KissMeData/277410/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205900	191902566	1696	1696	1696	1696	2941
3	20240422	205800	191902566	1696	1696	1696	1696	0
4	20240422	205700	191902566	1696	1696	1696	1696	0
5	20240422	205600	191902566	1696	1696	1696	1696	0
6	20240422	205500	191902566	1696	1696	1696	1696	0
7	20240422	205400	191902566	1696	1696	1696	1696	0
8	20240422	205300	191902566	1696	1696	1696	1696	0
9	20240422	205200	191902566	1696	1696	1696	1696	0
10	20240422	205100	191902566	1696	1696	1696	1696	0
11	20240422	205000	191902566	1696	1696	1696	1696	0
12	20240422	204900	191902566	1696	1696	1696	1696	0
13	20240422	204800	191902566	1696	1696	1696	1696	0
14	20240422	204700	191902566	1696	1696	1696	1696	0
15	20240422	204600	191902566	1696	1696	1696	1696	0
16	20240422	204500	191902566	1696	1696	1696	1696	0
17	20240422	204400	191902566	1696	1696	1696	1696	0
18	20240422	204300	191902566	1696	1696	1696	1696	0
19	20240422	204200	191902566	1696	1696	1696	1696	0
20	20240422	204100	191902566	1696	1696	1696	1696	0
21	20240422	204000	191902566	1696	1696	1696	1696	0
22	20240422	203900	191902566	1696	1696	1696	1696	0
23	20240422	203800	191902566	1696	1696	1696	1696	0
24	20240422	203700	191902566	1696	1696	1696	1696	0
25	20240422	203600	191902566	1696	1696	1696	1696	0
26	20240422	203500	191902566	1696	1696	1696	1696	0
27	20240422	203400	191902566	1696	1696	1696	1696	0
28	20240422	203300	191902566	1696	1696	1696	1696	0
29	20240422	203200	191902566	1696	1696	1696	1696	0
30	20240422	203100	191902566	1696	1696	1696	1696	0
31	20240422	203000	191902566	1696	1696	1696	1696	0
32	20240422	202900	191902566	1696	1696	1696	1696	2941
33	20240422	202800	191902566	1696	1696	1696	1696	0
34	20240422	202700	191902566	1696	1696	1696	1696	0
35	20240422	202600	191902566	1696	1696	1696	1696	0
36	20240422	202500	191902566	1696	1696	1696	1696	0
37	20240422	202400	191902566	1696	1696	1696	1696	0
38	20240422	202300	191902566	1696	1696	1696	1696	0
39	20240422	202200	191902566	1696	1696	1696	1696	0
40	20240422	202100	191902566	1696	1696	1696	1696	0
41	20240422	202000	191902566	1696	1696	1696	1696	0
42	20240422	201900	191902566	1696	1696	1696	1696	0
43	20240422	201800	191902566	1696	1696	1696	1696	0
44	20240422	201700	191902566	1696	1696	1696	1696	0
45	20240422	201600	191902566	1696	1696	1696	1696	0
46	20240422	201500	191902566	1696	1696	1696	1696	0
47	20240422	201400	191902566	1696	1696	1696	1696	0
48	20240422	201300	191902566	1696	1696	1696	1696	0
49	20240422	201200	191902566	1696	1696	1696	1696	0
50	20240422	201100	191902566	1696	1696	1696	1696	0
51	20240422	201000	191902566	1696	1696	1696	1696	0
52	20240422	200900	191902566	1696	1696	1696	1696	0
53	20240422	200800	191902566	1696	1696	1696	1696	0
54	20240422	200700	191902566	1696	1696	1696	1696	0
55	20240422	200600	191902566	1696	1696	1696	1696	0
56	20240422	200500	191902566	1696	1696	1696	1696	0
57	20240422	200400	191902566	1696	1696	1696	1696	0
58	20240422	200300	191902566	1696	1696	1696	1696	0
59	20240422	200200	191902566	1696	1696	1696	1696	0
60	20240422	200100	191902566	1696	1696	1696	1696	0
61	20240422	200000	191902566	1696	1696	1696	1696	0
62	20240422	195900	191902566	1696	1696	1696	1696	2941
63	20240422	195800	191902566	1696	1696	1696	1696	0
64	20240422	195700	191902566	1696	1696	1696	1696	0
65	20240422	195600	191902566	1696	1696	1696	1696	0
66	20240422	195500	191902566	1696	1696	1696	1696	0
67	20240422	195400	191902566	1696	1696	1696	1696	0
68	20240422	195300	191902566	1696	1696	1696	1696	0
69	20240422	195200	191902566	1696	1696	1696	1696	0
70	20240422	195100	191902566	1696	1696	1696	1696	0
71	20240422	195000	191902566	1696	1696	1696	1696	0
72	20240422	194900	191902566	1696	1696	1696	1696	0
73	20240422	194800	191902566	1696	1696	1696	1696	0
74	20240422	194700	191902566	1696	1696	1696	1696	0
75	20240422	194600	191902566	1696	1696	1696	1696	0
76	20240422	194500	191902566	1696	1696	1696	1696	0
77	20240422	194400	191902566	1696	1696	1696	1696	0
78	20240422	194300	191902566	1696	1696	1696	1696	0
79	20240422	194200	191902566	1696	1696	1696	1696	0
80	20240422	194100	191902566	1696	1696	1696	1696	0
81	20240422	194000	191902566	1696	1696	1696	1696	0
82	20240422	193900	191902566	1696	1696	1696	1696	0
83	20240422	193800	191902566	1696	1696	1696	1696	0
84	20240422	193700	191902566	1696	1696	1696	1696	0
85	20240422	193600	191902566	1696	1696	1696	1696	0
86	20240422	193500	191902566	1696	1696	1696	1696	0
87	20240422	193400	191902566	1696	1696	1696	1696	0
88	20240422	193300	191902566	1696	1696	1696	1696	0
89	20240422	193200	191902566	1696	1696	1696	1696	0
90	20240422	193100	191902566	1696	1696	1696	1696	0
91	20240422	193000	191902566	1696	1696	1696	1696	0
92	20240422	192900	191902566	1696	1696	1696	1696	2941
93	20240422	192800	191902566	1696	1696	1696	1696	0
94	20240422	192700	191902566	1696	1696	1696	1696	0
95	20240422	192600	191902566	1696	1696	1696	1696	0
96	20240422	192500	191902566	1696	1696	1696	1696	0
97	20240422	192400	191902566	1696	1696	1696	1696	0
98	20240422	192300	191902566	1696	1696	1696	1696	0
99	20240422	192200	191902566	1696	1696	1696	1696	0
100	20240422	192100	191902566	1696	1696	1696	1696	0
101	20240422	192000	191902566	1696	1696	1696	1696	0
102	20240422	191900	191902566	1696	1696	1696	1696	0
103	20240422	191800	191902566	1696	1696	1696	1696	0
104	20240422	191700	191902566	1696	1696	1696	1696	0
105	20240422	191600	191902566	1696	1696	1696	1696	0
106	20240422	191500	191902566	1696	1696	1696	1696	0
107	20240422	191400	191902566	1696	1696	1696	1696	0
108	20240422	191300	191902566	1696	1696	1696	1696	0
109	20240422	191200	191902566	1696	1696	1696	1696	0
110	20240422	191100	191902566	1696	1696	1696	1696	0
111	20240422	191000	191902566	1696	1696	1696	1696	0
112	20240422	190900	191902566	1696	1696	1696	1696	0
113	20240422	190800	191902566	1696	1696	1696	1696	0
114	20240422	190700	191902566	1696	1696	1696	1696	0
115	20240422	190600	191902566	1696	1696	1696	1696	0
116	20240422	190500	191902566	1696	1696	1696	1696	0
117	20240422	190400	191902566	1696	1696	1696	1696	0
118	20240422	190300	191902566	1696	1696	1696	1696	0
119	20240422	190200	191902566	1696	1696	1696	1696	0
120	20240422	190100	191902566	1696	1696	1696	1696	0
121	20240422	190000	191902566	1696	1696	1696	1696	0
122	20240422	185900	191902566	1696	1696	1696	1696	2941
123	20240422	185800	191902566	1696	1696	1696	1696	0
124	20240422	185700	191902566	1696	1696	1696	1696	0
125	20240422	185600	191902566	1696	1696	1696	1696	0
126	20240422	185500	191902566	1696	1696	1696	1696	0
127	20240422	185400	191902566	1696	1696	1696	1696	0
128	20240422	185300	191902566	1696	1696	1696	1696	0
129	20240422	185200	191902566	1696	1696	1696	1696	0
130	20240422	185100	191902566	1696	1696	1696	1696	0
131	20240422	185000	191902566	1696	1696	1696	1696	0
132	20240422	184900	191902566	1696	1696	1696	1696	0
133	20240422	184800	191902566	1696	1696	1696	1696	0
134	20240422	184700	191902566	1696	1696	1696	1696	0
135	20240422	184600	191902566	1696	1696	1696	1696	0
136	20240422	184500	191902566	1696	1696	1696	1696	0
137	20240422	184400	191902566	1696	1696	1696	1696	0
138	20240422	184300	191902566	1696	1696	1696	1696	0
139	20240422	184200	191902566	1696	1696	1696	1696	0
140	20240422	184100	191902566	1696	1696	1696	1696	0
141	20240422	184000	191902566	1696	1696	1696	1696	0
142	20240422	183900	191902566	1696	1696	1696	1696	0
143	20240422	183800	191902566	1696	1696	1696	1696	0
144	20240422	183700	191902566	1696	1696	1696	1696	0
145	20240422	183600	191902566	1696	1696	1696	1696	0
146	20240422	183500	191902566	1696	1696	1696	1696	0
147	20240422	183400	191902566	1696	1696	1696	1696	0
148	20240422	183300	191902566	1696	1696	1696	1696	0
149	20240422	183200	191902566	1696	1696	1696	1696	0
150	20240422	183100	191902566	1696	1696	1696	1696	0
151	20240422	183000	191902566	1696	1696	1696	1696	0
152	20240422	182900	191902566	1696	1696	1696	1696	2941
153	20240422	182800	191902566	1696	1696	1696	1696	0
154	20240422	182700	191902566	1696	1696	1696	1696	0
155	20240422	182600	191902566	1696	1696	1696	1696	0
156	20240422	182500	191902566	1696	1696	1696	1696	0
157	20240422	182400	191902566	1696	1696	1696	1696	0
158	20240422	182300	191902566	1696	1696	1696	1696	0
159	20240422	182200	191902566	1696	1696	1696	1696	0
160	20240422	182100	191902566	1696	1696	1696	1696	0
161	20240422	182000	191902566	1696	1696	1696	1696	0
162	20240422	181900	191902566	1696	1696	1696	1696	0
163	20240422	181800	191902566	1696	1696	1696	1696	0
164	20240422	181700	191902566	1696	1696	1696	1696	0
165	20240422	181600	191902566	1696	1696	1696	1696	0
166	20240422	181500	191902566	1696	1696	1696	1696	0
167	20240422	181400	191902566	1696	1696	1696	1696	0
168	20240422	181300	191902566	1696	1696	1696	1696	0
169	20240422	181200	191902566	1696	1696	1696	1696	0
170	20240422	181100	191902566	1696	1696	1696	1696	0
171	20240422	181000	191902566	1696	1696	1696	1696	0
172	20240422	180900	191902566	1696	1696	1696	1696	0
173	20240422	180800	191902566	1696	1696	1696	1696	0
174	20240422	180700	191902566	1696	1696	1696	1696	0
175	20240422	180600	191902566	1696	1696	1696	1696	0
176	20240422	180500	191902566	1696	1696	1696	1696	0
177	20240422	180400	191902566	1696	1696	1696	1696	0
178	20240422	180300	191902566	1696	1696	1696	1696	0
179	20240422	180200	191902566	1696	1696	1696	1696	0
180	20240422	180100	191902566	1696	1696	1696	1696	0
181	20240422	180000	191902566	1696	1696	1696	1696	0
182	20240422	175900	191902566	1696	1696	1696	1696	2941
183	20240422	175800	191902566	1696	1696	1696	1696	0
184	20240422	175700	191902566	1696	1696	1696	1696	0
185	20240422	175600	191902566	1696	1696	1696	1696	0
186	20240422	175500	191902566	1696	1696	1696	1696	0
187	20240422	175400	191902566	1696	1696	1696	1696	0
188	20240422	175300	191902566	1696	1696	1696	1696	0
189	20240422	175200	191902566	1696	1696	1696	1696	0
190	20240422	175100	191902566	1696	1696	1696	1696	0
191	20240422	175000	191902566	1696	1696	1696	1696	0
192	20240422	174900	191902566	1696	1696	1696	1696	0
193	20240422	174800	191902566	1696	1696	1696	1696	0
194	20240422	174700	191902566	1696	1696	1696	1696	0
195	20240422	174600	191902566	1696	1696	1696	1696	0
196	20240422	174500	191902566	1696	1696	1696	1696	0
197	20240422	174400	191902566	1696	1696	1696	1696	0
198	20240422	174300	191902566	1696	1696	1696	1696	0
199	20240422	174200	191902566	1696	1696	1696	1696	0
200	20240422	174100	191902566	1696	1696	1696	1696	0
201	20240422	174000	191902566	1696	1696	1696	1696	0
202	20240422	173900	191902566	1696	1696	1696	1696	0
203	20240422	173800	191902566	1696	1696	1696	1696	0
204	20240422	173700	191902566	1696	1696	1696	1696	0
205	20240422	173600	191902566	1696	1696	1696	1696	0
206	20240422	173500	191902566	1696	1696	1696	1696	0
207	20240422	173400	191902566	1696	1696	1696	1696	0
208	20240422	173300	191902566	1696	1696	1696	1696	0
209	20240422	173200	191902566	1696	1696	1696	1696	0
210	20240422	173100	191902566	1696	1696	1696	1696	0
211	20240422	173000	191902566	1696	1696	1696	1696	0
212	20240422	172900	191902566	1696	1696	1696	1696	2941
213	20240422	172800	191902566	1696	1696	1696	1696	0
214	20240422	172700	191902566	1696	1696	1696	1696	0
215	20240422	172600	191902566	1696	1696	1696	1696	0
216	20240422	172500	191902566	1696	1696	1696	1696	0
217	20240422	172400	191902566	1696	1696	1696	1696	0
218	20240422	172300	191902566	1696	1696	1696	1696	0
219	20240422	172200	191902566	1696	1696	1696	1696	0
220	20240422	172100	191902566	1696	1696	1696	1696	0
221	20240422	172000	191902566	1696	1696	1696	1696	0
222	20240422	171900	191902566	1696	1696	1696	1696	0
223	20240422	171800	191902566	1696	1696	1696	1696	0
224	20240422	171700	191902566	1696	1696	1696	1696	0
225	20240422	171600	191902566	1696	1696	1696	1696	0
226	20240422	171500	191902566	1696	1696	1696	1696	0
227	20240422	171400	191902566	1696	1696	1696	1696	0
228	20240422	171300	191902566	1696	1696	1696	1696	0
229	20240422	171200	191902566	1696	1696	1696	1696	0
230	20240422	171100	191902566	1696	1696	1696	1696	0
231	20240422	171000	191902566	1696	1696	1696	1696	0
232	20240422	170900	191902566	1696	1696	1696	1696	0
233	20240422	170800	191902566	1696	1696	1696	1696	0
234	20240422	170700	191902566	1696	1696	1696	1696	0
235	20240422	170600	191902566	1696	1696	1696	1696	0
236	20240422	170500	191902566	1696	1696	1696	1696	0
237	20240422	170400	191902566	1696	1696	1696	1696	0
238	20240422	170300	191902566	1696	1696	1696	1696	0
239	20240422	170200	191902566	1696	1696	1696	1696	0
240	20240422	170100	191902566	1696	1696	1696	1696	0
241	20240422	170000	191902566	1696	1696	1696	1696	0
242	20240422	165900	191902566	1696	1696	1696	1696	2941
243	20240422	165800	191902566	1696	1696	1696	1696	0
244	20240422	165700	191902566	1696	1696	1696	1696	0
245	20240422	165600	191902566	1696	1696	1696	1696	0
246	20240422	165500	191902566	1696	1696	1696	1696	0
247	20240422	165400	191902566	1696	1696	1696	1696	0
248	20240422	165300	191902566	1696	1696	1696	1696	0
249	20240422	165200	191902566	1696	1696	1696	1696	0
250	20240422	165100	191902566	1696	1696	1696	1696	0
251	20240422	165000	191902566	1696	1696	1696	1696	0
252	20240422	164900	191902566	1696	1696	1696	1696	0
253	20240422	164800	191902566	1696	1696	1696	1696	0
254	20240422	164700	191902566	1696	1696	1696	1696	0
255	20240422	164600	191902566	1696	1696	1696	1696	0
256	20240422	164500	191902566	1696	1696	1696	1696	0
257	20240422	164400	191902566	1696	1696	1696	1696	0
258	20240422	164300	191902566	1696	1696	1696	1696	0
259	20240422	164200	191902566	1696	1696	1696	1696	0
260	20240422	164100	191902566	1696	1696	1696	1696	0
261	20240422	164000	191902566	1696	1696	1696	1696	0
262	20240422	163900	191902566	1696	1696	1696	1696	0
263	20240422	163800	191902566	1696	1696	1696	1696	0
264	20240422	163700	191902566	1696	1696	1696	1696	0
265	20240422	163600	191902566	1696	1696	1696	1696	0
266	20240422	163500	191902566	1696	1696	1696	1696	0
267	20240422	163400	191902566	1696	1696	1696	1696	0
268	20240422	163300	191902566	1696	1696	1696	1696	0
269	20240422	163200	191902566	1696	1696	1696	1696	0
270	20240422	163100	191902566	1696	1696	1696	1696	0
271	20240422	163000	191902566	1696	1696	1696	1696	0
272	20240422	162900	191902566	1696	1696	1696	1696	2941
273	20240422	162800	191902566	1696	1696	1696	1696	0
274	20240422	162700	191902566	1696	1696	1696	1696	0
275	20240422	162600	191902566	1696	1696	1696	1696	0
276	20240422	162500	191902566	1696	1696	1696	1696	0
277	20240422	162400	191902566	1696	1696	1696	1696	0
278	20240422	162300	191902566	1696	1696	1696	1696	0
279	20240422	162200	191902566	1696	1696	1696	1696	0
280	20240422	162100	191902566	1696	1696	1696	1696	0
281	20240422	162000	191902566	1696	1696	1696	1696	0
282	20240422	161900	191902566	1696	1696	1696	1696	0
283	20240422	161800	191902566	1696	1696	1696	1696	0
284	20240422	161700	191902566	1696	1696	1696	1696	0
285	20240422	161600	191902566	1696	1696	1696	1696	0
286	20240422	161500	191902566	1696	1696	1696	1696	0
287	20240422	161400	191902566	1696	1696	1696	1696	0
288	20240422	161300	191902566	1696	1696	1696	1696	0
289	20240422	161200	191902566	1696	1696	1696	1696	0
290	20240422	161100	191902566	1696	1696	1696	1696	0
291	20240422	161000	191902566	1696	1696	1696	1696	0
292	20240422	160900	191902566	1696	1696	1696	1696	0
293	20240422	160800	191902566	1696	1696	1696	1696	0
294	20240422	160700	191902566	1696	1696	1696	1696	0
295	20240422	160600	191902566	1696	1696	1696	1696	0
296	20240422	160500	191902566	1696	1696	1696	1696	0
297	20240422	160400	191902566	1696	1696	1696	1696	0
298	20240422	160300	191902566	1696	1696	1696	1696	0
299	20240422	160200	191902566	1696	1696	1696	1696	0
300	20240422	160100	191902566	1696	1696	1696	1696	0
301	20240422	160000	191902566	1696	1696	1696	1696	0
302	20240422	155900	191902566	1696	1696	1696	1696	2941
303	20240422	155800	191902566	1696	1696	1696	1696	0
304	20240422	155700	191902566	1696	1696	1696	1696	0
305	20240422	155600	191902566	1696	1696	1696	1696	0
306	20240422	155500	191902566	1696	1696	1696	1696	0
307	20240422	155400	191902566	1696	1696	1696	1696	0
308	20240422	155300	191902566	1696	1696	1696	1696	0
309	20240422	155200	191902566	1696	1696	1696	1696	0
310	20240422	155100	191902566	1696	1696	1696	1696	0
311	20240422	155000	191902566	1696	1696	1696	1696	0
312	20240422	154900	191902566	1696	1696	1696	1696	0
313	20240422	154800	191902566	1696	1696	1696	1696	0
314	20240422	154700	191902566	1696	1696	1696	1696	0
315	20240422	154600	191902566	1696	1696	1696	1696	0
316	20240422	154500	191902566	1696	1696	1696	1696	0
317	20240422	154400	191902566	1696	1696	1696	1696	0
318	20240422	154300	191902566	1696	1696	1696	1696	0
319	20240422	154200	191902566	1696	1696	1696	1696	0
320	20240422	154100	191902566	1696	1696	1696	1696	0
321	20240422	154000	191902566	1696	1696	1696	1696	0
322	20240422	153900	191902566	1696	1696	1696	1696	0
323	20240422	153800	191902566	1696	1696	1696	1696	0
324	20240422	153700	191902566	1696	1696	1696	1696	0
325	20240422	153600	191902566	1696	1696	1696	1696	0
326	20240422	153500	191902566	1696	1696	1696	1696	0
327	20240422	153400	191902566	1696	1696	1696	1696	0
328	20240422	153300	191902566	1696	1696	1696	1696	0
329	20240422	153200	191902566	1696	1696	1696	1696	0
330	20240422	153100	191902566	1696	1696	1696	1696	0
331	20240422	153000	191902566	1696	1696	1696	1696	2941
332	20240422	152900	186914630	1696	1696	1696	1696	0
333	20240422	152800	186914630	1696	1696	1696	1696	0
334	20240422	152700	186914630	1696	1696	1696	1696	0
335	20240422	152600	186914630	1696	1696	1696	1696	0
336	20240422	152500	186914630	1696	1696	1696	1696	0
337	20240422	152400	186914630	1696	1696	1696	1696	0
338	20240422	152300	186914630	1696	1696	1696	1696	0
339	20240422	152200	186914630	1696	1696	1696	1696	0
340	20240422	152100	186914630	1696	1696	1696	1696	0
341	20240422	152000	186914630	1696	1696	1696	1696	0
342	20240422	151900	186914630	1696	1696	1696	1696	188
343	20240422	151800	186595782	1696	1696	1696	1696	0
344	20240422	151700	186595782	1696	1696	1696	1696	0
345	20240422	151600	186595782	1696	1692	1696	1692	7
346	20240422	151500	186583934	1696	1696	1696	1696	0
347	20240422	151400	186583934	1696	1696	1696	1696	5
348	20240422	151300	186575454	1696	1696	1696	1696	1000
349	20240422	151200	184879454	1697	1696	1697	1696	5001
350	20240422	151100	176393036	1696	1695	1696	1695	10372
351	20240422	151000	158806598	1695	1692	1695	1692	961
352	20240422	150900	157179075	1692	1691	1692	1691	3
353	20240422	150800	157174001	1691	1691	1691	1691	376
354	20240422	150700	156538185	1690	1690	1691	1690	1171
355	20240422	150600	154558721	1690	1688	1690	1688	868
356	20240422	150500	153092829	1688	1687	1688	1687	1557
357	20240422	150400	150466160	1687	1687	1687	1687	5
358	20240422	150300	150457725	1687	1687	1687	1687	0
359	20240422	150200	150457725	1687	1686	1687	1686	1491
360	20240422	150100	147943408	1687	1687	1687	1687	0
361	20240422	150000	147943408	1687	1687	1687	1687	0
362	20240422	145900	147943408	1687	1687	1687	1687	1
363	20240422	145800	147941721	1683	1686	1687	1683	12767
364	20240422	145700	126430854	1687	1687	1687	1687	5
365	20240422	145600	126422419	1687	1687	1687	1687	500
366	20240422	145500	125578919	1689	1689	1689	1689	0
367	20240422	145400	125578919	1689	1689	1689	1689	0
368	20240422	145300	125578919	1689	1689	1689	1689	0
369	20240422	145200	125578919	1689	1689	1689	1689	0
370	20240422	145100	125578919	1689	1689	1689	1689	0
371	20240422	145000	125578919	1689	1689	1689	1689	0
372	20240422	144900	125578919	1689	1689	1689	1689	945
373	20240422	144800	123982814	1689	1689	1689	1689	0
374	20240422	144700	123982814	1689	1689	1689	1689	0
375	20240422	144600	123982814	1689	1689	1689	1689	0
376	20240422	144500	123982814	1689	1689	1689	1689	1
377	20240422	144400	123981125	1689	1690	1690	1689	1421
378	20240422	144300	121580635	1689	1689	1689	1689	0
379	20240422	144200	121580635	1689	1689	1689	1689	0
380	20240422	144100	121580635	1689	1689	1689	1689	0
381	20240422	144000	121580635	1689	1689	1689	1689	300
382	20240422	143900	121073935	1690	1690	1690	1690	0
383	20240422	143800	121073935	1690	1690	1690	1690	0
384	20240422	143700	121073935	1690	1690	1690	1690	1
385	20240422	143600	121072245	1685	1685	1685	1685	480
386	20240422	143500	120263445	1690	1690	1690	1690	2
387	20240422	143400	120260065	1690	1690	1690	1690	0
388	20240422	143300	120260065	1690	1690	1690	1690	0
389	20240422	143200	120260065	1690	1690	1690	1690	0
390	20240422	143100	120260065	1690	1690	1690	1690	30
391	20240422	143000	120209365	1690	1690	1690	1690	0
392	20240422	142900	120209365	1690	1690	1690	1690	0
393	20240422	142800	120209365	1690	1690	1690	1690	0
394	20240422	142700	120209365	1690	1690	1690	1690	0
395	20240422	142600	120209365	1690	1686	1690	1686	1590
396	20240422	142500	117528265	1690	1690	1690	1690	0
397	20240422	142400	117528265	1690	1690	1690	1690	0
398	20240422	142300	117528265	1690	1690	1690	1690	1
399	20240422	142200	117526575	1686	1686	1686	1686	0
400	20240422	142100	117526575	1686	1686	1686	1686	0
401	20240422	142000	117526575	1686	1690	1690	1686	90
402	20240422	141900	117374831	1685	1685	1685	1685	0
403	20240422	141800	117374831	1685	1685	1685	1685	0
404	20240422	141700	117374831	1685	1686	1686	1685	6
405	20240422	141600	117364720	1685	1685	1685	1685	1
406	20240422	141500	117363035	1685	1687	1687	1685	1500
407	20240422	141400	114835468	1686	1686	1686	1686	0
408	20240422	141300	114835468	1686	1686	1686	1686	0
409	20240422	141200	114835468	1686	1686	1686	1686	436
410	20240422	141100	114100372	1686	1686	1686	1686	8
411	20240422	141000	114086884	1686	1686	1686	1686	0
412	20240422	140900	114086884	1686	1686	1686	1686	9
413	20240422	140800	114071710	1686	1686	1686	1686	0
414	20240422	140700	114071710	1686	1686	1686	1686	0
415	20240422	140600	114071710	1686	1687	1687	1686	180
416	20240422	140500	113768194	1690	1690	1690	1690	0
417	20240422	140400	113768194	1690	1690	1690	1690	0
418	20240422	140300	113768194	1690	1690	1690	1690	10
419	20240422	140200	113751294	1691	1691	1691	1691	0
420	20240422	140100	113751294	1691	1691	1691	1691	1
421	20240422	140000	113749603	1691	1691	1691	1691	0
422	20240422	135900	113749603	1691	1691	1691	1691	0
423	20240422	135800	113749603	1691	1691	1691	1691	249
424	20240422	135700	113328544	1691	1691	1691	1691	0
425	20240422	135600	113328544	1691	1691	1691	1691	1
426	20240422	135500	113326853	1687	1687	1687	1687	0
427	20240422	135400	113326853	1687	1687	1687	1687	0
428	20240422	135300	113326853	1687	1687	1687	1687	0
429	20240422	135200	113326853	1687	1687	1687	1687	0
430	20240422	135100	113326853	1687	1687	1687	1687	0
431	20240422	135000	113326853	1687	1687	1687	1687	0
432	20240422	134900	113326853	1687	1687	1687	1687	7
433	20240422	134800	113315044	1687	1687	1687	1687	0
434	20240422	134700	113315044	1687	1687	1687	1687	0
435	20240422	134600	113315044	1687	1687	1687	1687	1000
436	20240422	134500	111628044	1686	1686	1686	1686	0
437	20240422	134400	111628044	1686	1686	1686	1686	0
438	20240422	134300	111628044	1686	1686	1686	1686	20
439	20240422	134200	111594324	1686	1687	1687	1686	457
440	20240422	134100	110823787	1686	1686	1686	1686	171
441	20240422	134000	110535481	1686	1686	1686	1686	360
442	20240422	133900	109928521	1686	1686	1686	1686	0
443	20240422	133800	109928521	1686	1686	1686	1686	113
444	20240422	133700	109738003	1692	1692	1692	1692	0
445	20240422	133600	109738003	1692	1692	1692	1692	0
446	20240422	133500	109738003	1692	1690	1692	1685	2698
447	20240422	133400	105189675	1692	1692	1692	1692	0
448	20240422	133300	105189675	1692	1692	1692	1692	0
449	20240422	133200	105189675	1692	1692	1692	1692	0
450	20240422	133100	105189675	1692	1692	1692	1692	0
451	20240422	133000	105189675	1692	1692	1692	1692	20
452	20240422	132900	105155835	1692	1692	1692	1692	0
453	20240422	132800	105155835	1692	1692	1692	1692	0
454	20240422	132700	105155835	1692	1692	1692	1692	0
455	20240422	132600	105155835	1692	1692	1692	1692	100
456	20240422	132500	104986635	1692	1692	1692	1692	100
457	20240422	132400	104817435	1693	1693	1693	1693	0
458	20240422	132300	104817435	1693	1693	1693	1693	0
459	20240422	132200	104817435	1693	1693	1693	1693	6
460	20240422	132100	104807277	1693	1693	1693	1693	100
461	20240422	132000	104637977	1693	1693	1693	1693	0
462	20240422	131900	104637977	1693	1693	1693	1693	1
463	20240422	131800	104636284	1693	1693	1693	1693	0
464	20240422	131700	104636284	1693	1693	1693	1693	0
465	20240422	131600	104636284	1693	1690	1693	1690	3
466	20240422	131500	104631208	1690	1690	1690	1690	0
467	20240422	131400	104631208	1690	1688	1690	1685	3960
468	20240422	131300	97955243	1690	1690	1690	1690	0
469	20240422	131200	97955243	1690	1690	1690	1690	0
470	20240422	131100	97955243	1690	1690	1690	1690	0
471	20240422	131000	97955243	1690	1690	1690	1687	3088
472	20240422	130900	92742474	1689	1689	1689	1689	0
473	20240422	130800	92742474	1689	1689	1689	1689	0
474	20240422	130700	92742474	1689	1689	1689	1689	0
475	20240422	130600	92742474	1689	1689	1689	1689	0
476	20240422	130500	92742474	1689	1689	1689	1689	64
477	20240422	130400	92634378	1689	1689	1689	1689	75
478	20240422	130300	92507703	1689	1689	1689	1689	0
479	20240422	130200	92507703	1689	1689	1689	1689	0
480	20240422	130100	92507703	1689	1689	1689	1689	0
481	20240422	130000	92507703	1689	1689	1689	1689	0
482	20240422	125900	92507703	1689	1689	1689	1689	0
483	20240422	125800	92507703	1689	1689	1689	1689	0
484	20240422	125700	92507703	1689	1689	1689	1689	0
485	20240422	125600	92507703	1689	1689	1689	1689	0
486	20240422	125500	92507703	1689	1689	1689	1689	200
487	20240422	125400	92169903	1689	1689	1689	1689	0
488	20240422	125300	92169903	1689	1689	1689	1689	0
489	20240422	125200	92169903	1689	1689	1689	1689	0
490	20240422	125100	92169903	1689	1689	1689	1689	60
491	20240422	125000	92068563	1691	1691	1691	1691	40
492	20240422	124900	92000923	1691	1691	1691	1691	100
493	20240422	124800	91831823	1694	1694	1694	1694	2
494	20240422	124700	91828435	1689	1691	1691	1689	1519
495	20240422	124600	89262314	1694	1694	1694	1694	7
496	20240422	124500	89250456	1695	1695	1695	1695	0
497	20240422	124400	89250456	1695	1695	1695	1695	0
498	20240422	124300	89250456	1695	1694	1695	1694	5
499	20240422	124200	89241985	1694	1692	1694	1692	1000
500	20240422	124100	87549107	1692	1692	1692	1692	0
501	20240422	124000	87549107	1692	1692	1692	1692	0
502	20240422	123900	87549107	1692	1692	1692	1692	54
503	20240422	123800	87457739	1692	1692	1692	1692	0
504	20240422	123700	87457739	1692	1692	1692	1692	5
505	20240422	123600	87449279	1692	1692	1692	1692	0
506	20240422	123500	87449279	1692	1692	1692	1692	0
507	20240422	123400	87449279	1692	1692	1692	1692	0
508	20240422	123300	87449279	1692	1692	1692	1692	0
509	20240422	123200	87449279	1692	1692	1692	1692	0
510	20240422	123100	87449279	1692	1692	1692	1692	0
511	20240422	123000	87449279	1692	1692	1692	1692	0
512	20240422	122900	87449279	1692	1692	1692	1692	0
513	20240422	122800	87449279	1692	1692	1692	1692	0
514	20240422	122700	87449279	1692	1692	1692	1692	0
515	20240422	122600	87449279	1692	1692	1692	1692	3
516	20240422	122500	87444203	1691	1691	1691	1691	0
517	20240422	122400	87444203	1691	1691	1691	1691	3
518	20240422	122300	87439130	1691	1691	1691	1691	1115
519	20240422	122200	85553665	1691	1691	1691	1691	6
520	20240422	122100	85543519	1691	1691	1691	1691	100
521	20240422	122000	85374419	1691	1691	1691	1691	1
522	20240422	121900	85372728	1691	1691	1691	1691	3
523	20240422	121800	85367655	1691	1691	1691	1691	0
524	20240422	121700	85367655	1691	1691	1691	1691	0
525	20240422	121600	85367655	1691	1691	1691	1691	0
526	20240422	121500	85367655	1691	1691	1691	1691	0
527	20240422	121400	85367655	1691	1691	1691	1691	200
528	20240422	121300	85029455	1690	1691	1691	1690	47
529	20240422	121200	84950000	1691	1691	1691	1691	0
530	20240422	121100	84950000	1691	1691	1691	1691	0
531	20240422	121000	84950000	1691	1691	1691	1691	0
532	20240422	120900	84950000	1691	1691	1691	1691	0
533	20240422	120800	84950000	1691	1691	1691	1691	100
534	20240422	120700	84780900	1690	1690	1690	1690	170
535	20240422	120600	84493600	1691	1691	1691	1691	0
536	20240422	120500	84493600	1691	1691	1691	1691	0
537	20240422	120400	84493600	1691	1691	1691	1691	0
538	20240422	120300	84493600	1691	1691	1691	1691	0
539	20240422	120200	84493600	1691	1691	1691	1691	10
540	20240422	120100	84476690	1690	1690	1690	1690	1650
541	20240422	120000	81688190	1691	1691	1691	1691	0
542	20240422	115900	81688190	1691	1691	1691	1691	5
543	20240422	115800	81679735	1691	1691	1691	1691	0
544	20240422	115700	81679735	1691	1691	1691	1691	0
545	20240422	115600	81679735	1691	1691	1691	1691	247
546	20240422	115500	81262058	1691	1691	1691	1691	0
547	20240422	115400	81262058	1691	1691	1691	1691	0
548	20240422	115300	81262058	1691	1691	1691	1691	10
549	20240422	115200	81245148	1691	1691	1691	1691	0
550	20240422	115100	81245148	1691	1691	1691	1691	120
551	20240422	115000	81042228	1691	1691	1691	1691	0
552	20240422	114900	81042228	1691	1691	1691	1691	0
553	20240422	114800	81042228	1691	1691	1691	1691	0
554	20240422	114700	81042228	1691	1691	1691	1691	23
555	20240422	114600	81003335	1691	1691	1691	1691	0
556	20240422	114500	81003335	1691	1691	1691	1691	0
557	20240422	114400	81003335	1691	1691	1691	1691	1
558	20240422	114300	81001644	1691	1691	1691	1691	200
559	20240422	114200	80663444	1691	1691	1691	1691	0
560	20240422	114100	80663444	1691	1691	1691	1691	10
561	20240422	114000	80646534	1691	1691	1691	1691	0
562	20240422	113900	80646534	1691	1691	1691	1691	0
563	20240422	113800	80646534	1691	1691	1691	1691	20
564	20240422	113700	80612714	1691	1691	1691	1691	0
565	20240422	113600	80612714	1691	1691	1691	1691	64
566	20240422	113500	80504490	1691	1691	1691	1691	0
567	20240422	113400	80504490	1691	1691	1691	1691	0
568	20240422	113300	80504490	1691	1690	1691	1690	100
569	20240422	113200	80335405	1688	1688	1688	1688	148
570	20240422	113100	80085581	1688	1688	1688	1688	282
571	20240422	113000	79609565	1688	1688	1688	1688	247
572	20240422	112900	79192629	1687	1687	1687	1687	0
573	20240422	112800	79192629	1687	1687	1687	1687	0
574	20240422	112700	79192629	1687	1687	1687	1687	0
575	20240422	112600	79192629	1687	1687	1687	1687	0
576	20240422	112500	79192629	1687	1687	1687	1687	0
577	20240422	112400	79192629	1687	1687	1687	1687	0
578	20240422	112300	79192629	1687	1688	1688	1687	288
579	20240422	112200	78706730	1688	1688	1688	1688	0
580	20240422	112100	78706730	1688	1688	1688	1688	0
581	20240422	112000	78706730	1688	1688	1688	1688	0
582	20240422	111900	78706730	1688	1688	1688	1688	0
583	20240422	111800	78706730	1688	1688	1688	1688	9
584	20240422	111700	78691538	1688	1688	1688	1688	0
585	20240422	111600	78691538	1688	1688	1688	1688	5
586	20240422	111500	78683098	1688	1688	1688	1688	5
587	20240422	111400	78674658	1688	1688	1688	1688	0
588	20240422	111300	78674658	1688	1688	1688	1688	5
589	20240422	111200	78666218	1688	1688	1688	1688	2
590	20240422	111100	78662842	1688	1688	1688	1688	151
591	20240422	111000	78407954	1688	1688	1688	1688	3
592	20240422	110900	78402890	1687	1687	1687	1687	133
593	20240422	110800	78178519	1688	1687	1688	1687	75
594	20240422	110700	78051979	1688	1688	1688	1688	5
595	20240422	110600	78043539	1688	1688	1688	1688	262
596	20240422	110500	77601283	1689	1689	1689	1689	28
597	20240422	110400	77553991	1690	1691	1691	1690	267
598	20240422	110300	77102755	1691	1691	1691	1691	0
599	20240422	110200	77102755	1691	1691	1691	1691	0
600	20240422	110100	77102755	1691	1691	1691	1691	5
601	20240422	110000	77094300	1691	1691	1691	1691	5
602	20240422	105900	77085845	1691	1691	1691	1691	0
603	20240422	105800	77085845	1691	1691	1691	1691	5
604	20240422	105700	77077390	1691	1691	1691	1691	230
605	20240422	105600	76688460	1691	1691	1691	1691	0
606	20240422	105500	76688460	1691	1691	1691	1691	0
607	20240422	105400	76688460	1691	1691	1691	1691	0
608	20240422	105300	76688460	1691	1691	1691	1691	1
609	20240422	105200	76686769	1691	1691	1691	1691	0
610	20240422	105100	76686769	1691	1691	1691	1691	532
611	20240422	105000	75787157	1691	1691	1691	1691	0
612	20240422	104900	75787157	1691	1691	1691	1691	790
613	20240422	104800	74451267	1694	1694	1694	1694	0
614	20240422	104700	74451267	1694	1694	1694	1694	0
615	20240422	104600	74451267	1694	1694	1694	1694	0
616	20240422	104500	74451267	1694	1694	1694	1694	100
617	20240422	104400	74281867	1694	1694	1694	1694	0
618	20240422	104300	74281867	1694	1694	1694	1694	100
619	20240422	104200	74112467	1694	1694	1694	1694	82
620	20240422	104100	73973559	1694	1694	1694	1694	0
621	20240422	104000	73973559	1694	1694	1694	1694	0
622	20240422	103900	73973559	1694	1694	1694	1694	0
623	20240422	103800	73973559	1694	1694	1694	1694	0
624	20240422	103700	73973559	1694	1694	1694	1694	56
625	20240422	103600	73878695	1694	1694	1694	1694	45
626	20240422	103500	73802465	1694	1694	1694	1694	0
627	20240422	103400	73802465	1694	1694	1694	1694	0
628	20240422	103300	73802465	1694	1694	1694	1694	200
629	20240422	103200	73463665	1694	1694	1694	1694	0
630	20240422	103100	73463665	1694	1694	1694	1694	5
631	20240422	103000	73455195	1695	1695	1695	1695	0
632	20240422	102900	73455195	1695	1695	1695	1695	5
633	20240422	102800	73446720	1695	1695	1695	1695	0
634	20240422	102700	73446720	1695	1695	1695	1695	0
635	20240422	102600	73446720	1695	1695	1695	1695	0
636	20240422	102500	73446720	1695	1695	1695	1695	0
637	20240422	102400	73446720	1695	1695	1695	1695	0
638	20240422	102300	73446720	1695	1695	1695	1695	297
639	20240422	102200	72943305	1695	1695	1695	1695	0
640	20240422	102100	72943305	1695	1695	1695	1695	0
641	20240422	102000	72943305	1695	1695	1695	1695	0
642	20240422	101900	72943305	1695	1695	1695	1695	0
643	20240422	101800	72943305	1695	1695	1695	1695	5
644	20240422	101700	72934830	1687	1687	1687	1687	0
645	20240422	101600	72934830	1687	1687	1687	1687	52
646	20240422	101500	72847106	1695	1687	1695	1687	2
647	20240422	101400	72843724	1685	1685	1695	1685	45
648	20240422	101300	72767879	1685	1690	1690	1685	2000
649	20240422	101200	69395351	1695	1695	1695	1695	1
650	20240422	101100	69393656	1695	1695	1695	1695	0
651	20240422	101000	69393656	1695	1695	1695	1695	1
652	20240422	100900	69391961	1695	1695	1695	1695	1
653	20240422	100800	69390266	1695	1691	1695	1691	3595
654	20240422	100700	63306869	1691	1691	1691	1691	9
655	20240422	100600	63291650	1691	1691	1691	1691	0
656	20240422	100500	63291650	1691	1691	1691	1691	6
657	20240422	100400	63281504	1691	1691	1691	1691	6
658	20240422	100300	63271358	1691	1691	1691	1691	47
659	20240422	100200	63191881	1691	1691	1691	1691	15
660	20240422	100100	63166516	1691	1691	1691	1691	20
661	20240422	100000	63132696	1691	1691	1691	1691	0
662	20240422	095900	63132696	1691	1691	1691	1691	5
663	20240422	095800	63124241	1691	1691	1691	1691	0
664	20240422	095700	63124241	1691	1691	1691	1691	2
665	20240422	095600	63120859	1687	1687	1687	1687	0
666	20240422	095500	63120859	1687	1688	1688	1687	80
667	20240422	095400	62985898	1687	1687	1687	1687	0
668	20240422	095300	62985898	1687	1687	1687	1687	0
669	20240422	095200	62985898	1687	1687	1687	1687	0
670	20240422	095100	62985898	1687	1688	1688	1687	1383
671	20240422	095000	60652036	1691	1691	1691	1687	1529
672	20240422	094900	58070135	1691	1691	1691	1691	0
673	20240422	094800	58070135	1691	1690	1691	1690	35
674	20240422	094700	58010980	1690	1690	1690	1690	0
675	20240422	094600	58010980	1690	1690	1690	1690	1
676	20240422	094500	58009290	1690	1691	1691	1690	7
677	20240422	094400	57997455	1691	1691	1691	1691	5
678	20240422	094300	57989000	1691	1691	1691	1691	7
679	20240422	094200	57977163	1691	1691	1691	1691	3
680	20240422	094100	57972090	1691	1691	1691	1691	30
681	20240422	094000	57921360	1691	1691	1691	1691	56
682	20240422	093900	57826664	1691	1693	1693	1691	385
683	20240422	093800	57175371	1695	1695	1695	1694	324
684	20240422	093700	56626424	1696	1696	1696	1696	0
685	20240422	093600	56626424	1696	1696	1696	1696	13
686	20240422	093500	56604376	1695	1696	1696	1695	450
687	20240422	093400	55841196	1696	1696	1696	1696	10
688	20240422	093300	55824236	1696	1696	1696	1696	100
689	20240422	093200	55654636	1697	1697	1697	1697	0
690	20240422	093100	55654636	1697	1697	1697	1697	1
691	20240422	093000	55652939	1697	1697	1697	1697	49
692	20240422	092900	55569786	1696	1696	1696	1696	1485
693	20240422	092800	53051226	1697	1697	1697	1697	72
694	20240422	092700	52929042	1698	1697	1698	1697	21
695	20240422	092600	52893404	1697	1697	1697	1697	6
696	20240422	092500	52883222	1697	1697	1697	1697	1861
697	20240422	092400	49725105	1697	1697	1697	1697	1007
698	20240422	092300	48016226	1697	1697	1697	1696	42
699	20240422	092200	47944953	1697	1697	1697	1697	1229
700	20240422	092100	45859340	1696	1696	1696	1696	6
701	20240422	092000	45849164	1697	1696	1697	1696	1546
702	20240422	091900	43225658	1696	1696	1696	1696	0
703	20240422	091800	43225658	1696	1696	1696	1696	0
704	20240422	091700	43225658	1696	1696	1696	1696	250
705	20240422	091600	42801658	1697	1696	1697	1696	1449
706	20240422	091500	40343205	1697	1697	1697	1697	5000
707	20240422	091400	31858205	1697	1697	1697	1697	110
708	20240422	091300	31671535	1697	1697	1697	1697	1014
709	20240422	091200	29950777	1698	1689	1698	1689	3620
710	20240422	091100	23804909	1695	1693	1695	1689	531
711	20240422	091000	22906332	1689	1682	1689	1681	520
712	20240422	090900	22029695	1680	1686	1686	1680	5000
713	20240422	090800	13622688	1692	1692	1692	1692	263
714	20240422	090700	13177692	1691	1691	1691	1691	133
715	20240422	090600	12952789	1690	1690	1690	1690	0
716	20240422	090500	12952789	1690	1690	1690	1690	0
717	20240422	090400	12952789	1690	1689	1690	1689	396
718	20240422	090300	12283944	1684	1684	1684	1684	570
719	20240422	090200	11324064	1683	1683	1683	1683	0
720	20240422	090100	11324064	1683	1685	1685	1683	3809
721	20240422	090000	4906711	1685	1685	1685	1684	2841