KissMeData/270870/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205800	141065070	8880	8880	8880	8880	989
3	20240422	205700	141065070	8880	8880	8880	8880	0
4	20240422	205600	141065070	8880	8880	8880	8880	0
5	20240422	205500	141065070	8880	8880	8880	8880	0
6	20240422	205400	141065070	8880	8880	8880	8880	0
7	20240422	205300	141065070	8880	8880	8880	8880	0
8	20240422	205200	141065070	8880	8880	8880	8880	0
9	20240422	205100	141065070	8880	8880	8880	8880	0
10	20240422	205000	141065070	8880	8880	8880	8880	0
11	20240422	204900	141065070	8880	8880	8880	8880	0
12	20240422	204800	141065070	8880	8880	8880	8880	0
13	20240422	204700	141065070	8880	8880	8880	8880	0
14	20240422	204600	141065070	8880	8880	8880	8880	0
15	20240422	204500	141065070	8880	8880	8880	8880	0
16	20240422	204400	141065070	8880	8880	8880	8880	0
17	20240422	204300	141065070	8880	8880	8880	8880	0
18	20240422	204200	141065070	8880	8880	8880	8880	0
19	20240422	204100	141065070	8880	8880	8880	8880	0
20	20240422	204000	141065070	8880	8880	8880	8880	0
21	20240422	203900	141065070	8880	8880	8880	8880	0
22	20240422	203800	141065070	8880	8880	8880	8880	0
23	20240422	203700	141065070	8880	8880	8880	8880	0
24	20240422	203600	141065070	8880	8880	8880	8880	0
25	20240422	203500	141065070	8880	8880	8880	8880	0
26	20240422	203400	141065070	8880	8880	8880	8880	0
27	20240422	203300	141065070	8880	8880	8880	8880	0
28	20240422	203200	141065070	8880	8880	8880	8880	0
29	20240422	203100	141065070	8880	8880	8880	8880	0
30	20240422	203000	141065070	8880	8880	8880	8880	0
31	20240422	202900	141065070	8880	8880	8880	8880	0
32	20240422	202800	141065070	8880	8880	8880	8880	989
33	20240422	202700	141065070	8880	8880	8880	8880	0
34	20240422	202600	141065070	8880	8880	8880	8880	0
35	20240422	202500	141065070	8880	8880	8880	8880	0
36	20240422	202400	141065070	8880	8880	8880	8880	0
37	20240422	202300	141065070	8880	8880	8880	8880	0
38	20240422	202200	141065070	8880	8880	8880	8880	0
39	20240422	202100	141065070	8880	8880	8880	8880	0
40	20240422	202000	141065070	8880	8880	8880	8880	0
41	20240422	201900	141065070	8880	8880	8880	8880	0
42	20240422	201800	141065070	8880	8880	8880	8880	0
43	20240422	201700	141065070	8880	8880	8880	8880	0
44	20240422	201600	141065070	8880	8880	8880	8880	0
45	20240422	201500	141065070	8880	8880	8880	8880	0
46	20240422	201400	141065070	8880	8880	8880	8880	0
47	20240422	201300	141065070	8880	8880	8880	8880	0
48	20240422	201200	141065070	8880	8880	8880	8880	0
49	20240422	201100	141065070	8880	8880	8880	8880	0
50	20240422	201000	141065070	8880	8880	8880	8880	0
51	20240422	200900	141065070	8880	8880	8880	8880	0
52	20240422	200800	141065070	8880	8880	8880	8880	0
53	20240422	200700	141065070	8880	8880	8880	8880	0
54	20240422	200600	141065070	8880	8880	8880	8880	0
55	20240422	200500	141065070	8880	8880	8880	8880	0
56	20240422	200400	141065070	8880	8880	8880	8880	0
57	20240422	200300	141065070	8880	8880	8880	8880	0
58	20240422	200200	141065070	8880	8880	8880	8880	0
59	20240422	200100	141065070	8880	8880	8880	8880	0
60	20240422	200000	141065070	8880	8880	8880	8880	0
61	20240422	195900	141065070	8880	8880	8880	8880	0
62	20240422	195800	141065070	8880	8880	8880	8880	989
63	20240422	195700	141065070	8880	8880	8880	8880	0
64	20240422	195600	141065070	8880	8880	8880	8880	0
65	20240422	195500	141065070	8880	8880	8880	8880	0
66	20240422	195400	141065070	8880	8880	8880	8880	0
67	20240422	195300	141065070	8880	8880	8880	8880	0
68	20240422	195200	141065070	8880	8880	8880	8880	0
69	20240422	195100	141065070	8880	8880	8880	8880	0
70	20240422	195000	141065070	8880	8880	8880	8880	0
71	20240422	194900	141065070	8880	8880	8880	8880	0
72	20240422	194800	141065070	8880	8880	8880	8880	0
73	20240422	194700	141065070	8880	8880	8880	8880	0
74	20240422	194600	141065070	8880	8880	8880	8880	0
75	20240422	194500	141065070	8880	8880	8880	8880	0
76	20240422	194400	141065070	8880	8880	8880	8880	0
77	20240422	194300	141065070	8880	8880	8880	8880	0
78	20240422	194200	141065070	8880	8880	8880	8880	0
79	20240422	194100	141065070	8880	8880	8880	8880	0
80	20240422	194000	141065070	8880	8880	8880	8880	0
81	20240422	193900	141065070	8880	8880	8880	8880	0
82	20240422	193800	141065070	8880	8880	8880	8880	0
83	20240422	193700	141065070	8880	8880	8880	8880	0
84	20240422	193600	141065070	8880	8880	8880	8880	0
85	20240422	193500	141065070	8880	8880	8880	8880	0
86	20240422	193400	141065070	8880	8880	8880	8880	0
87	20240422	193300	141065070	8880	8880	8880	8880	0
88	20240422	193200	141065070	8880	8880	8880	8880	0
89	20240422	193100	141065070	8880	8880	8880	8880	0
90	20240422	193000	141065070	8880	8880	8880	8880	0
91	20240422	192900	141065070	8880	8880	8880	8880	0
92	20240422	192800	141065070	8880	8880	8880	8880	989
93	20240422	192700	141065070	8880	8880	8880	8880	0
94	20240422	192600	141065070	8880	8880	8880	8880	0
95	20240422	192500	141065070	8880	8880	8880	8880	0
96	20240422	192400	141065070	8880	8880	8880	8880	0
97	20240422	192300	141065070	8880	8880	8880	8880	0
98	20240422	192200	141065070	8880	8880	8880	8880	0
99	20240422	192100	141065070	8880	8880	8880	8880	0
100	20240422	192000	141065070	8880	8880	8880	8880	0
101	20240422	191900	141065070	8880	8880	8880	8880	0
102	20240422	191800	141065070	8880	8880	8880	8880	0
103	20240422	191700	141065070	8880	8880	8880	8880	0
104	20240422	191600	141065070	8880	8880	8880	8880	0
105	20240422	191500	141065070	8880	8880	8880	8880	0
106	20240422	191400	141065070	8880	8880	8880	8880	0
107	20240422	191300	141065070	8880	8880	8880	8880	0
108	20240422	191200	141065070	8880	8880	8880	8880	0
109	20240422	191100	141065070	8880	8880	8880	8880	0
110	20240422	191000	141065070	8880	8880	8880	8880	0
111	20240422	190900	141065070	8880	8880	8880	8880	0
112	20240422	190800	141065070	8880	8880	8880	8880	0
113	20240422	190700	141065070	8880	8880	8880	8880	0
114	20240422	190600	141065070	8880	8880	8880	8880	0
115	20240422	190500	141065070	8880	8880	8880	8880	0
116	20240422	190400	141065070	8880	8880	8880	8880	0
117	20240422	190300	141065070	8880	8880	8880	8880	0
118	20240422	190200	141065070	8880	8880	8880	8880	0
119	20240422	190100	141065070	8880	8880	8880	8880	0
120	20240422	190000	141065070	8880	8880	8880	8880	0
121	20240422	185900	141065070	8880	8880	8880	8880	0
122	20240422	185800	141065070	8880	8880	8880	8880	989
123	20240422	185700	141065070	8880	8880	8880	8880	0
124	20240422	185600	141065070	8880	8880	8880	8880	0
125	20240422	185500	141065070	8880	8880	8880	8880	0
126	20240422	185400	141065070	8880	8880	8880	8880	0
127	20240422	185300	141065070	8880	8880	8880	8880	0
128	20240422	185200	141065070	8880	8880	8880	8880	0
129	20240422	185100	141065070	8880	8880	8880	8880	0
130	20240422	185000	141065070	8880	8880	8880	8880	0
131	20240422	184900	141065070	8880	8880	8880	8880	0
132	20240422	184800	141065070	8880	8880	8880	8880	0
133	20240422	184700	141065070	8880	8880	8880	8880	0
134	20240422	184600	141065070	8880	8880	8880	8880	0
135	20240422	184500	141065070	8880	8880	8880	8880	0
136	20240422	184400	141065070	8880	8880	8880	8880	0
137	20240422	184300	141065070	8880	8880	8880	8880	0
138	20240422	184200	141065070	8880	8880	8880	8880	0
139	20240422	184100	141065070	8880	8880	8880	8880	0
140	20240422	184000	141065070	8880	8880	8880	8880	0
141	20240422	183900	141065070	8880	8880	8880	8880	0
142	20240422	183800	141065070	8880	8880	8880	8880	0
143	20240422	183700	141065070	8880	8880	8880	8880	0
144	20240422	183600	141065070	8880	8880	8880	8880	0
145	20240422	183500	141065070	8880	8880	8880	8880	0
146	20240422	183400	141065070	8880	8880	8880	8880	0
147	20240422	183300	141065070	8880	8880	8880	8880	0
148	20240422	183200	141065070	8880	8880	8880	8880	0
149	20240422	183100	141065070	8880	8880	8880	8880	0
150	20240422	183000	141065070	8880	8880	8880	8880	0
151	20240422	182900	141065070	8880	8880	8880	8880	0
152	20240422	182800	141065070	8880	8880	8880	8880	989
153	20240422	182700	141065070	8880	8880	8880	8880	0
154	20240422	182600	141065070	8880	8880	8880	8880	0
155	20240422	182500	141065070	8880	8880	8880	8880	0
156	20240422	182400	141065070	8880	8880	8880	8880	0
157	20240422	182300	141065070	8880	8880	8880	8880	0
158	20240422	182200	141065070	8880	8880	8880	8880	0
159	20240422	182100	141065070	8880	8880	8880	8880	0
160	20240422	182000	141065070	8880	8880	8880	8880	0
161	20240422	181900	141065070	8880	8880	8880	8880	0
162	20240422	181800	141065070	8880	8880	8880	8880	0
163	20240422	181700	141065070	8880	8880	8880	8880	0
164	20240422	181600	141065070	8880	8880	8880	8880	0
165	20240422	181500	141065070	8880	8880	8880	8880	0
166	20240422	181400	141065070	8880	8880	8880	8880	0
167	20240422	181300	141065070	8880	8880	8880	8880	0
168	20240422	181200	141065070	8880	8880	8880	8880	0
169	20240422	181100	141065070	8880	8880	8880	8880	0
170	20240422	181000	141065070	8880	8880	8880	8880	0
171	20240422	180900	141065070	8880	8880	8880	8880	0
172	20240422	180800	141065070	8880	8880	8880	8880	0
173	20240422	180700	141065070	8880	8880	8880	8880	0
174	20240422	180600	141065070	8880	8880	8880	8880	0
175	20240422	180500	141065070	8880	8880	8880	8880	0
176	20240422	180400	141065070	8880	8880	8880	8880	0
177	20240422	180300	141065070	8880	8880	8880	8880	0
178	20240422	180200	141065070	8880	8880	8880	8880	0
179	20240422	180100	141065070	8880	8880	8880	8880	0
180	20240422	180000	141065070	8880	8880	8880	8880	0
181	20240422	175900	141065070	8880	8880	8880	8880	0
182	20240422	175800	141065070	8880	8880	8880	8880	989
183	20240422	175700	141065070	8880	8880	8880	8880	0
184	20240422	175600	141065070	8880	8880	8880	8880	0
185	20240422	175500	141065070	8880	8880	8880	8880	0
186	20240422	175400	141065070	8880	8880	8880	8880	0
187	20240422	175300	141065070	8880	8880	8880	8880	0
188	20240422	175200	141065070	8880	8880	8880	8880	0
189	20240422	175100	141065070	8880	8880	8880	8880	0
190	20240422	175000	141065070	8880	8880	8880	8880	0
191	20240422	174900	141065070	8880	8880	8880	8880	0
192	20240422	174800	141065070	8880	8880	8880	8880	0
193	20240422	174700	141065070	8880	8880	8880	8880	0
194	20240422	174600	141065070	8880	8880	8880	8880	0
195	20240422	174500	141065070	8880	8880	8880	8880	0
196	20240422	174400	141065070	8880	8880	8880	8880	0
197	20240422	174300	141065070	8880	8880	8880	8880	0
198	20240422	174200	141065070	8880	8880	8880	8880	0
199	20240422	174100	141065070	8880	8880	8880	8880	0
200	20240422	174000	141065070	8880	8880	8880	8880	0
201	20240422	173900	141065070	8880	8880	8880	8880	0
202	20240422	173800	141065070	8880	8880	8880	8880	0
203	20240422	173700	141065070	8880	8880	8880	8880	0
204	20240422	173600	141065070	8880	8880	8880	8880	0
205	20240422	173500	141065070	8880	8880	8880	8880	0
206	20240422	173400	141065070	8880	8880	8880	8880	0
207	20240422	173300	141065070	8880	8880	8880	8880	0
208	20240422	173200	141065070	8880	8880	8880	8880	0
209	20240422	173100	141065070	8880	8880	8880	8880	0
210	20240422	173000	141065070	8880	8880	8880	8880	0
211	20240422	172900	141065070	8880	8880	8880	8880	0
212	20240422	172800	141065070	8880	8880	8880	8880	989
213	20240422	172700	141065070	8880	8880	8880	8880	0
214	20240422	172600	141065070	8880	8880	8880	8880	0
215	20240422	172500	141065070	8880	8880	8880	8880	0
216	20240422	172400	141065070	8880	8880	8880	8880	0
217	20240422	172300	141065070	8880	8880	8880	8880	0
218	20240422	172200	141065070	8880	8880	8880	8880	0
219	20240422	172100	141065070	8880	8880	8880	8880	0
220	20240422	172000	141065070	8880	8880	8880	8880	0
221	20240422	171900	141065070	8880	8880	8880	8880	0
222	20240422	171800	141065070	8880	8880	8880	8880	0
223	20240422	171700	141065070	8880	8880	8880	8880	0
224	20240422	171600	141065070	8880	8880	8880	8880	0
225	20240422	171500	141065070	8880	8880	8880	8880	0
226	20240422	171400	141065070	8880	8880	8880	8880	0
227	20240422	171300	141065070	8880	8880	8880	8880	0
228	20240422	171200	141065070	8880	8880	8880	8880	0
229	20240422	171100	141065070	8880	8880	8880	8880	0
230	20240422	171000	141065070	8880	8880	8880	8880	0
231	20240422	170900	141065070	8880	8880	8880	8880	0
232	20240422	170800	141065070	8880	8880	8880	8880	0
233	20240422	170700	141065070	8880	8880	8880	8880	0
234	20240422	170600	141065070	8880	8880	8880	8880	0
235	20240422	170500	141065070	8880	8880	8880	8880	0
236	20240422	170400	141065070	8880	8880	8880	8880	0
237	20240422	170300	141065070	8880	8880	8880	8880	0
238	20240422	170200	141065070	8880	8880	8880	8880	0
239	20240422	170100	141065070	8880	8880	8880	8880	0
240	20240422	170000	141065070	8880	8880	8880	8880	0
241	20240422	165900	141065070	8880	8880	8880	8880	0
242	20240422	165800	141065070	8880	8880	8880	8880	989
243	20240422	165700	141065070	8880	8880	8880	8880	0
244	20240422	165600	141065070	8880	8880	8880	8880	0
245	20240422	165500	141065070	8880	8880	8880	8880	0
246	20240422	165400	141065070	8880	8880	8880	8880	0
247	20240422	165300	141065070	8880	8880	8880	8880	0
248	20240422	165200	141065070	8880	8880	8880	8880	0
249	20240422	165100	141065070	8880	8880	8880	8880	0
250	20240422	165000	141065070	8880	8880	8880	8880	0
251	20240422	164900	141065070	8880	8880	8880	8880	0
252	20240422	164800	141065070	8880	8880	8880	8880	0
253	20240422	164700	141065070	8880	8880	8880	8880	0
254	20240422	164600	141065070	8880	8880	8880	8880	0
255	20240422	164500	141065070	8880	8880	8880	8880	0
256	20240422	164400	141065070	8880	8880	8880	8880	0
257	20240422	164300	141065070	8880	8880	8880	8880	0
258	20240422	164200	141065070	8880	8880	8880	8880	0
259	20240422	164100	141065070	8880	8880	8880	8880	0
260	20240422	164000	141065070	8880	8880	8880	8880	0
261	20240422	163900	141065070	8880	8880	8880	8880	0
262	20240422	163800	141065070	8880	8880	8880	8880	0
263	20240422	163700	141065070	8880	8880	8880	8880	0
264	20240422	163600	141065070	8880	8880	8880	8880	0
265	20240422	163500	141065070	8880	8880	8880	8880	0
266	20240422	163400	141065070	8880	8880	8880	8880	0
267	20240422	163300	141065070	8880	8880	8880	8880	0
268	20240422	163200	141065070	8880	8880	8880	8880	0
269	20240422	163100	141065070	8880	8880	8880	8880	0
270	20240422	163000	141065070	8880	8880	8880	8880	0
271	20240422	162900	141065070	8880	8880	8880	8880	0
272	20240422	162800	141065070	8880	8880	8880	8880	989
273	20240422	162700	141065070	8880	8880	8880	8880	0
274	20240422	162600	141065070	8880	8880	8880	8880	0
275	20240422	162500	141065070	8880	8880	8880	8880	0
276	20240422	162400	141065070	8880	8880	8880	8880	0
277	20240422	162300	141065070	8880	8880	8880	8880	0
278	20240422	162200	141065070	8880	8880	8880	8880	0
279	20240422	162100	141065070	8880	8880	8880	8880	0
280	20240422	162000	141065070	8880	8880	8880	8880	0
281	20240422	161900	141065070	8880	8880	8880	8880	0
282	20240422	161800	141065070	8880	8880	8880	8880	0
283	20240422	161700	141065070	8880	8880	8880	8880	0
284	20240422	161600	141065070	8880	8880	8880	8880	0
285	20240422	161500	141065070	8880	8880	8880	8880	0
286	20240422	161400	141065070	8880	8880	8880	8880	0
287	20240422	161300	141065070	8880	8880	8880	8880	0
288	20240422	161200	141065070	8880	8880	8880	8880	0
289	20240422	161100	141065070	8880	8880	8880	8880	0
290	20240422	161000	141065070	8880	8880	8880	8880	0
291	20240422	160900	141065070	8880	8880	8880	8880	0
292	20240422	160800	141065070	8880	8880	8880	8880	0
293	20240422	160700	141065070	8880	8880	8880	8880	0
294	20240422	160600	141065070	8880	8880	8880	8880	0
295	20240422	160500	141065070	8880	8880	8880	8880	0
296	20240422	160400	141065070	8880	8880	8880	8880	0
297	20240422	160300	141065070	8880	8880	8880	8880	0
298	20240422	160200	141065070	8880	8880	8880	8880	0
299	20240422	160100	141065070	8880	8880	8880	8880	0
300	20240422	160000	141065070	8880	8880	8880	8880	0
301	20240422	155900	141065070	8880	8880	8880	8880	0
302	20240422	155800	141065070	8880	8880	8880	8880	989
303	20240422	155700	141065070	8880	8880	8880	8880	0
304	20240422	155600	141065070	8880	8880	8880	8880	0
305	20240422	155500	141065070	8880	8880	8880	8880	0
306	20240422	155400	141065070	8880	8880	8880	8880	0
307	20240422	155300	141065070	8880	8880	8880	8880	0
308	20240422	155200	141065070	8880	8880	8880	8880	0
309	20240422	155100	141065070	8880	8880	8880	8880	0
310	20240422	155000	141065070	8880	8880	8880	8880	0
311	20240422	154900	141065070	8880	8880	8880	8880	0
312	20240422	154800	141065070	8880	8880	8880	8880	0
313	20240422	154700	141065070	8880	8880	8880	8880	0
314	20240422	154600	141065070	8880	8880	8880	8880	0
315	20240422	154500	141065070	8880	8880	8880	8880	0
316	20240422	154400	141065070	8880	8880	8880	8880	0
317	20240422	154300	141065070	8880	8880	8880	8880	0
318	20240422	154200	141065070	8880	8880	8880	8880	0
319	20240422	154100	141065070	8880	8880	8880	8880	0
320	20240422	154000	141065070	8880	8880	8880	8880	0
321	20240422	153900	141065070	8880	8880	8880	8880	0
322	20240422	153800	141065070	8880	8880	8880	8880	0
323	20240422	153700	141065070	8880	8880	8880	8880	0
324	20240422	153600	141065070	8880	8880	8880	8880	0
325	20240422	153500	141065070	8880	8880	8880	8880	0
326	20240422	153400	141065070	8880	8880	8880	8880	0
327	20240422	153300	141065070	8880	8880	8880	8880	0
328	20240422	153200	141065070	8880	8880	8880	8880	0
329	20240422	153100	141065070	8880	8880	8880	8880	0
330	20240422	153000	141065070	8880	8880	8880	8880	989
331	20240422	152900	132282750	8880	8880	8880	8880	0
332	20240422	152800	132282750	8880	8880	8880	8880	0
333	20240422	152700	132282750	8880	8880	8880	8880	0
334	20240422	152600	132282750	8880	8880	8880	8880	0
335	20240422	152500	132282750	8880	8880	8880	8880	0
336	20240422	152400	132282750	8880	8880	8880	8880	0
337	20240422	152300	132282750	8880	8880	8880	8880	0
338	20240422	152200	132282750	8880	8880	8880	8880	0
339	20240422	152100	132282750	8880	8880	8880	8880	0
340	20240422	152000	132282750	8880	8880	8880	8880	0
341	20240422	151900	132282750	8880	8840	8880	8830	138
342	20240422	151800	131059150	8880	8880	8880	8880	5
343	20240422	151700	131014750	8880	8880	8880	8880	1
344	20240422	151600	131005870	8830	8830	8830	8830	0
345	20240422	151500	131005870	8830	8830	8830	8830	14
346	20240422	151400	130882250	8880	8880	8880	8880	1
347	20240422	151300	130873370	8830	8830	8830	8830	0
348	20240422	151200	130873370	8830	8830	8830	8830	0
349	20240422	151100	130873370	8830	8830	8830	8830	2
350	20240422	151000	130855710	8880	8880	8880	8880	0
351	20240422	150900	130855710	8880	8880	8880	8880	0
352	20240422	150800	130855710	8880	8880	8880	8880	0
353	20240422	150700	130855710	8880	8880	8880	8880	1
354	20240422	150600	130846830	8830	8830	8830	8830	0
355	20240422	150500	130846830	8830	8830	8830	8830	14
356	20240422	150400	130723210	8880	8880	8880	8880	1
357	20240422	150300	130714330	8880	8870	8880	8870	69
358	20240422	150200	130101960	8870	8870	8870	8870	2
359	20240422	150100	130084220	8870	8870	8870	8870	1
360	20240422	150000	130075350	8870	8810	8870	8810	9
361	20240422	145900	129996000	8800	8800	8800	8800	0
362	20240422	145800	129996000	8800	8800	8800	8800	15
363	20240422	145700	129864000	8800	8800	8800	8800	0
364	20240422	145600	129864000	8800	8800	8800	8800	115
365	20240422	145500	128852000	8800	8820	8820	8800	800
366	20240422	145400	121804660	8820	8820	8820	8820	0
367	20240422	145300	121804660	8820	8820	8820	8820	0
368	20240422	145200	121804660	8820	8820	8820	8820	131
369	20240422	145100	120649240	8820	8820	8820	8820	269
370	20240422	145000	118276660	8880	8880	8880	8880	0
371	20240422	144900	118276660	8880	8880	8880	8880	0
372	20240422	144800	118276660	8880	8880	8880	8880	0
373	20240422	144700	118276660	8880	8880	8880	8880	0
374	20240422	144600	118276660	8880	8880	8880	8880	0
375	20240422	144500	118276660	8880	8880	8880	8880	0
376	20240422	144400	118276660	8880	8880	8880	8880	100
377	20240422	144300	117388660	8820	8820	8820	8820	0
378	20240422	144200	117388660	8820	8820	8820	8820	0
379	20240422	144100	117388660	8820	8820	8820	8820	0
380	20240422	144000	117388660	8820	8820	8820	8820	0
381	20240422	143900	117388660	8820	8820	8820	8820	0
382	20240422	143800	117388660	8820	8820	8820	8820	0
383	20240422	143700	117388660	8820	8820	8820	8820	0
384	20240422	143600	117388660	8820	8830	8830	8820	122
385	20240422	143500	116311600	8850	8850	8850	8850	0
386	20240422	143400	116311600	8850	8850	8850	8850	0
387	20240422	143300	116311600	8850	8850	8850	8850	0
388	20240422	143200	116311600	8850	8840	8880	8840	149
389	20240422	143100	114991060	8840	8840	8840	8840	123
390	20240422	143000	113903740	8860	8860	8860	8860	5
391	20240422	142900	113859440	8860	8880	8880	8860	11
392	20240422	142800	113761960	8880	8880	8880	8880	0
393	20240422	142700	113761960	8880	8880	8880	8880	0
394	20240422	142600	113761960	8880	8880	8880	8880	1
395	20240422	142500	113753080	8840	8840	8840	8840	0
396	20240422	142400	113753080	8840	8840	8840	8840	0
397	20240422	142300	113753080	8840	8840	8840	8840	0
398	20240422	142200	113753080	8840	8840	8840	8840	0
399	20240422	142100	113753080	8840	8840	8840	8840	0
400	20240422	142000	113753080	8840	8840	8840	8840	0
401	20240422	141900	113753080	8840	8840	8840	8840	0
402	20240422	141800	113753080	8840	8840	8840	8840	3
403	20240422	141700	113726560	8840	8840	8840	8840	3
404	20240422	141600	113700040	8820	8840	8850	8820	151
405	20240422	141500	112365140	8840	8860	8860	8840	167
406	20240422	141400	110888380	8860	8860	8860	8860	0
407	20240422	141300	110888380	8860	8860	8860	8860	0
408	20240422	141200	110888380	8860	8860	8860	8860	0
409	20240422	141100	110888380	8860	8860	8860	8860	0
410	20240422	141000	110888380	8860	8860	8860	8860	0
411	20240422	140900	110888380	8860	8860	8860	8860	0
412	20240422	140800	110888380	8860	8860	8860	8860	0
413	20240422	140700	110888380	8860	8850	8860	8850	257
414	20240422	140600	108611390	8900	8860	8900	8860	103
415	20240422	140500	107695180	8840	8840	8840	8840	2
416	20240422	140400	107677500	8820	8840	8850	8820	118
417	20240422	140300	106635890	8840	8840	8840	8840	0
418	20240422	140200	106635890	8840	8840	8840	8840	0
419	20240422	140100	106635890	8840	8840	8840	8820	7
420	20240422	140000	106574070	8840	8890	8890	8840	533
421	20240422	135900	101846930	8900	8900	8900	8900	0
422	20240422	135800	101846930	8900	8900	8900	8900	0
423	20240422	135700	101846930	8900	8900	8900	8900	0
424	20240422	135600	101846930	8900	8900	8900	8900	0
425	20240422	135500	101846930	8900	8900	8900	8900	0
426	20240422	135400	101846930	8900	8900	8900	8900	0
427	20240422	135300	101846930	8900	8900	8900	8900	0
428	20240422	135200	101846930	8900	8900	8900	8900	0
429	20240422	135100	101846930	8900	8900	8900	8900	0
430	20240422	135000	101846930	8900	8900	8900	8900	0
431	20240422	134900	101846930	8900	8900	8900	8900	5
432	20240422	134800	101802430	8900	8900	8900	8900	0
433	20240422	134700	101802430	8900	8900	8900	8900	1
434	20240422	134600	101793530	8910	8910	8910	8910	0
435	20240422	134500	101793530	8910	8910	8910	8910	0
436	20240422	134400	101793530	8910	8910	8910	8910	0
437	20240422	134300	101793530	8910	8910	8910	8910	0
438	20240422	134200	101793530	8910	8910	8910	8910	0
439	20240422	134100	101793530	8910	8910	8910	8910	10
440	20240422	134000	101704430	8910	8910	8910	8910	0
441	20240422	133900	101704430	8910	8910	8910	8910	0
442	20240422	133800	101704430	8910	8910	8910	8910	0
443	20240422	133700	101704430	8910	8910	8910	8910	0
444	20240422	133600	101704430	8910	8900	8910	8900	2
445	20240422	133500	101686620	8880	8900	8900	8880	60
446	20240422	133400	101153460	8900	8900	8900	8900	0
447	20240422	133300	101153460	8900	8900	8900	8900	2
448	20240422	133200	101135660	8900	8900	8900	8900	0
449	20240422	133100	101135660	8900	8900	8900	8900	0
450	20240422	133000	101135660	8900	8900	8900	8900	0
451	20240422	132900	101135660	8900	8900	8900	8900	0
452	20240422	132800	101135660	8900	8900	8900	8900	0
453	20240422	132700	101135660	8900	8900	8900	8900	0
454	20240422	132600	101135660	8900	8900	8900	8900	11
455	20240422	132500	101037760	8910	8910	8910	8910	0
456	20240422	132400	101037760	8910	8910	8910	8910	11
457	20240422	132300	100939750	8910	8910	8910	8910	0
458	20240422	132200	100939750	8910	8910	8910	8910	0
459	20240422	132100	100939750	8910	8910	8910	8910	4
460	20240422	132000	100904110	8900	8900	8900	8900	0
461	20240422	131900	100904110	8900	8900	8900	8900	0
462	20240422	131800	100904110	8900	8900	8900	8900	0
463	20240422	131700	100904110	8900	8900	8900	8900	0
464	20240422	131600	100904110	8900	8900	8900	8900	0
465	20240422	131500	100904110	8900	8900	8900	8900	0
466	20240422	131400	100904110	8900	8900	8900	8900	0
467	20240422	131300	100904110	8900	8900	8900	8900	0
468	20240422	131200	100904110	8900	8900	8900	8900	20
469	20240422	131100	100726110	8900	8900	8900	8900	0
470	20240422	131000	100726110	8900	8900	8900	8900	0
471	20240422	130900	100726110	8900	8890	8900	8890	2
472	20240422	130800	100708320	8950	8950	8950	8950	0
473	20240422	130700	100708320	8950	8880	8950	8880	6
474	20240422	130600	100654890	8860	8900	8960	8860	233
475	20240422	130500	98584360	8910	8950	8950	8910	764
476	20240422	130400	91767570	8970	8970	8970	8970	0
477	20240422	130300	91767570	8970	8970	8970	8970	0
478	20240422	130200	91767570	8970	8970	8970	8970	0
479	20240422	130100	91767570	8970	8970	8970	8970	0
480	20240422	130000	91767570	8970	8970	8970	8970	0
481	20240422	125900	91767570	8970	8970	8970	8970	0
482	20240422	125800	91767570	8970	8970	8970	8970	0
483	20240422	125700	91767570	8970	8970	8970	8970	0
484	20240422	125600	91767570	8970	8970	8970	8970	0
485	20240422	125500	91767570	8970	8970	8970	8970	52
486	20240422	125400	91301130	8970	8970	8970	8970	0
487	20240422	125300	91301130	8970	8970	8970	8970	0
488	20240422	125200	91301130	8970	9000	9000	8970	220
489	20240422	125100	89325520	9010	9010	9010	9010	2
490	20240422	125000	89307500	9000	9000	9000	9000	14
491	20240422	124900	89181500	9010	9010	9010	9010	0
492	20240422	124800	89181500	9010	9010	9010	9010	7
493	20240422	124700	89118430	9010	9010	9010	9010	7
494	20240422	124600	89055360	9010	9010	9010	9010	7
495	20240422	124500	88992290	9010	9010	9010	9010	0
496	20240422	124400	88992290	9010	9010	9010	9010	0
497	20240422	124300	88992290	9010	9010	9010	9010	0
498	20240422	124200	88992290	9010	9010	9010	9010	0
499	20240422	124100	88992290	9010	9010	9010	9010	0
500	20240422	124000	88992290	9010	9010	9010	9010	0
501	20240422	123900	88992290	9010	9010	9010	9010	0
502	20240422	123800	88992290	9010	9010	9010	9010	0
503	20240422	123700	88992290	9010	9010	9010	9010	0
504	20240422	123600	88992290	9010	9010	9010	9010	0
505	20240422	123500	88992290	9010	9010	9010	9010	1
506	20240422	123400	88983280	9010	9010	9010	9010	0
507	20240422	123300	88983280	9010	9010	9010	9010	0
508	20240422	123200	88983280	9010	9010	9010	9010	0
509	20240422	123100	88983280	9010	9010	9010	9010	0
510	20240422	123000	88983280	9010	9010	9010	9010	0
511	20240422	122900	88983280	9010	9010	9010	9010	0
512	20240422	122800	88983280	9010	9010	9010	9010	0
513	20240422	122700	88983280	9010	9010	9010	9010	0
514	20240422	122600	88983280	9010	9010	9010	9010	0
515	20240422	122500	88983280	9010	9010	9010	9010	0
516	20240422	122400	88983280	9010	9010	9010	9010	0
517	20240422	122300	88983280	9010	9010	9010	9010	0
518	20240422	122200	88983280	9010	9010	9010	9010	0
519	20240422	122100	88983280	9010	9010	9010	9010	0
520	20240422	122000	88983280	9010	9010	9010	9010	0
521	20240422	121900	88983280	9010	9010	9010	9010	0
522	20240422	121800	88983280	9010	9010	9010	9010	0
523	20240422	121700	88983280	9010	9010	9010	9010	0
524	20240422	121600	88983280	9010	9010	9010	9010	0
525	20240422	121500	88983280	9010	9010	9010	9010	0
526	20240422	121400	88983280	9010	9010	9010	9010	0
527	20240422	121300	88983280	9010	9010	9010	9010	0
528	20240422	121200	88983280	9010	9010	9010	9010	0
529	20240422	121100	88983280	9010	9010	9010	9010	0
530	20240422	121000	88983280	9010	9010	9010	9010	1
531	20240422	120900	88974270	9010	9010	9010	9010	1
532	20240422	120800	88965260	9000	9000	9000	9000	0
533	20240422	120700	88965260	9000	9000	9000	9000	14
534	20240422	120600	88839260	9000	9000	9000	9000	0
535	20240422	120500	88839260	9000	9000	9000	9000	0
536	20240422	120400	88839260	9000	9000	9000	9000	0
537	20240422	120300	88839260	9000	9000	9000	9000	50
538	20240422	120200	88389260	9000	9000	9000	9000	0
539	20240422	120100	88389260	9000	9000	9000	9000	0
540	20240422	120000	88389260	9000	9000	9000	9000	0
541	20240422	115900	88389260	9000	9000	9000	9000	0
542	20240422	115800	88389260	9000	9000	9000	9000	0
543	20240422	115700	88389260	9000	9000	9000	9000	0
544	20240422	115600	88389260	9000	9000	9000	9000	0
545	20240422	115500	88389260	9000	9000	9000	9000	0
546	20240422	115400	88389260	9000	9000	9000	9000	0
547	20240422	115300	88389260	9000	9000	9000	9000	0
548	20240422	115200	88389260	9000	9000	9000	9000	23
549	20240422	115100	88182260	9000	9000	9000	9000	0
550	20240422	115000	88182260	9000	9000	9000	9000	0
551	20240422	114900	88182260	9000	9000	9000	9000	0
552	20240422	114800	88182260	9000	9000	9000	9000	0
553	20240422	114700	88182260	9000	9000	9000	9000	0
554	20240422	114600	88182260	9000	9000	9000	9000	0
555	20240422	114500	88182260	9000	9000	9000	9000	0
556	20240422	114400	88182260	9000	9000	9000	9000	333
557	20240422	114300	85185260	8990	8990	8990	8990	0
558	20240422	114200	85185260	8990	8990	8990	8990	125
559	20240422	114100	84061510	9000	9030	9030	9000	375
560	20240422	114000	80684700	9060	9060	9060	9060	0
561	20240422	113900	80684700	9060	9050	9060	9050	10
562	20240422	113800	80594110	9060	9060	9060	9060	0
563	20240422	113700	80594110	9060	9060	9060	9060	0
564	20240422	113600	80594110	9060	9060	9060	9060	0
565	20240422	113500	80594110	9060	9060	9060	9060	0
566	20240422	113400	80594110	9060	9060	9060	9060	0
567	20240422	113300	80594110	9060	9060	9060	9060	1
568	20240422	113200	80585050	9030	9030	9030	9030	0
569	20240422	113100	80585050	9030	9030	9030	9030	0
570	20240422	113000	80585050	9030	9030	9030	9030	0
571	20240422	112900	80585050	9030	9030	9030	9030	0
572	20240422	112800	80585050	9030	9030	9030	9030	1
573	20240422	112700	80576020	9030	9030	9030	9030	0
574	20240422	112600	80576020	9030	9030	9030	9030	0
575	20240422	112500	80576020	9030	9030	9030	9030	0
576	20240422	112400	80576020	9030	9030	9030	9030	0
577	20240422	112300	80576020	9030	9030	9030	9030	0
578	20240422	112200	80576020	9030	9030	9030	9030	1
579	20240422	112100	80566990	9030	9030	9030	9030	1
580	20240422	112000	80557960	9030	9030	9030	9030	1
581	20240422	111900	80548930	9010	9010	9010	9010	0
582	20240422	111800	80548930	9010	9010	9010	9010	0
583	20240422	111700	80548930	9010	9010	9010	9010	0
584	20240422	111600	80548930	9010	9010	9010	9010	2
585	20240422	111500	80530910	9010	9010	9010	9010	0
586	20240422	111400	80530910	9010	9010	9010	9010	0
587	20240422	111300	80530910	9010	9010	9010	9010	0
588	20240422	111200	80530910	9010	9010	9010	9010	0
589	20240422	111100	80530910	9010	9010	9010	9010	0
590	20240422	111000	80530910	9010	9010	9010	9010	25
591	20240422	110900	80305660	9010	9010	9010	9010	1
592	20240422	110800	80296650	9020	9020	9020	9020	0
593	20240422	110700	80296650	9020	9030	9030	9020	50
594	20240422	110600	79845400	9040	9050	9050	9040	196
595	20240422	110500	78073460	9060	9060	9060	9060	1
596	20240422	110400	78064400	9060	9060	9060	9060	0
597	20240422	110300	78064400	9060	9060	9060	9060	0
598	20240422	110200	78064400	9060	9060	9060	9060	0
599	20240422	110100	78064400	9060	9060	9060	9060	0
600	20240422	110000	78064400	9060	9060	9060	9060	50
601	20240422	105900	77611400	9070	9070	9070	9070	6
602	20240422	105800	77556980	9100	9060	9100	9060	1050
603	20240422	105700	68005930	9060	9060	9060	9060	0
604	20240422	105600	68005930	9060	9060	9060	9060	2
605	20240422	105500	67987810	9050	9050	9050	9050	0
606	20240422	105400	67987810	9050	9050	9050	9050	221
607	20240422	105300	65987760	9060	9060	9060	9060	0
608	20240422	105200	65987760	9060	9060	9060	9060	0
609	20240422	105100	65987760	9060	9060	9060	9060	0
610	20240422	105000	65987760	9060	9060	9060	9060	260
611	20240422	104900	63632160	9060	9060	9060	9060	0
612	20240422	104800	63632160	9060	9060	9060	9060	0
613	20240422	104700	63632160	9060	9060	9060	9060	0
614	20240422	104600	63632160	9060	9060	9060	9060	0
615	20240422	104500	63632160	9060	9060	9060	9060	0
616	20240422	104400	63632160	9060	9060	9060	9060	5
617	20240422	104300	63586860	9050	9050	9050	9050	201
618	20240422	104200	61767810	9060	9050	9060	9050	234
619	20240422	104100	59647870	9050	9050	9050	9050	0
620	20240422	104000	59647870	9050	9050	9050	9050	0
621	20240422	103900	59647870	9050	9050	9050	9050	0
622	20240422	103800	59647870	9050	9050	9050	9050	0
623	20240422	103700	59647870	9050	9060	9060	9040	756
624	20240422	103600	52813360	9060	9060	9060	9060	0
625	20240422	103500	52813360	9060	9060	9060	9060	0
626	20240422	103400	52813360	9060	9060	9060	9060	1
627	20240422	103300	52804300	9050	9050	9050	9050	0
628	20240422	103200	52804300	9050	9050	9050	9050	1
629	20240422	103100	52795250	9070	9070	9070	9070	0
630	20240422	103000	52795250	9070	9070	9070	9070	0
631	20240422	102900	52795250	9070	9070	9070	9070	1
632	20240422	102800	52786180	9100	9100	9100	9100	0
633	20240422	102700	52786180	9100	9060	9100	9060	3
634	20240422	102600	52758950	9050	9050	9050	9050	105
635	20240422	102500	51808700	9050	9080	9080	9050	158
636	20240422	102400	50377340	9080	9080	9080	9080	0
637	20240422	102300	50377340	9080	9080	9080	9080	26
638	20240422	102200	50141260	9080	9080	9080	9080	0
639	20240422	102100	50141260	9080	9080	9080	9080	21
640	20240422	102000	49950580	9100	9100	9100	9100	0
641	20240422	101900	49950580	9100	9100	9100	9100	0
642	20240422	101800	49950580	9100	9100	9100	9100	0
643	20240422	101700	49950580	9100	9100	9100	9100	0
644	20240422	101600	49950580	9100	9100	9100	9100	0
645	20240422	101500	49950580	9100	9100	9100	9100	0
646	20240422	101400	49950580	9100	9100	9100	9100	19
647	20240422	101300	49777680	9100	9080	9100	9080	30
648	20240422	101200	49505230	9080	9080	9080	9080	20
649	20240422	101100	49323630	9080	9080	9080	9080	2
650	20240422	101000	49305470	9070	9110	9110	9070	91
651	20240422	100900	48477820	9120	9120	9120	9120	1
652	20240422	100800	48468700	9150	9150	9150	9150	0
653	20240422	100700	48468700	9150	9130	9150	9130	2
654	20240422	100600	48450420	9130	9140	9140	9130	112
655	20240422	100500	47426750	9140	9140	9140	9140	9
656	20240422	100400	47344490	9160	9140	9160	9140	5
657	20240422	100300	47298750	9140	9130	9140	9130	4
658	20240422	100200	47262200	9110	9210	9210	9110	95
659	20240422	100100	46390890	9210	9130	9210	9130	70
660	20240422	100000	45746340	9130	9130	9130	9130	0
661	20240422	095900	45746340	9130	9110	9130	9110	2
662	20240422	095800	45728100	9220	9070	9220	9070	31
663	20240422	095700	45442690	9070	9070	9070	9070	0
664	20240422	095600	45442690	9070	9110	9110	9050	30
665	20240422	095500	45170060	9200	9110	9230	9050	578
666	20240422	095400	39846840	9220	9050	9220	9050	63
667	20240422	095300	39275370	9080	9070	9230	9070	955
668	20240422	095200	30524410	9070	9070	9070	9070	10
669	20240422	095100	30433710	9070	9040	9070	9040	32
670	20240422	095000	30143700	9040	9040	9050	9040	19
671	20240422	094900	29971800	9050	9030	9050	9030	27
672	20240422	094800	29727670	9000	8970	9070	8970	2049
673	20240422	094700	11197070	8970	8970	8970	8970	0
674	20240422	094600	11197070	8970	8970	8970	8970	0
675	20240422	094500	11197070	8970	8970	8970	8970	0
676	20240422	094400	11197070	8970	8970	8970	8970	0
677	20240422	094300	11197070	8970	8970	8970	8970	0
678	20240422	094200	11197070	8970	8970	8970	8970	0
679	20240422	094100	11197070	8970	8970	8970	8970	2
680	20240422	094000	11179130	8970	8960	8970	8960	2
681	20240422	093900	11161200	8950	8950	8950	8950	0
682	20240422	093800	11161200	8950	8950	8950	8950	0
683	20240422	093700	11161200	8950	8950	8950	8950	100
684	20240422	093600	10266200	8950	8950	8950	8950	0
685	20240422	093500	10266200	8950	8950	8950	8950	0
686	20240422	093400	10266200	8950	8950	8950	8950	8
687	20240422	093300	10194600	8930	8930	8930	8930	0
688	20240422	093200	10194600	8930	8930	8930	8930	0
689	20240422	093100	10194600	8930	8930	8930	8930	3
690	20240422	093000	10167810	8950	8950	8950	8950	0
691	20240422	092900	10167810	8950	8950	8950	8950	1
692	20240422	092800	10158860	8950	8950	8970	8950	211
693	20240422	092700	8270110	8970	8970	8970	8970	31
694	20240422	092600	7992040	8980	8980	8980	8980	3
695	20240422	092500	7965100	8970	8970	8970	8970	19
696	20240422	092400	7794670	8970	8970	8970	8970	0
697	20240422	092300	7794670	8970	8970	8970	8970	0
698	20240422	092200	7794670	8970	8970	8970	8970	0
699	20240422	092100	7794670	8970	8970	8970	8970	3
700	20240422	092000	7767760	8970	8970	8980	8970	16
701	20240422	091900	7624140	8950	8940	8960	8940	80
702	20240422	091800	6907370	8920	8920	8920	8920	0
703	20240422	091700	6907370	8920	8920	8940	8920	226
704	20240422	091600	4888500	8910	8910	8910	8910	0
705	20240422	091500	4888500	8910	8910	8910	8910	0
706	20240422	091400	4888500	8910	8910	8910	8910	179
707	20240422	091300	3293610	8890	8890	8890	8890	0
708	20240422	091200	3293610	8890	8890	8890	8890	0
709	20240422	091100	3293610	8890	8890	8890	8890	1
710	20240422	091000	3284720	8910	8910	8910	8910	0
711	20240422	090900	3284720	8910	8910	8910	8910	22
712	20240422	090800	3088700	8890	8890	8890	8890	37
713	20240422	090700	2759770	8890	8890	8890	8890	0
714	20240422	090600	2759770	8890	8890	8890	8890	0
715	20240422	090500	2759770	8890	8890	8890	8890	5
716	20240422	090400	2715320	8890	8890	8890	8890	100
717	20240422	090300	1826320	8800	8800	8800	8800	0
718	20240422	090200	1826320	8800	8800	8800	8800	0
719	20240422	090100	1826320	8800	8800	8800	8800	45
720	20240422	090000	1430320	8800	8890	8890	8800	161