9230	9230	9230	0
218	20240422	161200	53496320	9230	9230	9230	9230	0
219	20240422	161100	53496320	9230	9230	9230	9230	0
220	20240422	161000	53496320	9230	9230	9230	9230	0
221	20240422	160900	53496320	9230	9230	9230	9230	0
222	20240422	160800	53496320	9230	9230	9230	9230	0
223	20240422	160700	53496320	9230	9230	9230	9230	0
224	20240422	160600	53496320	9230	9230	9230	9230	0
225	20240422	160500	53496320	9230	9230	9230	9230	0
226	20240422	160400	53496320	9230	9230	9230	9230	0
227	20240422	160300	53496320	9230	9230	9230	9230	0
228	20240422	160200	53496320	9230	9230	9230	9230	0
229	20240422	160100	53496320	9230	9230	9230	9230	0
230	20240422	160000	53496320	9230	9230	9230	9230	0
231	20240422	155900	53496320	9230	9230	9230	9230	0
232	20240422	155800	53496320	9230	9230	9230	9230	0
233	20240422	155700	53496320	9230	9230	9230	9230	0
234	20240422	155600	53496320	9230	9230	9230	9230	0
235	20240422	155500	53496320	9230	9230	9230	9230	0
236	20240422	155400	53496320	9230	9230	9230	9230	0
237	20240422	155300	53496320	9230	9230	9230	9230	0
238	20240422	155200	53496320	9230	9230	9230	9230	0
239	20240422	155100	53496320	9230	9230	9230	9230	0
240	20240422	155000	53496320	9230	9230	9230	9230	0
241	20240422	154900	53496320	9230	9230	9230	9230	0
242	20240422	154800	53496320	9230	9230	9230	9230	442
243	20240422	154700	53496320	9230	9230	9230	9230	0
244	20240422	154600	53496320	9230	9230	9230	9230	0
245	20240422	154500	53496320	9230	9230	9230	9230	0
246	20240422	154400	53496320	9230	9230	9230	9230	0
247	20240422	154300	53496320	9230	9230	9230	9230	0
248	20240422	154200	53496320	9230	9230	9230	9230	0
249	20240422	154100	53496320	9230	9230	9230	9230	0
250	20240422	154000	53496320	9230	9230	9230	9230	0
251	20240422	153900	53496320	9230	9230	9230	9230	0
252	20240422	153800	53496320	9230	9230	9230	9230	0
253	20240422	153700	53496320	9230	9230	9230	9230	0
254	20240422	153600	53496320	9230	9230	9230	9230	0
255	20240422	153500	53496320	9230	9230	9230	9230	0
256	20240422	153400	53496320	9230	9230	9230	9230	0
257	20240422	153300	53496320	9230	9230	9230	9230	0
258	20240422	153200	53496320	9230	9230	9230	9230	0
259	20240422	153100	53496320	9230	9230	9230	9230	0
260	20240422	153000	53496320	9230	9230	9230	9230	442
261	20240422	152900	49416660	9230	9230	9230	9230	0
262	20240422	152800	49416660	9230	9230	9230	9230	0
263	20240422	152700	49416660	9230	9230	9230	9230	0
264	20240422	152600	49416660	9230	9230	9230	9230	0
265	20240422	152500	49416660	9230	9230	9230	9230	0
266	20240422	152400	49416660	9230	9230	9230	9230	0
267	20240422	152300	49416660	9230	9230	9230	9230	0
268	20240422	152200	49416660	9230	9230	9230	9230	0
269	20240422	152100	49416660	9230	9230	9230	9230	0
270	20240422	152000	49416660	9230	9230	9230	9230	0
271	20240422	151900	49416660	9230	9230	9230	9230	0
272	20240422	151800	49416660	9230	9230	9230	9230	0
273	20240422	151700	49416660	9230	9230	9230	9230	0
274	20240422	151600	49416660	9230	9230	9230	9230	0
275	20240422	151500	49416660	9230	9230	9230	9230	0
276	20240422	151400	49416660	9230	9230	9230	9230	0
277	20240422	151300	49416660	9230	9230	9230	9230	0
278	20240422	151200	49416660	9230	9230	9230	9230	2
279	20240422	151100	49398200	9200	9200	9200	9200	0
280	20240422	151000	49398200	9200	9200	9200	9200	0
281	20240422	150900	49398200	9200	9200	9200	9200	0
282	20240422	150800	49398200	9200	9210	9210	9200	59
283	20240422	150700	48854980	9240	9240	9240	9240	0
284	20240422	150600	48854980	9240	9240	9240	9240	0
285	20240422	150500	48854980	9240	9240	9240	9240	0
286	20240422	150400	48854980	9240	9240	9240	9240	0
287	20240422	150300	48854980	9240	9240	9240	9240	0
288	20240422	150200	48854980	9240	9240	9240	9240	0
289	20240422	150100	48854980	9240	9210	9240	9210	3
290	20240422	150000	48827290	9240	9240	9240	9240	0
291	20240422	145900	48827290	9240	9240	9240	9240	0
292	20240422	145800	48827290	9240	9240	9240	9240	1
293	20240422	145700	48818050	9240	9240	9240	9240	1
294	20240422	145600	48808810	9230	9230	9230	9230	100
295	20240422	145500	47885810	9230	9230	9230	9230	0
296	20240422	145400	47885810	9230	9230	9230	9230	1
297	20240422	145300	47876580	9210	9230	9230	9210	2
298	20240422	145200	47858140	9200	9190	9200	9190	32
299	20240422	145100	47563850	9180	9180	9180	9180	1
300	20240422	145000	47554670	9190	9190	9190	9190	0
301	20240422	144900	47554670	9190	9190	9190	9190	0
302	20240422	144800	47554670	9190	9190	9190	9190	0
303	20240422	144700	47554670	9190	9190	9190	9190	0
304	20240422	144600	47554670	9190	9190	9190	9190	0
305	20240422	144500	47554670	9190	9190	9190	9190	0
306	20240422	144400	47554670	9190	9190	9190	9190	0
307	20240422	144300	47554670	9190	9190	9190	9190	0
308	20240422	144200	47554670	9190	9190	9190	9190	1
309	20240422	144100	47545480	9190	9190	9190	9190	0
310	20240422	144000	47545480	9190	9190	9190	9190	0
311	20240422	143900	47545480	9190	9190	9190	9190	0
312	20240422	143800	47545480	9190	9190	9190	9190	0
313	20240422	143700	47545480	9190	9190	9190	9190	0
314	20240422	143600	47545480	9190	9190	9190	9190	0
315	20240422	143500	47545480	9190	9190	9190	9190	1
316	20240422	143400	47536290	9180	9180	9180	9180	0
317	20240422	143300	47536290	9180	9180	9180	9180	0
318	20240422	143200	47536290	9180	9180	9180	9180	0
319	20240422	143100	47536290	9180	9180	9180	9180	0
320	20240422	143000	47536290	9180	9180	9180	9180	0
321	20240422	142900	47536290	9180	9180	9180	9180	0
322	20240422	142800	47536290	9180	9180	9180	9180	1
323	20240422	142700	47527110	9180	9180	9180	9180	0
324	20240422	142600	47527110	9180	9180	9180	9180	0
325	20240422	142500	47527110	9180	9180	9180	9180	24
326	20240422	142400	47306790	9180	9180	9180	9180	1
327	20240422	142300	47297610	9180	9180	9180	9180	0
328	20240422	142200	47297610	9180	9180	9180	9180	0
329	20240422	142100	47297610	9180	9180	9180	9180	0
330	20240422	142000	47297610	9180	9180	9180	9180	1
331	20240422	141900	47288430	9180	9180	9180	9180	0
332	20240422	141800	47288430	9180	9180	9180	9180	0
333	20240422	141700	47288430	9180	9180	9180	9180	0
334	20240422	141600	47288430	9180	9180	9180	9180	0
335	20240422	141500	47288430	9180	9180	9180	9180	12
336	20240422	141400	47178270	9180	9180	9180	9180	0
337	20240422	141300	47178270	9180	9180	9180	9180	1
338	20240422	141200	47169090	9180	9180	9240	9180	101
339	20240422	141100	46235970	9240	9240	9240	9240	0
340	20240422	141000	46235970	9240	9180	9240	9180	2
341	20240422	140900	46217550	9180	9180	9180	9150	237
342	20240422	140800	44048290	9190	9210	9220	9190	1173
343	20240422	140700	33248930	9230	9230	9230	9230	0
344	20240422	140600	33248930	9230	9230	9230	9230	20
345	20240422	140500	33064330	9210	9210	9210	9210	1
346	20240422	140400	33055120	9230	9230	9230	9230	0
347	20240422	140300	33055120	9230	9210	9230	9210	201
348	20240422	140200	31203890	9220	9220	9220	9220	3
349	20240422	140100	31176230	9230	9230	9230	9230	0
350	20240422	140000	31176230	9230	9230	9230	9230	0
351	20240422	135900	31176230	9230	9230	9230	9230	0
352	20240422	135800	31176230	9230	9230	9230	9230	0
353	20240422	135700	31176230	9230	9230	9230	9230	0
354	20240422	135600	31176230	9230	9230	9230	9230	1
355	20240422	135500	31167000	9230	9230	9230	9230	0
356	20240422	135400	31167000	9230	9230	9230	9230	0
357	20240422	135300	31167000	9230	9230	9230	9230	0
358	20240422	135200	31167000	9230	9230	9230	9230	0
359	20240422	135100	31167000	9230	9230	9230	9230	1
360	20240422	135000	31157770	9230	9230	9230	9230	0
361	20240422	134900	31157770	9230	9230	9230	9230	0
362	20240422	134800	31157770	9230	9230	9230	9230	0
363	20240422	134700	31157770	9230	9230	9230	9230	0
364	20240422	134600	31157770	9230	9230	9230	9230	0
365	20240422	134500	31157770	9230	9230	9230	9230	0
366	20240422	134400	31157770	9230	9230	9230	9230	0
367	20240422	134300	31157770	9230	9230	9230	9230	0
368	20240422	134200	31157770	9230	9230	9230	9230	0
369	20240422	134100	31157770	9230	9230	9230	9230	1
370	20240422	134000	31148540	9220	9220	9220	9220	0
371	20240422	133900	31148540	9220	9220	9220	9220	14
372	20240422	133800	31019460	9210	9210	9210	9210	0
373	20240422	133700	31019460	9210	9210	9210	9210	0
374	20240422	133600	31019460	9210	9210	9210	9210	0
375	20240422	133500	31019460	9210	9210	9210	9210	0
376	20240422	133400	31019460	9210	9210	9210	9210	0
377	20240422	133300	31019460	9210	9210	9210	9210	0
378	20240422	133200	31019460	9210	9210	9210	9210	2
379	20240422	133100	31001040	9210	9210	9210	9210	0
380	20240422	133000	31001040	9210	9210	9210	9210	0
381	20240422	132900	31001040	9210	9210	9210	9210	0
382	20240422	132800	31001040	9210	9210	9210	9210	0
383	20240422	132700	31001040	9210	9210	9210	9210	1
384	20240422	132600	30991830	9190	9190	9190	9190	0
385	20240422	132500	30991830	9190	9240	9240	9190	216
386	20240422	132400	29004020	9230	9230	9230	9230	1
387	20240422	132300	28994790	9240	9230	9240	9230	14
388	20240422	132200	28865440	9240	9240	9240	9240	0
389	20240422	132100	28865440	9240	9230	9240	9230	13
390	20240422	132000	28745330	9240	9240	9240	9240	0
391	20240422	131900	28745330	9240	9230	9240	9230	14
392	20240422	131800	28615980	9240	9240	9240	9240	5
393	20240422	131700	28569780	9240	9230	9240	9230	8
394	20240422	131600	28495880	9220	9240	9240	9220	47
395	20240422	131500	28061890	9240	9240	9240	9240	6
396	20240422	131400	28006450	9240	9240	9240	9240	14
397	20240422	131300	27877090	9240	9240	9240	9240	0
398	20240422	131200	27877090	9240	9240	9240	9240	14
399	20240422	131100	27747730	9240	9240	9240	9240	12
400	20240422	131000	27636850	9240	9240	9240	9240	0
401	20240422	130900	27636850	9240	9240	9240	9240	14
402	20240422	130800	27507490	9240	9240	9240	9240	0
403	20240422	130700	27507490	9240	9240	9240	9240	14
404	20240422	130600	27378130	9240	9240	9240	9240	7
405	20240422	130500	27313450	9240	9240	9240	9240	7
406	20240422	130400	27248770	9240	9240	9240	9240	13
407	20240422	130300	27128650	9240	9240	9240	9240	0
408	20240422	130200	27128650	9240	9240	9240	9240	13
409	20240422	130100	27008530	9240	9240	9240	9240	0
410	20240422	130000	27008530	9240	9240	9240	9240	14
411	20240422	125900	26879170	9240	9240	9240	9240	20
412	20240422	125800	26694370	9240	9240	9240	9240	7
413	20240422	125700	26629690	9240	9240	9240	9240	13
414	20240422	125600	26509570	9240	9240	9240	9240	0
415	20240422	125500	26509570	9240	9240	9240	9240	13
416	20240422	125400	26389450	9240	9240	9240	9240	7
417	20240422	125300	26324770	9240	9240	9240	9240	17
418	20240422	125200	26167690	9240	9240	9240	9240	14
419	20240422	125100	26038330	9240	9240	9240	9240	0
420	20240422	125000	26038330	9240	9240	9240	9240	13
421	20240422	124900	25918210	9240	9240	9240	9240	0
422	20240422	124800	25918210	9240	9240	9240	9240	13
423	20240422	124700	25798090	9240	9240	9240	9240	7
424	20240422	124600	25733410	9240	9240	9240	9240	7
425	20240422	124500	25668730	9240	9240	9240	9240	14
426	20240422	124400	25539370	9240	9240	9240	9240	1
427	20240422	124300	25530130	9240	9240	9240	9240	13
428	20240422	124200	25410010	9240	9240	9240	9240	16
429	20240422	124100	25262170	9240	9240	9240	9240	7
430	20240422	124000	25197490	9240	9240	9240	9240	14
431	20240422	123900	25068130	9240	9240	9240	9240	0
432	20240422	123800	25068130	9240	9240	9240	9240	14
433	20240422	123700	24938770	9240	9240	9240	9240	7
434	20240422	123600	24874090	9240	9240	9240	9240	7
435	20240422	123500	24809410	9240	9240	9240	9240	7
436	20240422	123400	24744730	9240	9240	9240	9240	6
437	20240422	123300	24689290	9240	9240	9240	9240	13
438	20240422	123200	24569170	9240	9240	9240	9240	0
439	20240422	123100	24569170	9240	9240	9240	9240	14
440	20240422	123000	24439810	9240	9240	9240	9240	7
441	20240422	122900	24375130	9240	9230	9240	9230	16
442	20240422	122800	24227380	9240	9240	9240	9240	7
443	20240422	122700	24162700	9240	9240	9240	9240	6
444	20240422	122600	24107260	9240	9240	9240	9240	39
445	20240422	122500	23746900	9240	9240	9240	9240	7
446	20240422	122400	23682220	9230	9230	9230	9230	8
447	20240422	122300	23608380	9240	9240	9240	9240	7
448	20240422	122200	23543700	9240	9240	9240	9240	7
449	20240422	122100	23479020	9240	9240	9240	9240	13
450	20240422	122000	23358900	9240	9240	9240	9240	6
451	20240422	121900	23303460	9240	9240	9240	9240	7
452	20240422	121800	23238780	9240	9240	9240	9240	7
453	20240422	121700	23174100	9240	9240	9240	9240	7
454	20240422	121600	23109420	9240	9250	9250	9240	85
455	20240422	121500	22323950	9250	9250	9250	9250	7
456	20240422	121400	22259200	9250	9250	9250	9250	13
457	20240422	121300	22138950	9250	9250	9250	9250	106
458	20240422	121200	21158450	9250	9250	9250	9250	7
459	20240422	121100	21093700	9250	9250	9250	9250	10
460	20240422	121000	21001200	9250	9250	9250	9250	7
461	20240422	120900	20936450	9250	9250	9250	9250	46
462	20240422	120800	20510950	9250	9250	9250	9250	7
463	20240422	120700	20446200	9250	9250	9250	9250	6
464	20240422	120600	20390700	9250	9250	9250	9250	7
465	20240422	120500	20325950	9250	9250	9250	9250	7
466	20240422	120400	20261200	9250	9250	9250	9250	7
467	20240422	120300	20196450	9250	9240	9250	9240	37
468	20240422	120200	19854500	9240	9240	9240	9240	7
469	20240422	120100	19789820	9230	9240	9240	9230	8
470	20240422	120000	19715910	9240	9240	9240	9240	8
471	20240422	115900	19641990	9240	9240	9240	9240	9
472	20240422	115800	19558830	9240	9240	9240	9240	7
473	20240422	115700	19494150	9240	9240	9240	9240	6
474	20240422	115600	19438710	9240	9240	9240	9240	34
475	20240422	115500	19124550	9240	9240	9240	9240	7
476	20240422	115400	19059870	9240	9240	9240	9240	7
477	20240422	115300	18995190	9230	9230	9230	9230	1
478	20240422	115200	18985960	9230	9230	9230	9230	7
479	20240422	115100	18921350	9230	9230	9230	9230	13
480	20240422	115000	18801360	9220	9220	9220	9220	7
481	20240422	114900	18736820	9220	9220	9220	9220	7
482	20240422	114800	18672280	9220	9210	9220	9210	11
483	20240422	114700	18570900	9210	9210	9210	9210	7
484	20240422	114600	18506430	9200	9200	9200	9200	19
485	20240422	114500	18331630	9200	9200	9200	9200	13
486	20240422	114400	18212030	9200	9200	9200	9200	13
487	20240422	114300	18092430	9200	9200	9200	9200	7
488	20240422	114200	18028030	9200	9200	9200	9200	6
489	20240422	114100	17972830	9200	9200	9200	9200	67
490	20240422	114000	17356430	9200	9200	9200	9200	7
491	20240422	113900	17292030	9200	9200	9200	9200	14
492	20240422	113800	17163230	9200	9200	9200	9200	0
493	20240422	113700	17163230	9200	9200	9200	9200	13
494	20240422	113600	17043630	9200	9200	9200	9200	7
495	20240422	113500	16979230	9200	9200	9200	9200	6
496	20240422	113400	16924030	9200	9200	9200	9200	14
497	20240422	113300	16795230	9200	9200	9200	9200	0
498	20240422	113200	16795230	9200	9200	9200	9200	14
499	20240422	113100	16666430	9200	9200	9200	9200	6
500	20240422	113000	16611230	9200	9200	9200	9200	7
501	20240422	112900	16546830	9200	9200	9200	9200	13
502	20240422	112800	16427230	9200	9200	9200	9200	0
503	20240422	112700	16427230	9200	9200	9200	9200	14
504	20240422	112600	16298430	9200	9200	9200	9200	0
505	20240422	112500	16298430	9200	9200	9200	9200	14
506	20240422	112400	16169630	9200	9200	9200	9200	6
507	20240422	112300	16114430	9200	9200	9200	9200	7
508	20240422	112200	16050030	9200	9200	9200	9200	13
509	20240422	112100	15930430	9200	9200	9200	9200	0
510	20240422	112000	15930430	9200	9200	9200	9200	14
511	20240422	111900	15801630	9200	9200	9200	9200	77
512	20240422	111800	15093230	9200	9200	9200	9200	7
513	20240422	111700	15028830	9200	9200	9200	9200	13
514	20240422	111600	14909230	9200	9200	9200	9200	0
515	20240422	111500	14909230	9200	9200	9200	9200	14
516	20240422	111400	14780430	9200	9200	9200	9200	0
517	20240422	111300	14780430	9200	9200	9200	9200	13
518	20240422	111200	14660830	9200	9200	9200	9200	14
519	20240422	111100	14532030	9200	9200	9200	9200	0
520	20240422	111000	14532030	9200	9200	9200	9200	14
521	20240422	110900	14403230	9200	9200	9200	9200	0
522	20240422	110800	14403230	9200	9200	9200	9200	13
523	20240422	110700	14283630	9200	9200	9200	9200	0
524	20240422	110600	14283630	9200	9200	9200	9200	13
525	20240422	110500	14164030	9200	9200	9200	9200	14
526	20240422	110400	14035230	9200	9200	9200	9200	0
527	20240422	110300	14035230	9200	9200	9200	9200	14
528	20240422	110200	13906430	9200	9200	9200	9200	0
529	20240422	110100	13906430	9200	9200	9200	9200	13
530	20240422	110000	13786830	9200	9200	9200	9200	13
531	20240422	105900	13667230	9200	9200	9200	9200	0
532	20240422	105800	13667230	9200	9200	9200	9200	14
533	20240422	105700	13538430	9200	9200	9200	9200	2
534	20240422	105600	13520030	9200	9200	9200	9200	14
535	20240422	105500	13391230	9190	9200	9200	9190	57
536	20240422	105400	12867330	9200	9200	9200	9200	6
537	20240422	105300	12812130	9200	9200	9200	9200	13
538	20240422	105200	12692530	9190	9190	9190	9190	113
539	20240422	105100	11654060	9190	9190	9190	9190	14
540	20240422	105000	11525400	9190	9190	9190	9190	0
541	20240422	104900	11525400	9190	9190	9190	9190	14
542	20240422	104800	11396740	9190	9190	9190	9190	13
543	20240422	104700	11277270	9190	9190	9190	9190	0
544	20240422	104600	11277270	9190	9190	9190	9190	15
545	20240422	104500	11139420	9190	9190	9190	9190	0
546	20240422	104400	11139420	9190	9190	9190	9190	13
547	20240422	104300	11019950	9190	9190	9190	9190	107
548	20240422	104200	10036620	9180	9180	9180	9180	2
549	20240422	104100	10018260	9180	9170	9180	9170	8
550	20240422	104000	9944830	9150	9180	9180	9150	163
551	20240422	103900	8452040	9190	9190	9190	9190	14
552	20240422	103800	8323380	9190	9190	9190	9190	6
553	20240422	103700	8268240	9190	9190	9190	9190	7
554	20240422	103600	8203910	9190	9190	9190	9190	7
555	20240422	103500	8139580	9180	9180	9180	9180	1
556	20240422	103400	8130400	9180	9180	9180	9180	13
557	20240422	103300	8011060	9170	9170	9170	9170	22
558	20240422	103200	7809320	9180	9180	9180	9180	20
559	20240422	103100	7625720	9190	9190	9190	9190	0
560	20240422	103000	7625720	9190	9190	9190	9190	0
561	20240422	102900	7625720	9190	9190	9190	9190	0
562	20240422	102800	7625720	9190	9190	9190	9190	11
563	20240422	102700	7524630	9200	9190	9200	9190	20
564	20240422	102600	7340700	9190	9190	9190	9190	0
565	20240422	102500	7340700	9190	9190	9190	9190	0
566	20240422	102400	7340700	9190	9190	9190	9190	0
567	20240422	102300	7340700	9190	9190	9190	9190	0
568	20240422	102200	7340700	9190	9190	9190	9190	0
569	20240422	102100	7340700	9190	9190	9190	9190	0
570	20240422	102000	7340700	9190	9190	9190	9190	0
571	20240422	101900	7340700	9190	9190	9190	9190	0
572	20240422	101800	7340700	9190	9190	9190	9190	0
573	20240422	101700	7340700	9190	9190	9190	9190	3
574	20240422	101600	7313130	9180	9180	9180	9180	0
575	20240422	101500	7313130	9180	9180	9180	9180	0
576	20240422	101400	7313130	9180	9180	9180	9180	0
577	20240422	101300	7313130	9180	9180	9180	9180	0
578	20240422	101200	7313130	9180	9180	9180	9180	1
579	20240422	101100	7303950	9180	9180	9180	9180	0
580	20240422	101000	7303950	9180	9180	9180	9180	0
581	20240422	100900	7303950	9180	9180	9180	9180	5
582	20240422	100800	7258050	9170	9170	9170	9170	0
583	20240422	100700	7258050	9170	9170	9170	9170	0
584	20240422	100600	7258050	9170	9170	9170	9170	0
585	20240422	100500	7258050	9170	9170	9170	9170	0
586	20240422	100400	7258050	9170	9170	9170	9170	0
587	20240422	100300	7258050	9170	9170	9170	9170	1
588	20240422	100200	7248880	9170	9170	9170	9170	3
589	20240422	100100	7221370	9180	9180	9180	9180	0
590	20240422	100000	7221370	9180	9180	9180	9180	0
591	20240422	095900	7221370	9180	9180	9180	9180	0
592	20240422	095800	7221370	9180	9180	9180	9180	0
593	20240422	095700	7221370	9180	9180	9180	9180	1
594	20240422	095600	7212190	9180	9180	9180	9180	0
595	20240422	095500	7212190	9180	9180	9180	9180	1
596	20240422	095400	7203010	9180	9180	9180	9180	37
597	20240422	095300	6863350	9190	9190	9190	9190	0
598	20240422	095200	6863350	9190	9190	9190	9190	0
599	20240422	095100	6863350	9190	9190	9190	9190	0
600	20240422	095000	6863350	9190	9190	9190	9190	0
601	20240422	094900	6863350	9190	9190	9190	9190	0
602	20240422	094800	6863350	9190	9190	9190	9190	21
603	20240422	094700	6670360	9200	9200	9200	9200	0
604	20240422	094600	6670360	9200	9200	9200	9200	0
605	20240422	094500	6670360	9200	9200	9200	9200	0
606	20240422	094400	6670360	9200	9200	9200	9200	0
607	20240422	094300	6670360	9200	9200	9200	9200	26
608	20240422	094200	6431160	9200	9200	9200	9200	0
609	20240422	094100	6431160	9200	9200	9200	9200	0
610	20240422	094000	6431160	9200	9190	9200	9190	9
611	20240422	093900	6348430	9190	9190	9190	9190	15
612	20240422	093800	6210580	9190	9190	9190	9190	0
613	20240422	093700	6210580	9190	9190	9190	9190	0
614	20240422	093600	6210580	9190	9190	9190	9190	0
615	20240422	093500	6210580	9190	9190	9190	9190	1
616	20240422	093400	6201390	9200	9200	9200	9200	0
617	20240422	093300	6201390	9200	9190	9200	9190	20
618	20240422	093200	6017460	9190	9190	9190	9190	0
619	20240422	093100	6017460	9190	9190	9190	9190	3
620	20240422	093000	5989890	9200	9210	9240	9200	85
621	20240422	092900	5207720	9240	9240	9240	9240	0
622	20240422	092800	5207720	9240	9240	9240	9240	0
623	20240422	092700	5207720	9240	9240	9240	9240	0
624	20240422	092600	5207720	9240	9240	9240	9240	0
625	20240422	092500	5207720	9240	9210	9240	9210	2
626	20240422	092400	5189270	9240	9240	9240	9240	0
627	20240422	092300	5189270	9240	9240	9240	9240	0
628	20240422	092200	5189270	9240	9200	9240	9200	47
629	20240422	092100	4755610	9180	9180	9180	9180	0
630	20240422	092000	4755610	9180	9180	9180	9180	0
631	20240422	091900	4755610	9180	9180	9180	9180	0
632	20240422	091800	4755610	9180	9180	9180	9180	0
633	20240422	091700	4755610	9180	9180	9180	9180	33
634	20240422	091600	4452670	9180	9180	9180	9180	0
635	20240422	091500	4452670	9180	9180	9180	9180	5
636	20240422	091400	4406770	9180	9180	9180	9180	0
637	20240422	091300	4406770	9180	9180	9180	9180	0
638	20240422	091200	4406770	9180	9180	9180	9180	0
639	20240422	091100	4406770	9180	9180	9180	9180	30
640	20240422	091000	4131370	9150	9150	9150	9150	0
641	20240422	090900	4131370	9150	9150	9150	9150	10
642	20240422	090800	4039870	9150	9140	9150	9140	16
643	20240422	090700	3893480	9140	9140	9140	9140	1
644	20240422	090600	3884340	9140	9130	9140	9120	269
645	20240422	090500	1430850	9130	9130	9130	9130	2
646	20240422	090400	1412590	9130	9130	9130	9130	2
647	20240422	090300	1394330	9080	9080	9080	9080	0
648	20240422	090200	1394330	9080	9080	9080	9080	1
649	20240422	090100	1385250	9060	9060	9060	9060	0
650	20240422	090000	1385250	9060	9050	9070	9050	153