KissMeData/322510/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211200	894297820	9900	9900	9900	9900	1897
3	20240422	211100	894297820	9900	9900	9900	9900	0
4	20240422	211000	894297820	9900	9900	9900	9900	0
5	20240422	210900	894297820	9900	9900	9900	9900	0
6	20240422	210800	894297820	9900	9900	9900	9900	0
7	20240422	210700	894297820	9900	9900	9900	9900	0
8	20240422	210600	894297820	9900	9900	9900	9900	0
9	20240422	210500	894297820	9900	9900	9900	9900	0
10	20240422	210400	894297820	9900	9900	9900	9900	0
11	20240422	210300	894297820	9900	9900	9900	9900	0
12	20240422	210200	894297820	9900	9900	9900	9900	0
13	20240422	210100	894297820	9900	9900	9900	9900	0
14	20240422	210000	894297820	9900	9900	9900	9900	0
15	20240422	205900	894297820	9900	9900	9900	9900	0
16	20240422	205800	894297820	9900	9900	9900	9900	0
17	20240422	205700	894297820	9900	9900	9900	9900	0
18	20240422	205600	894297820	9900	9900	9900	9900	0
19	20240422	205500	894297820	9900	9900	9900	9900	0
20	20240422	205400	894297820	9900	9900	9900	9900	0
21	20240422	205300	894297820	9900	9900	9900	9900	0
22	20240422	205200	894297820	9900	9900	9900	9900	0
23	20240422	205100	894297820	9900	9900	9900	9900	0
24	20240422	205000	894297820	9900	9900	9900	9900	0
25	20240422	204900	894297820	9900	9900	9900	9900	0
26	20240422	204800	894297820	9900	9900	9900	9900	0
27	20240422	204700	894297820	9900	9900	9900	9900	0
28	20240422	204600	894297820	9900	9900	9900	9900	0
29	20240422	204500	894297820	9900	9900	9900	9900	0
30	20240422	204400	894297820	9900	9900	9900	9900	0
31	20240422	204300	894297820	9900	9900	9900	9900	0
32	20240422	204200	894297820	9900	9900	9900	9900	1897
33	20240422	204100	894297820	9900	9900	9900	9900	0
34	20240422	204000	894297820	9900	9900	9900	9900	0
35	20240422	203900	894297820	9900	9900	9900	9900	0
36	20240422	203800	894297820	9900	9900	9900	9900	0
37	20240422	203700	894297820	9900	9900	9900	9900	0
38	20240422	203600	894297820	9900	9900	9900	9900	0
39	20240422	203500	894297820	9900	9900	9900	9900	0
40	20240422	203400	894297820	9900	9900	9900	9900	0
41	20240422	203300	894297820	9900	9900	9900	9900	0
42	20240422	203200	894297820	9900	9900	9900	9900	0
43	20240422	203100	894297820	9900	9900	9900	9900	0
44	20240422	203000	894297820	9900	9900	9900	9900	0
45	20240422	202900	894297820	9900	9900	9900	9900	0
46	20240422	202800	894297820	9900	9900	9900	9900	0
47	20240422	202700	894297820	9900	9900	9900	9900	0
48	20240422	202600	894297820	9900	9900	9900	9900	0
49	20240422	202500	894297820	9900	9900	9900	9900	0
50	20240422	202400	894297820	9900	9900	9900	9900	0
51	20240422	202300	894297820	9900	9900	9900	9900	0
52	20240422	202200	894297820	9900	9900	9900	9900	0
53	20240422	202100	894297820	9900	9900	9900	9900	0
54	20240422	202000	894297820	9900	9900	9900	9900	0
55	20240422	201900	894297820	9900	9900	9900	9900	0
56	20240422	201800	894297820	9900	9900	9900	9900	0
57	20240422	201700	894297820	9900	9900	9900	9900	0
58	20240422	201600	894297820	9900	9900	9900	9900	0
59	20240422	201500	894297820	9900	9900	9900	9900	0
60	20240422	201400	894297820	9900	9900	9900	9900	0
61	20240422	201300	894297820	9900	9900	9900	9900	0
62	20240422	201200	894297820	9900	9900	9900	9900	1897
63	20240422	201100	894297820	9900	9900	9900	9900	0
64	20240422	201000	894297820	9900	9900	9900	9900	0
65	20240422	200900	894297820	9900	9900	9900	9900	0
66	20240422	200800	894297820	9900	9900	9900	9900	0
67	20240422	200700	894297820	9900	9900	9900	9900	0
68	20240422	200600	894297820	9900	9900	9900	9900	0
69	20240422	200500	894297820	9900	9900	9900	9900	0
70	20240422	200400	894297820	9900	9900	9900	9900	0
71	20240422	200300	894297820	9900	9900	9900	9900	0
72	20240422	200200	894297820	9900	9900	9900	9900	0
73	20240422	200100	894297820	9900	9900	9900	9900	0
74	20240422	200000	894297820	9900	9900	9900	9900	0
75	20240422	195900	894297820	9900	9900	9900	9900	0
76	20240422	195800	894297820	9900	9900	9900	9900	0
77	20240422	195700	894297820	9900	9900	9900	9900	0
78	20240422	195600	894297820	9900	9900	9900	9900	0
79	20240422	195500	894297820	9900	9900	9900	9900	0
80	20240422	195400	894297820	9900	9900	9900	9900	0
81	20240422	195300	894297820	9900	9900	9900	9900	0
82	20240422	195200	894297820	9900	9900	9900	9900	0
83	20240422	195100	894297820	9900	9900	9900	9900	0
84	20240422	195000	894297820	9900	9900	9900	9900	0
85	20240422	194900	894297820	9900	9900	9900	9900	0
86	20240422	194800	894297820	9900	9900	9900	9900	0
87	20240422	194700	894297820	9900	9900	9900	9900	0
88	20240422	194600	894297820	9900	9900	9900	9900	0
89	20240422	194500	894297820	9900	9900	9900	9900	0
90	20240422	194400	894297820	9900	9900	9900	9900	0
91	20240422	194300	894297820	9900	9900	9900	9900	0
92	20240422	194200	894297820	9900	9900	9900	9900	1897
93	20240422	194100	894297820	9900	9900	9900	9900	0
94	20240422	194000	894297820	9900	9900	9900	9900	0
95	20240422	193900	894297820	9900	9900	9900	9900	0
96	20240422	193800	894297820	9900	9900	9900	9900	0
97	20240422	193700	894297820	9900	9900	9900	9900	0
98	20240422	193600	894297820	9900	9900	9900	9900	0
99	20240422	193500	894297820	9900	9900	9900	9900	0
100	20240422	193400	894297820	9900	9900	9900	9900	0
101	20240422	193300	894297820	9900	9900	9900	9900	0
102	20240422	193200	894297820	9900	9900	9900	9900	0
103	20240422	193100	894297820	9900	9900	9900	9900	0
104	20240422	193000	894297820	9900	9900	9900	9900	0
105	20240422	192900	894297820	9900	9900	9900	9900	0
106	20240422	192800	894297820	9900	9900	9900	9900	0
107	20240422	192700	894297820	9900	9900	9900	9900	0
108	20240422	192600	894297820	9900	9900	9900	9900	0
109	20240422	192500	894297820	9900	9900	9900	9900	0
110	20240422	192400	894297820	9900	9900	9900	9900	0
111	20240422	192300	894297820	9900	9900	9900	9900	0
112	20240422	192200	894297820	9900	9900	9900	9900	0
113	20240422	192100	894297820	9900	9900	9900	9900	0
114	20240422	192000	894297820	9900	9900	9900	9900	0
115	20240422	191900	894297820	9900	9900	9900	9900	0
116	20240422	191800	894297820	9900	9900	9900	9900	0
117	20240422	191700	894297820	9900	9900	9900	9900	0
118	20240422	191600	894297820	9900	9900	9900	9900	0
119	20240422	191500	894297820	9900	9900	9900	9900	0
120	20240422	191400	894297820	9900	9900	9900	9900	0
121	20240422	191300	894297820	9900	9900	9900	9900	0
122	20240422	191200	894297820	9900	9900	9900	9900	1897
123	20240422	191100	894297820	9900	9900	9900	9900	0
124	20240422	191000	894297820	9900	9900	9900	9900	0
125	20240422	190900	894297820	9900	9900	9900	9900	0
126	20240422	190800	894297820	9900	9900	9900	9900	0
127	20240422	190700	894297820	9900	9900	9900	9900	0
128	20240422	190600	894297820	9900	9900	9900	9900	0
129	20240422	190500	894297820	9900	9900	9900	9900	0
130	20240422	190400	894297820	9900	9900	9900	9900	0
131	20240422	190300	894297820	9900	9900	9900	9900	0
132	20240422	190200	894297820	9900	9900	9900	9900	0
133	20240422	190100	894297820	9900	9900	9900	9900	0
134	20240422	190000	894297820	9900	9900	9900	9900	0
135	20240422	185900	894297820	9900	9900	9900	9900	0
136	20240422	185800	894297820	9900	9900	9900	9900	0
137	20240422	185700	894297820	9900	9900	9900	9900	0
138	20240422	185600	894297820	9900	9900	9900	9900	0
139	20240422	185500	894297820	9900	9900	9900	9900	0
140	20240422	185400	894297820	9900	9900	9900	9900	0
141	20240422	185300	894297820	9900	9900	9900	9900	0
142	20240422	185200	894297820	9900	9900	9900	9900	0
143	20240422	185100	894297820	9900	9900	9900	9900	0
144	20240422	185000	894297820	9900	9900	9900	9900	0
145	20240422	184900	894297820	9900	9900	9900	9900	0
146	20240422	184800	894297820	9900	9900	9900	9900	0
147	20240422	184700	894297820	9900	9900	9900	9900	0
148	20240422	184600	894297820	9900	9900	9900	9900	0
149	20240422	184500	894297820	9900	9900	9900	9900	0
150	20240422	184400	894297820	9900	9900	9900	9900	0
151	20240422	184300	894297820	9900	9900	9900	9900	0
152	20240422	184200	894297820	9900	9900	9900	9900	1897
153	20240422	184100	894297820	9900	9900	9900	9900	0
154	20240422	184000	894297820	9900	9900	9900	9900	0
155	20240422	183900	894297820	9900	9900	9900	9900	0
156	20240422	183800	894297820	9900	9900	9900	9900	0
157	20240422	183700	894297820	9900	9900	9900	9900	0
158	20240422	183600	894297820	9900	9900	9900	9900	0
159	20240422	183500	894297820	9900	9900	9900	9900	0
160	20240422	183400	894297820	9900	9900	9900	9900	0
161	20240422	183300	894297820	9900	9900	9900	9900	0
162	20240422	183200	894297820	9900	9900	9900	9900	0
163	20240422	183100	894297820	9900	9900	9900	9900	0
164	20240422	183000	894297820	9900	9900	9900	9900	0
165	20240422	182900	894297820	9900	9900	9900	9900	0
166	20240422	182800	894297820	9900	9900	9900	9900	0
167	20240422	182700	894297820	9900	9900	9900	9900	0
168	20240422	182600	894297820	9900	9900	9900	9900	0
169	20240422	182500	894297820	9900	9900	9900	9900	0
170	20240422	182400	894297820	9900	9900	9900	9900	0
171	20240422	182300	894297820	9900	9900	9900	9900	0
172	20240422	182200	894297820	9900	9900	9900	9900	0
173	20240422	182100	894297820	9900	9900	9900	9900	0
174	20240422	182000	894297820	9900	9900	9900	9900	0
175	20240422	181900	894297820	9900	9900	9900	9900	0
176	20240422	181800	894297820	9900	9900	9900	9900	0
177	20240422	181700	894297820	9900	9900	9900	9900	0
178	20240422	181600	894297820	9900	9900	9900	9900	0
179	20240422	181500	894297820	9900	9900	9900	9900	0
180	20240422	181400	894297820	9900	9900	9900	9900	0
181	20240422	181300	894297820	9900	9900	9900	9900	0
182	20240422	181200	894297820	9900	9900	9900	9900	1897
183	20240422	181100	894297820	9900	9900	9900	9900	0
184	20240422	181000	894297820	9900	9900	9900	9900	0
185	20240422	180900	894297820	9900	9900	9900	9900	0
186	20240422	180800	894297820	9900	9900	9900	9900	0
187	20240422	180700	894297820	9900	9900	9900	9900	0
188	20240422	180600	894297820	9900	9900	9900	9900	0
189	20240422	180500	894297820	9900	9900	9900	9900	0
190	20240422	180400	894297820	9900	9900	9900	9900	0
191	20240422	180300	894297820	9900	9900	9900	9900	0
192	20240422	180200	894297820	9900	9900	9900	9900	0
193	20240422	180100	894297820	9900	9900	9900	9900	0
194	20240422	180000	894297820	9900	9900	9900	9900	0
195	20240422	175900	894297820	9900	9900	9900	9900	0
196	20240422	175800	894297820	9900	9900	9900	9900	0
197	20240422	175700	894297820	9900	9900	9900	9900	0
198	20240422	175600	894297820	9900	9900	9900	9900	0
199	20240422	175500	894297820	9900	9900	9900	9900	0
200	20240422	175400	894297820	9900	9900	9900	9900	0
201	20240422	175300	894297820	9900	9900	9900	9900	0
202	20240422	175200	894297820	9900	9900	9900	9900	0
203	20240422	175100	894297820	9900	9900	9900	9900	0
204	20240422	175000	894297820	9900	9900	9900	9900	0
205	20240422	174900	894297820	9900	9900	9900	9900	0
206	20240422	174800	894297820	9900	9900	9900	9900	0
207	20240422	174700	894297820	9900	9900	9900	9900	0
208	20240422	174600	894297820	9900	9900	9900	9900	0
209	20240422	174500	894297820	9900	9900	9900	9900	0
210	20240422	174400	894297820	9900	9900	9900	9900	0
211	20240422	174300	894297820	9900	9900	9900	9900	0
212	20240422	174200	894297820	9900	9900	9900	9900	1897
213	20240422	174100	894297820	9900	9900	9900	9900	0
214	20240422	174000	894297820	9900	9900	9900	9900	0
215	20240422	173900	894297820	9900	9900	9900	9900	0
216	20240422	173800	894297820	9900	9900	9900	9900	0
217	20240422	173700	894297820	9900	9900	9900	9900	0
218	20240422	173600	894297820	9900	9900	9900	9900	0
219	20240422	173500	894297820	9900	9900	9900	9900	0
220	20240422	173400	894297820	9900	9900	9900	9900	0
221	20240422	173300	894297820	9900	9900	9900	9900	0
222	20240422	173200	894297820	9900	9900	9900	9900	0
223	20240422	173100	894297820	9900	9900	9900	9900	0
224	20240422	173000	894297820	9900	9900	9900	9900	0
225	20240422	172900	894297820	9900	9900	9900	9900	0
226	20240422	172800	894297820	9900	9900	9900	9900	0
227	20240422	172700	894297820	9900	9900	9900	9900	0
228	20240422	172600	894297820	9900	9900	9900	9900	0
229	20240422	172500	894297820	9900	9900	9900	9900	0
230	20240422	172400	894297820	9900	9900	9900	9900	0
231	20240422	172300	894297820	9900	9900	9900	9900	0
232	20240422	172200	894297820	9900	9900	9900	9900	0
233	20240422	172100	894297820	9900	9900	9900	9900	0
234	20240422	172000	894297820	9900	9900	9900	9900	0
235	20240422	171900	894297820	9900	9900	9900	9900	0
236	20240422	171800	894297820	9900	9900	9900	9900	0
237	20240422	171700	894297820	9900	9900	9900	9900	0
238	20240422	171600	894297820	9900	9900	9900	9900	0
239	20240422	171500	894297820	9900	9900	9900	9900	0
240	20240422	171400	894297820	9900	9900	9900	9900	0
241	20240422	171300	894297820	9900	9900	9900	9900	0
242	20240422	171200	894297820	9900	9900	9900	9900	1897
243	20240422	171100	894297820	9900	9900	9900	9900	0
244	20240422	171000	894297820	9900	9900	9900	9900	0
245	20240422	170900	894297820	9900	9900	9900	9900	0
246	20240422	170800	894297820	9900	9900	9900	9900	0
247	20240422	170700	894297820	9900	9900	9900	9900	0
248	20240422	170600	894297820	9900	9900	9900	9900	0
249	20240422	170500	894297820	9900	9900	9900	9900	0
250	20240422	170400	894297820	9900	9900	9900	9900	0
251	20240422	170300	894297820	9900	9900	9900	9900	0
252	20240422	170200	894297820	9900	9900	9900	9900	0
253	20240422	170100	894297820	9900	9900	9900	9900	0
254	20240422	170000	894297820	9900	9900	9900	9900	0
255	20240422	165900	894297820	9900	9900	9900	9900	0
256	20240422	165800	894297820	9900	9900	9900	9900	0
257	20240422	165700	894297820	9900	9900	9900	9900	0
258	20240422	165600	894297820	9900	9900	9900	9900	0
259	20240422	165500	894297820	9900	9900	9900	9900	0
260	20240422	165400	894297820	9900	9900	9900	9900	0
261	20240422	165300	894297820	9900	9900	9900	9900	0
262	20240422	165200	894297820	9900	9900	9900	9900	0
263	20240422	165100	894297820	9900	9900	9900	9900	0
264	20240422	165000	894297820	9900	9900	9900	9900	0
265	20240422	164900	894297820	9900	9900	9900	9900	0
266	20240422	164800	894297820	9900	9900	9900	9900	0
267	20240422	164700	894297820	9900	9900	9900	9900	0
268	20240422	164600	894297820	9900	9900	9900	9900	0
269	20240422	164500	894297820	9900	9900	9900	9900	0
270	20240422	164400	894297820	9900	9900	9900	9900	0
271	20240422	164300	894297820	9900	9900	9900	9900	0
272	20240422	164200	894297820	9900	9900	9900	9900	1897
273	20240422	164100	894297820	9900	9900	9900	9900	0
274	20240422	164000	894297820	9900	9900	9900	9900	0
275	20240422	163900	894297820	9900	9900	9900	9900	0
276	20240422	163800	894297820	9900	9900	9900	9900	0
277	20240422	163700	894297820	9900	9900	9900	9900	0
278	20240422	163600	894297820	9900	9900	9900	9900	0
279	20240422	163500	894297820	9900	9900	9900	9900	0
280	20240422	163400	894297820	9900	9900	9900	9900	0
281	20240422	163300	894297820	9900	9900	9900	9900	0
282	20240422	163200	894297820	9900	9900	9900	9900	0
283	20240422	163100	894297820	9900	9900	9900	9900	0
284	20240422	163000	894297820	9900	9900	9900	9900	0
285	20240422	162900	894297820	9900	9900	9900	9900	0
286	20240422	162800	894297820	9900	9900	9900	9900	0
287	20240422	162700	894297820	9900	9900	9900	9900	0
288	20240422	162600	894297820	9900	9900	9900	9900	0
289	20240422	162500	894297820	9900	9900	9900	9900	0
290	20240422	162400	894297820	9900	9900	9900	9900	0
291	20240422	162300	894297820	9900	9900	9900	9900	0
292	20240422	162200	894297820	9900	9900	9900	9900	0
293	20240422	162100	894297820	9900	9900	9900	9900	0
294	20240422	162000	894297820	9900	9900	9900	9900	0
295	20240422	161900	894297820	9900	9900	9900	9900	0
296	20240422	161800	894297820	9900	9900	9900	9900	0
297	20240422	161700	894297820	9900	9900	9900	9900	0
298	20240422	161600	894297820	9900	9900	9900	9900	0
299	20240422	161500	894297820	9900	9900	9900	9900	0
300	20240422	161400	894297820	9900	9900	9900	9900	0
301	20240422	161300	894297820	9900	9900	9900	9900	0
302	20240422	161200	894297820	9900	9900	9900	9900	1897
303	20240422	161100	894297820	9900	9900	9900	9900	0
304	20240422	161000	894297820	9900	9900	9900	9900	0
305	20240422	160900	894297820	9900	9900	9900	9900	0
306	20240422	160800	894297820	9900	9900	9900	9900	0
307	20240422	160700	894297820	9900	9900	9900	9900	0
308	20240422	160600	894297820	9900	9900	9900	9900	0
309	20240422	160500	894297820	9900	9900	9900	9900	0
310	20240422	160400	894297820	9900	9900	9900	9900	0
311	20240422	160300	894297820	9900	9900	9900	9900	0
312	20240422	160200	894297820	9900	9900	9900	9900	0
313	20240422	160100	894297820	9900	9900	9900	9900	0
314	20240422	160000	894297820	9900	9900	9900	9900	0
315	20240422	155900	894297820	9900	9900	9900	9900	0
316	20240422	155800	894297820	9900	9900	9900	9900	0
317	20240422	155700	894297820	9900	9900	9900	9900	0
318	20240422	155600	894297820	9900	9900	9900	9900	0
319	20240422	155500	894297820	9900	9900	9900	9900	0
320	20240422	155400	894297820	9900	9900	9900	9900	0
321	20240422	155300	894297820	9900	9900	9900	9900	0
322	20240422	155200	894297820	9900	9900	9900	9900	0
323	20240422	155100	894297820	9900	9900	9900	9900	0
324	20240422	155000	894297820	9900	9900	9900	9900	0
325	20240422	154900	894297820	9900	9900	9900	9900	0
326	20240422	154800	894297820	9900	9900	9900	9900	0
327	20240422	154700	894297820	9900	9900	9900	9900	0
328	20240422	154600	894297820	9900	9900	9900	9900	0
329	20240422	154500	894297820	9900	9900	9900	9900	0
330	20240422	154400	894297820	9900	9900	9900	9900	0
331	20240422	154300	894297820	9900	9900	9900	9900	0
332	20240422	154200	894297820	9900	9900	9900	9900	1897
333	20240422	154100	894297820	9900	9900	9900	9900	0
334	20240422	154000	894297820	9900	9900	9900	9900	0
335	20240422	153900	894297820	9900	9900	9900	9900	0
336	20240422	153800	894297820	9900	9900	9900	9900	0
337	20240422	153700	894297820	9900	9900	9900	9900	0
338	20240422	153600	894297820	9900	9900	9900	9900	0
339	20240422	153500	894297820	9900	9900	9900	9900	0
340	20240422	153400	894297820	9900	9900	9900	9900	0
341	20240422	153300	894297820	9900	9900	9900	9900	0
342	20240422	153200	894297820	9900	9900	9900	9900	0
343	20240422	153100	894297820	9900	9900	9900	9900	0
344	20240422	153000	894297820	9900	9900	9900	9900	1897
345	20240422	152900	875517520	9800	9800	9800	9800	0
346	20240422	152800	875517520	9800	9800	9800	9800	0
347	20240422	152700	875517520	9800	9800	9800	9800	0
348	20240422	152600	875517520	9800	9800	9800	9800	0
349	20240422	152500	875517520	9800	9800	9800	9800	0
350	20240422	152400	875517520	9800	9800	9800	9800	0
351	20240422	152300	875517520	9800	9800	9800	9800	0
352	20240422	152200	875517520	9800	9800	9800	9800	0
353	20240422	152100	875517520	9800	9800	9800	9800	0
354	20240422	152000	875517520	9800	9800	9800	9800	0
355	20240422	151900	875517520	9800	9870	9890	9800	682
356	20240422	151800	868813880	9870	9870	9870	9870	1
357	20240422	151700	868804010	9800	9800	9800	9800	0
358	20240422	151600	868804010	9800	9830	9860	9800	569
359	20240422	151500	863218100	9810	9810	9810	9810	46
360	20240422	151400	862766840	9810	9810	9810	9810	34
361	20240422	151300	862433300	9810	9780	9810	9780	11
362	20240422	151200	862325690	9780	9810	9810	9780	211
363	20240422	151100	860256190	9800	9810	9810	9800	565
364	20240422	151000	854714170	9800	9790	9800	9790	1246
365	20240422	150900	842505360	9800	9840	9840	9800	1006
366	20240422	150800	832646520	9850	9800	9850	9800	406
367	20240422	150700	828667620	9810	9840	9850	9800	1448
368	20240422	150600	814447120	9850	9850	9850	9850	0
369	20240422	150500	814447120	9850	9850	9850	9850	312
370	20240422	150400	811373920	9840	9840	9840	9840	2
371	20240422	150300	811354240	9850	9850	9850	9850	220
372	20240422	150200	809187240	9850	9850	9850	9850	0
373	20240422	150100	809187240	9850	9850	9850	9850	101
374	20240422	150000	808192390	9850	9850	9850	9840	152
375	20240422	145900	806695690	9850	9850	9850	9850	0
376	20240422	145800	806695690	9850	9850	9850	9850	100
377	20240422	145700	805710690	9840	9840	9840	9840	1
378	20240422	145600	805700850	9850	9850	9850	9850	101
379	20240422	145500	804706000	9860	9860	9860	9860	0
380	20240422	145400	804706000	9860	9860	9860	9860	0
381	20240422	145300	804706000	9860	9860	9860	9860	0
382	20240422	145200	804706000	9860	9830	9860	9830	1162
383	20240422	145100	793259000	9780	9780	9780	9780	74
384	20240422	145000	792535280	9780	9780	9780	9780	60
385	20240422	144900	791948480	9770	9770	9770	9770	0
386	20240422	144800	791948480	9770	9770	9770	9770	0
387	20240422	144700	791948480	9770	9770	9770	9770	0
388	20240422	144600	791948480	9770	9770	9770	9770	0
389	20240422	144500	791948480	9770	9770	9770	9770	0
390	20240422	144400	791948480	9770	9780	9830	9770	524
391	20240422	144300	786823900	9780	9780	9780	9780	8
392	20240422	144200	786745660	9780	9790	9790	9780	41
393	20240422	144100	786344580	9800	9800	9800	9800	20
394	20240422	144000	786148580	9800	9800	9810	9800	65
395	20240422	143900	785511570	9800	9800	9800	9800	17
396	20240422	143800	785344970	9800	9800	9800	9800	23
397	20240422	143700	785119570	9800	9800	9800	9800	35
398	20240422	143600	784776570	9800	9800	9800	9800	43
399	20240422	143500	784355170	9800	9810	9820	9800	696
400	20240422	143400	777522940	9800	9810	9810	9800	49
401	20240422	143300	777042640	9810	9810	9810	9810	103
402	20240422	143200	776032210	9800	9800	9800	9800	25
403	20240422	143100	775787210	9800	9800	9800	9800	1
404	20240422	143000	775777410	9800	9800	9800	9800	0
405	20240422	142900	775777410	9800	9800	9800	9800	0
406	20240422	142800	775777410	9800	9800	9800	9800	230
407	20240422	142700	773523410	9790	9790	9790	9790	0
408	20240422	142600	773523410	9790	9790	9790	9790	130
409	20240422	142500	772250710	9800	9800	9800	9800	0
410	20240422	142400	772250710	9800	9800	9800	9800	0
411	20240422	142300	772250710	9800	9800	9800	9800	0
412	20240422	142200	772250710	9800	9800	9800	9800	0
413	20240422	142100	772250710	9800	9800	9800	9800	0
414	20240422	142000	772250710	9800	9800	9800	9800	0
415	20240422	141900	772250710	9800	9800	9800	9760	391
416	20240422	141800	768422910	9760	9760	9760	9760	0
417	20240422	141700	768422910	9760	9820	9820	9760	222
418	20240422	141600	766250610	9820	9820	9820	9820	0
419	20240422	141500	766250610	9820	9780	9820	9780	31
420	20240422	141400	765947390	9770	9800	9800	9770	200
421	20240422	141300	763990650	9800	9800	9800	9800	0
422	20240422	141200	763990650	9800	9800	9800	9790	278
423	20240422	141100	761266300	9810	9810	9810	9810	46
424	20240422	141000	760815040	9820	9820	9820	9820	11
425	20240422	140900	760707020	9820	9820	9820	9820	10
426	20240422	140800	760608820	9860	9860	9860	9860	0
427	20240422	140700	760608820	9860	9860	9860	9860	0
428	20240422	140600	760608820	9860	9820	9860	9820	7
429	20240422	140500	760539840	9820	9850	9850	9820	792
430	20240422	140400	752739350	9850	9850	9850	9850	375
431	20240422	140300	749045600	9860	9920	9920	9860	48
432	20240422	140200	748572260	9900	9900	9900	9900	0
433	20240422	140100	748572260	9900	9890	9900	9890	1204
434	20240422	140000	736654180	9890	9900	9900	9890	318
435	20240422	135900	733507560	9920	9920	9920	9920	13
436	20240422	135800	733378600	9940	9950	9950	9940	791
437	20240422	135700	725511060	9940	9940	9940	9940	161
438	20240422	135600	723910720	9940	9940	9940	9940	0
439	20240422	135500	723910720	9940	9920	9940	9920	7
440	20240422	135400	723841240	9940	9900	9940	9900	103
441	20240422	135300	722821460	9900	9900	9900	9900	87
442	20240422	135200	721960160	9900	9860	9950	9860	1082
443	20240422	135100	711228370	9860	9860	9860	9860	40
444	20240422	135000	710833970	9880	9880	9880	9880	0
445	20240422	134900	710833970	9880	9860	9880	9860	159
446	20240422	134800	709265230	9880	9880	9880	9880	13
447	20240422	134700	709136790	9880	9880	9880	9880	39
448	20240422	134600	708751470	9880	9880	9880	9880	66
449	20240422	134500	708099390	9880	9880	9880	9880	100
450	20240422	134400	707111390	9880	9880	9880	9880	0
451	20240422	134300	707111390	9880	9880	9880	9880	8
452	20240422	134200	707032350	9880	9870	9880	9870	100
453	20240422	134100	706044550	9850	9850	9850	9850	89
454	20240422	134000	705167900	9850	9850	9850	9850	221
455	20240422	133900	702991050	9870	9870	9870	9870	14
456	20240422	133800	702852870	9870	9850	9870	9850	42
457	20240422	133700	702438590	9850	9850	9850	9850	0
458	20240422	133600	702438590	9850	9850	9850	9850	0
459	20240422	133500	702438590	9850	9870	9870	9850	45
460	20240422	133400	701994520	9850	9870	9870	9850	381
461	20240422	133300	698237050	9870	9870	9870	9870	2
462	20240422	133200	698217310	9870	9870	9880	9870	636
463	20240422	133100	691939960	9870	9870	9870	9870	9
464	20240422	133000	691851130	9840	9860	9860	9840	739
465	20240422	132900	684573810	9870	9890	9890	9870	10
466	20240422	132800	684475010	9890	9860	9890	9860	324
467	20240422	132700	681272780	9900	9910	9910	9900	603
468	20240422	132600	675303050	9920	9910	9920	9910	240
469	20240422	132500	672923510	9910	9900	9920	9900	284
470	20240422	132400	670108360	9900	9890	9900	9890	683
471	20240422	132300	663349080	9890	9890	9890	9890	1
472	20240422	132200	663339190	9840	9880	9880	9840	309
473	20240422	132100	660291790	9880	9860	9880	9830	264
474	20240422	132000	657685800	9860	9860	9860	9840	345
475	20240422	131900	654287580	9870	9870	9870	9870	6
476	20240422	131800	654228360	9860	9850	9860	9850	100
477	20240422	131700	653242870	9840	9840	9840	9840	83
478	20240422	131600	652426150	9840	9850	9850	9840	152
479	20240422	131500	650929250	9850	9840	9850	9840	106
480	20240422	131400	649885660	9860	9860	9860	9860	100
481	20240422	131300	648899660	9840	9830	9840	9830	443
482	20240422	131200	644543000	9830	9830	9830	9830	1
483	20240422	131100	644533170	9820	9810	9890	9810	1183
484	20240422	131000	632892850	9810	9800	9810	9800	312
485	20240422	130900	629832350	9800	9800	9800	9800	0
486	20240422	130800	629832350	9800	9800	9800	9800	2
487	20240422	130700	629812750	9800	9800	9800	9800	220
488	20240422	130600	627656750	9790	9790	9790	9790	0
489	20240422	130500	627656750	9790	9790	9790	9790	5
490	20240422	130400	627607800	9790	9790	9790	9790	0
491	20240422	130300	627607800	9790	9790	9790	9790	0
492	20240422	130200	627607800	9790	9750	9790	9750	1009
493	20240422	130100	617729820	9750	9750	9750	9750	45
494	20240422	130000	617291070	9790	9750	9790	9750	143
495	20240422	125900	615894820	9750	9760	9760	9750	1371
496	20240422	125800	602527320	9800	9800	9800	9800	11
497	20240422	125700	602419520	9800	9800	9800	9800	0
498	20240422	125600	602419520	9800	9800	9800	9800	0
499	20240422	125500	602419520	9800	9800	9800	9800	0
500	20240422	125400	602419520	9800	9800	9800	9800	1
501	20240422	125300	602409720	9800	9800	9800	9800	49
502	20240422	125200	601929520	9790	9790	9790	9790	0
503	20240422	125100	601929520	9790	9790	9790	9790	0
504	20240422	125000	601929520	9790	9790	9790	9790	0
505	20240422	124900	601929520	9790	9790	9790	9790	21
506	20240422	124800	601723930	9790	9790	9800	9790	111
507	20240422	124700	600637220	9800	9810	9810	9800	6
508	20240422	124600	600578410	9810	9810	9810	9810	10
509	20240422	124500	600480310	9820	9820	9820	9820	149
510	20240422	124400	599017130	9820	9820	9820	9820	25
511	20240422	124300	598771630	9820	9800	9820	9800	190
512	20240422	124200	596907770	9820	9800	9820	9800	24
513	20240422	124100	596672550	9800	9800	9810	9800	1442
514	20240422	124000	582527540	9790	9790	9790	9790	5
515	20240422	123900	582478590	9790	9790	9790	9790	220
516	20240422	123800	580324790	9800	9790	9800	9790	403
517	20240422	123700	576375470	9790	9790	9790	9790	3
518	20240422	123600	576346100	9790	9790	9790	9790	100
519	20240422	123500	575367100	9790	9750	9790	9750	2418
520	20240422	123400	551730070	9750	9750	9750	9750	1
521	20240422	123300	551720320	9720	9720	9720	9720	11
522	20240422	123200	551613400	9710	9710	9710	9710	4
523	20240422	123100	551574560	9750	9750	9750	9750	0
524	20240422	123000	551574560	9750	9750	9750	9750	3
525	20240422	122900	551545310	9760	9760	9760	9760	0
526	20240422	122800	551545310	9760	9760	9760	9760	5
527	20240422	122700	551496510	9760	9760	9760	9760	0
528	20240422	122600	551496510	9760	9760	9760	9760	4
529	20240422	122500	551457470	9760	9760	9760	9760	461
530	20240422	122400	546958110	9750	9740	9750	9730	467
531	20240422	122300	542408230	9730	9720	9730	9710	1005
532	20240422	122200	532631130	9670	9710	9710	9670	357
533	20240422	122100	529166810	9710	9710	9710	9710	59
534	20240422	122000	528593920	9700	9700	9700	9700	0
535	20240422	121900	528593920	9700	9700	9700	9700	0
536	20240422	121800	528593920	9700	9700	9700	9700	9
537	20240422	121700	528506620	9700	9700	9700	9700	23
538	20240422	121600	528283520	9700	9700	9700	9700	0
539	20240422	121500	528283520	9700	9700	9700	9700	0
540	20240422	121400	528283520	9700	9700	9700	9700	120
541	20240422	121300	527119520	9690	9700	9700	9690	135
542	20240422	121200	525811120	9690	9690	9690	9690	0
543	20240422	121100	525811120	9690	9690	9690	9690	51
544	20240422	121000	525316930	9660	9660	9660	9660	0
545	20240422	120900	525316930	9660	9660	9660	9660	0
546	20240422	120800	525316930	9660	9660	9660	9660	20
547	20240422	120700	525123730	9660	9660	9660	9660	0
548	20240422	120600	525123730	9660	9660	9660	9660	50
549	20240422	120500	524640730	9690	9690	9690	9690	1
550	20240422	120400	524631040	9690	9690	9690	9690	8
551	20240422	120300	524553520	9690	9690	9690	9690	32
552	20240422	120200	524243440	9640	9640	9640	9640	0
553	20240422	120100	524243440	9640	9640	9640	9640	0
554	20240422	120000	524243440	9640	9640	9640	9640	10
555	20240422	115900	524147040	9680	9680	9680	9680	0
556	20240422	115800	524147040	9680	9680	9680	9680	51
557	20240422	115700	523653360	9680	9670	9680	9670	247
558	20240422	115600	521262780	9680	9680	9680	9680	0
559	20240422	115500	521262780	9680	9650	9680	9650	437
560	20240422	115400	517036660	9640	9640	9640	9640	0
561	20240422	115300	517036660	9640	9640	9640	9640	6
562	20240422	115200	516978820	9650	9650	9650	9650	11
563	20240422	115100	516872670	9650	9650	9650	9650	8
564	20240422	115000	516795470	9640	9640	9640	9640	30
565	20240422	114900	516506270	9640	9640	9640	9640	1
566	20240422	114800	516496630	9650	9650	9650	9650	20
567	20240422	114700	516303630	9650	9650	9650	9650	144
568	20240422	114600	514914030	9630	9630	9630	9630	156
569	20240422	114500	513411750	9630	9630	9630	9630	0
570	20240422	114400	513411750	9630	9630	9630	9630	30
571	20240422	114300	513122850	9620	9620	9620	9620	11
572	20240422	114200	513017030	9610	9610	9610	9610	20
573	20240422	114100	512824830	9610	9610	9610	9610	61
574	20240422	114000	512238620	9610	9650	9650	9610	12
575	20240422	113900	512122860	9640	9640	9640	9640	3
576	20240422	113800	512093940	9640	9640	9640	9640	3
577	20240422	113700	512065020	9650	9650	9650	9650	10
578	20240422	113600	511968520	9650	9650	9650	9650	108
579	20240422	113500	510926320	9650	9650	9650	9650	218
580	20240422	113400	508822620	9640	9630	9640	9630	243
581	20240422	113300	506480110	9600	9600	9600	9600	0
582	20240422	113200	506480110	9600	9600	9600	9600	0
583	20240422	113100	506480110	9600	9600	9600	9600	20
584	20240422	113000	506288110	9570	9570	9570	9570	0
585	20240422	112900	506288110	9570	9570	9570	9570	0
586	20240422	112800	506288110	9570	9570	9570	9570	5
587	20240422	112700	506240260	9570	9570	9570	9570	0
588	20240422	112600	506240260	9570	9570	9570	9570	0
589	20240422	112500	506240260	9570	9570	9570	9570	1
590	20240422	112400	506230690	9560	9560	9560	9560	0
591	20240422	112300	506230690	9560	9600	9600	9560	328
592	20240422	112200	503090630	9640	9640	9640	9640	0
593	20240422	112100	503090630	9640	9640	9640	9640	40
594	20240422	112000	502705030	9600	9600	9600	9600	9
595	20240422	111900	502618630	9560	9560	9560	9560	5
596	20240422	111800	502570830	9550	9540	9550	9540	714
597	20240422	111700	495758800	9540	9530	9540	9530	339
598	20240422	111600	492525990	9520	9530	9530	9520	53
599	20240422	111500	492021330	9520	9520	9520	9520	117
600	20240422	111400	490907490	9520	9540	9540	9520	97
601	20240422	111300	489984010	9540	9560	9560	9540	427
602	20240422	111200	485906150	9560	9620	9620	9560	532
603	20240422	111100	480801660	9630	9650	9650	9630	1323
604	20240422	111000	468052050	9650	9650	9650	9650	27
605	20240422	110900	467791500	9650	9650	9650	9650	0
606	20240422	110800	467791500	9650	9690	9710	9650	45
607	20240422	110700	467355590	9690	9690	9690	9690	5
608	20240422	110600	467307140	9650	9650	9650	9650	32
609	20240422	110500	466998340	9640	9640	9640	9640	0
610	20240422	110400	466998340	9640	9660	9690	9640	1289
611	20240422	110300	454554590	9670	9680	9680	9670	447
612	20240422	110200	450229150	9680	9680	9680	9680	1
613	20240422	110100	450219470	9680	9680	9680	9680	5
614	20240422	110000	450171070	9670	9670	9670	9670	0
615	20240422	105900	450171070	9670	9670	9670	9670	11
616	20240422	105800	450064700	9670	9670	9670	9670	11
617	20240422	105700	449958330	9670	9670	9670	9670	5
618	20240422	105600	449909980	9670	9670	9670	9670	11
619	20240422	105500	449803610	9670	9670	9670	9670	0
620	20240422	105400	449803610	9670	9670	9670	9670	11
621	20240422	105300	449697240	9710	9670	9710	9670	17
622	20240422	105200	449532570	9670	9670	9670	9670	29
623	20240422	105100	449252140	9670	9670	9670	9670	11
624	20240422	105000	449145770	9700	9680	9700	9680	131
625	20240422	104900	447875690	9680	9680	9680	9680	10
626	20240422	104800	447778890	9670	9670	9670	9670	11
627	20240422	104700	447672520	9660	9660	9660	9660	0
628	20240422	104600	447672520	9660	9660	9660	9660	10
629	20240422	104500	447575920	9660	9660	9660	9660	0
630	20240422	104400	447575920	9660	9670	9670	9660	21
631	20240422	104300	447372960	9670	9670	9670	9670	1
632	20240422	104200	447363290	9670	9670	9670	9670	7
633	20240422	104100	447295600	9670	9670	9670	9670	127
634	20240422	104000	446067510	9670	9690	9690	9670	354
635	20240422	103900	442640800	9690	9710	9710	9690	46
636	20240422	103800	442194440	9710	9680	9710	9680	1344
637	20240422	103700	429159640	9690	9690	9690	9690	331
638	20240422	103600	425952250	9680	9700	9700	9680	22
639	20240422	103500	425739090	9680	9680	9680	9680	0
640	20240422	103400	425739090	9680	9700	9700	9680	12
641	20240422	103300	425622910	9700	9660	9700	9660	13
642	20240422	103200	425497250	9660	9660	9660	9660	0
643	20240422	103100	425497250	9660	9670	9670	9660	12
644	20240422	103000	425381310	9660	9660	9660	9660	0
645	20240422	102900	425381310	9660	9660	9660	9660	11
646	20240422	102800	425275050	9650	9650	9650	9650	11
647	20240422	102700	425168900	9670	9690	9700	9670	31
648	20240422	102600	424869080	9700	9670	9700	9670	16
649	20240422	102500	424714180	9700	9700	9700	9690	16
650	20240422	102400	424559030	9670	9670	9670	9650	390
651	20240422	102300	420792540	9670	9670	9670	9670	11
652	20240422	102200	420686170	9700	9700	9700	9700	4
653	20240422	102100	420647370	9690	9700	9700	9680	157
654	20240422	102000	419126050	9660	9660	9660	9660	0
655	20240422	101900	419126050	9660	9680	9680	9660	450
656	20240422	101800	414774190	9680	9680	9680	9680	21
657	20240422	101700	414570910	9680	9680	9680	9680	1
658	20240422	101600	414561230	9670	9670	9670	9670	11
659	20240422	101500	414454860	9670	9730	9730	9670	31
660	20240422	101400	414153290	9660	9730	9730	9660	18
661	20240422	101300	413978990	9660	9680	9680	9660	50
662	20240422	101200	413495490	9670	9670	9670	9670	25
663	20240422	101100	413253740	9670	9680	9720	9670	596
664	20240422	101000	407481600	9700	9710	9710	9700	331
665	20240422	100900	404270010	9710	9710	9710	9710	11
666	20240422	100800	404163200	9700	9710	9710	9700	241
667	20240422	100700	401824500	9710	9710	9750	9710	51
668	20240422	100600	401328850	9710	9710	9710	9710	79
669	20240422	100500	400561760	9750	9750	9750	9750	11
670	20240422	100400	400454510	9700	9730	9730	9700	252
671	20240422	100300	398009150	9730	9730	9730	9730	4
672	20240422	100200	397970230	9690	9760	9760	9680	27
673	20240422	100100	397708580	9760	9680	9760	9680	14
674	20240422	100000	397572820	9680	9670	9720	9670	212
675	20240422	095900	395512720	9670	9710	9720	9670	341
676	20240422	095800	392203280	9720	9730	9730	9720	272
677	20240422	095700	389557600	9730	9730	9730	9730	10
678	20240422	095600	389460300	9730	9730	9730	9730	11
679	20240422	095500	389353270	9720	9730	9730	9720	183
680	20240422	095400	387573510	9730	9740	9740	9720	82
681	20240422	095300	386774960	9750	9750	9750	9750	582
682	20240422	095200	381100460	9750	9780	9780	9750	204
683	20240422	095100	379111330	9750	9740	9800	9740	163
684	20240422	095000	377517630	9740	9750	9770	9740	34
685	20240422	094900	377185580	9710	9710	9720	9710	24
686	20240422	094800	376952470	9700	9720	9720	9700	185
687	20240422	094700	375155240	9720	9720	9720	9720	12
688	20240422	094600	375038600	9730	9730	9730	9720	113
689	20240422	094500	373939300	9730	9720	9770	9720	402
690	20240422	094400	370024740	9720	9720	9720	9720	10
691	20240422	094300	369927540	9730	9730	9730	9730	43
692	20240422	094200	369509150	9770	9780	9780	9770	653
693	20240422	094100	363128990	9770	9780	9780	9770	266
694	20240422	094000	360530120	9780	9790	9790	9780	250
695	20240422	093900	358083620	9780	9780	9780	9780	511
696	20240422	093800	353086040	9770	9770	9770	9770	0
697	20240422	093700	353086040	9770	9750	9770	9750	111
698	20240422	093600	352003590	9840	9840	9890	9840	1324
699	20240422	093500	338962220	9840	9850	9850	9660	1002
700	20240422	093400	329172660	9840	9810	9840	9810	414
701	20240422	093300	325105100	9810	9790	9810	9790	1300
702	20240422	093200	312365790	9750	9730	9750	9730	2202
703	20240422	093100	290919550	9710	9700	9710	9700	368
704	20240422	093000	287348170	9710	9750	9750	9710	1062
705	20240422	092900	277004570	9750	9770	9770	9750	393
706	20240422	092800	273171300	9770	9800	9800	9770	521
707	20240422	092700	268075980	9800	9820	9820	9800	803
708	20240422	092600	260192920	9840	9850	9850	9820	54
709	20240422	092500	259662550	9850	9840	9850	9840	154
710	20240422	092400	258145670	9820	9820	9850	9820	407
711	20240422	092300	254148780	9810	9810	9810	9810	11
712	20240422	092200	254040870	9860	9810	9860	9800	14379
713	20240422	092100	113108030	9840	9820	9850	9820	458
714	20240422	092000	108601670	9810	9810	9810	9810	3
715	20240422	091900	108572240	9820	9790	9820	9790	30
716	20240422	091800	108278240	9790	9760	9820	9750	2199
717	20240422	091700	86770800	9760	9760	9760	9760	100
718	20240422	091600	85794800	9770	9770	9780	9770	110
719	20240422	091500	84719100	9780	9790	9790	9760	291
720	20240422	091400	81876730	9790	9780	9800	9780	1074
721	20240422	091300	71356920	9770	9770	9770	9760	802
722	20240422	091200	63521950	9770	9740	9770	9740	278
723	20240422	091100	60810490	9740	9730	9740	9660	89
724	20240422	091000	59943740	9740	9750	9750	9700	370
725	20240422	090900	56342360	9750	9720	9760	9720	700
726	20240422	090800	49528600	9720	9690	9750	9690	875
727	20240422	090700	41026660	9680	9620	9680	9620	372
728	20240422	090600	37434840	9620	9600	9620	9600	32
729	20240422	090500	37127040	9640	9580	9640	9580	1123
730	20240422	090400	26340510	9580	9570	9580	9570	467
731	20240422	090300	21869220	9410	9560	9560	9410	1585
732	20240422	090200	6869730	9640	9640	9640	9640	20
733	20240422	090100	6676930	9560	9530	9560	9530	136
734	20240422	090000	5379950	9410	9420	9560	9410	571