KissMeData/223250/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204400	201282650	2730	2730	2730	2730	1255
3	20240422	204300	201282650	2730	2730	2730	2730	0
4	20240422	204200	201282650	2730	2730	2730	2730	0
5	20240422	204100	201282650	2730	2730	2730	2730	0
6	20240422	204000	201282650	2730	2730	2730	2730	0
7	20240422	203900	201282650	2730	2730	2730	2730	0
8	20240422	203800	201282650	2730	2730	2730	2730	0
9	20240422	203700	201282650	2730	2730	2730	2730	0
10	20240422	203600	201282650	2730	2730	2730	2730	0
11	20240422	203500	201282650	2730	2730	2730	2730	0
12	20240422	203400	201282650	2730	2730	2730	2730	0
13	20240422	203300	201282650	2730	2730	2730	2730	0
14	20240422	203200	201282650	2730	2730	2730	2730	0
15	20240422	203100	201282650	2730	2730	2730	2730	0
16	20240422	203000	201282650	2730	2730	2730	2730	0
17	20240422	202900	201282650	2730	2730	2730	2730	0
18	20240422	202800	201282650	2730	2730	2730	2730	0
19	20240422	202700	201282650	2730	2730	2730	2730	0
20	20240422	202600	201282650	2730	2730	2730	2730	0
21	20240422	202500	201282650	2730	2730	2730	2730	0
22	20240422	202400	201282650	2730	2730	2730	2730	0
23	20240422	202300	201282650	2730	2730	2730	2730	0
24	20240422	202200	201282650	2730	2730	2730	2730	0
25	20240422	202100	201282650	2730	2730	2730	2730	0
26	20240422	202000	201282650	2730	2730	2730	2730	0
27	20240422	201900	201282650	2730	2730	2730	2730	0
28	20240422	201800	201282650	2730	2730	2730	2730	0
29	20240422	201700	201282650	2730	2730	2730	2730	0
30	20240422	201600	201282650	2730	2730	2730	2730	0
31	20240422	201500	201282650	2730	2730	2730	2730	0
32	20240422	201400	201282650	2730	2730	2730	2730	1255
33	20240422	201300	201282650	2730	2730	2730	2730	0
34	20240422	201200	201282650	2730	2730	2730	2730	0
35	20240422	201100	201282650	2730	2730	2730	2730	0
36	20240422	201000	201282650	2730	2730	2730	2730	0
37	20240422	200900	201282650	2730	2730	2730	2730	0
38	20240422	200800	201282650	2730	2730	2730	2730	0
39	20240422	200700	201282650	2730	2730	2730	2730	0
40	20240422	200600	201282650	2730	2730	2730	2730	0
41	20240422	200500	201282650	2730	2730	2730	2730	0
42	20240422	200400	201282650	2730	2730	2730	2730	0
43	20240422	200300	201282650	2730	2730	2730	2730	0
44	20240422	200200	201282650	2730	2730	2730	2730	0
45	20240422	200100	201282650	2730	2730	2730	2730	0
46	20240422	200000	201282650	2730	2730	2730	2730	0
47	20240422	195900	201282650	2730	2730	2730	2730	0
48	20240422	195800	201282650	2730	2730	2730	2730	0
49	20240422	195700	201282650	2730	2730	2730	2730	0
50	20240422	195600	201282650	2730	2730	2730	2730	0
51	20240422	195500	201282650	2730	2730	2730	2730	0
52	20240422	195400	201282650	2730	2730	2730	2730	0
53	20240422	195300	201282650	2730	2730	2730	2730	0
54	20240422	195200	201282650	2730	2730	2730	2730	0
55	20240422	195100	201282650	2730	2730	2730	2730	0
56	20240422	195000	201282650	2730	2730	2730	2730	0
57	20240422	194900	201282650	2730	2730	2730	2730	0
58	20240422	194800	201282650	2730	2730	2730	2730	0
59	20240422	194700	201282650	2730	2730	2730	2730	0
60	20240422	194600	201282650	2730	2730	2730	2730	0
61	20240422	194500	201282650	2730	2730	2730	2730	0
62	20240422	194400	201282650	2730	2730	2730	2730	1255
63	20240422	194300	201282650	2730	2730	2730	2730	0
64	20240422	194200	201282650	2730	2730	2730	2730	0
65	20240422	194100	201282650	2730	2730	2730	2730	0
66	20240422	194000	201282650	2730	2730	2730	2730	0
67	20240422	193900	201282650	2730	2730	2730	2730	0
68	20240422	193800	201282650	2730	2730	2730	2730	0
69	20240422	193700	201282650	2730	2730	2730	2730	0
70	20240422	193600	201282650	2730	2730	2730	2730	0
71	20240422	193500	201282650	2730	2730	2730	2730	0
72	20240422	193400	201282650	2730	2730	2730	2730	0
73	20240422	193300	201282650	2730	2730	2730	2730	0
74	20240422	193200	201282650	2730	2730	2730	2730	0
75	20240422	193100	201282650	2730	2730	2730	2730	0
76	20240422	193000	201282650	2730	2730	2730	2730	0
77	20240422	192900	201282650	2730	2730	2730	2730	0
78	20240422	192800	201282650	2730	2730	2730	2730	0
79	20240422	192700	201282650	2730	2730	2730	2730	0
80	20240422	192600	201282650	2730	2730	2730	2730	0
81	20240422	192500	201282650	2730	2730	2730	2730	0
82	20240422	192400	201282650	2730	2730	2730	2730	0
83	20240422	192300	201282650	2730	2730	2730	2730	0
84	20240422	192200	201282650	2730	2730	2730	2730	0
85	20240422	192100	201282650	2730	2730	2730	2730	0
86	20240422	192000	201282650	2730	2730	2730	2730	0
87	20240422	191900	201282650	2730	2730	2730	2730	0
88	20240422	191800	201282650	2730	2730	2730	2730	0
89	20240422	191700	201282650	2730	2730	2730	2730	0
90	20240422	191600	201282650	2730	2730	2730	2730	0
91	20240422	191500	201282650	2730	2730	2730	2730	0
92	20240422	191400	201282650	2730	2730	2730	2730	1255
93	20240422	191300	201282650	2730	2730	2730	2730	0
94	20240422	191200	201282650	2730	2730	2730	2730	0
95	20240422	191100	201282650	2730	2730	2730	2730	0
96	20240422	191000	201282650	2730	2730	2730	2730	0
97	20240422	190900	201282650	2730	2730	2730	2730	0
98	20240422	190800	201282650	2730	2730	2730	2730	0
99	20240422	190700	201282650	2730	2730	2730	2730	0
100	20240422	190600	201282650	2730	2730	2730	2730	0
101	20240422	190500	201282650	2730	2730	2730	2730	0
102	20240422	190400	201282650	2730	2730	2730	2730	0
103	20240422	190300	201282650	2730	2730	2730	2730	0
104	20240422	190200	201282650	2730	2730	2730	2730	0
105	20240422	190100	201282650	2730	2730	2730	2730	0
106	20240422	190000	201282650	2730	2730	2730	2730	0
107	20240422	185900	201282650	2730	2730	2730	2730	0
108	20240422	185800	201282650	2730	2730	2730	2730	0
109	20240422	185700	201282650	2730	2730	2730	2730	0
110	20240422	185600	201282650	2730	2730	2730	2730	0
111	20240422	185500	201282650	2730	2730	2730	2730	0
112	20240422	185400	201282650	2730	2730	2730	2730	0
113	20240422	185300	201282650	2730	2730	2730	2730	0
114	20240422	185200	201282650	2730	2730	2730	2730	0
115	20240422	185100	201282650	2730	2730	2730	2730	0
116	20240422	185000	201282650	2730	2730	2730	2730	0
117	20240422	184900	201282650	2730	2730	2730	2730	0
118	20240422	184800	201282650	2730	2730	2730	2730	0
119	20240422	184700	201282650	2730	2730	2730	2730	0
120	20240422	184600	201282650	2730	2730	2730	2730	0
121	20240422	184500	201282650	2730	2730	2730	2730	0
122	20240422	184400	201282650	2730	2730	2730	2730	1255
123	20240422	184300	201282650	2730	2730	2730	2730	0
124	20240422	184200	201282650	2730	2730	2730	2730	0
125	20240422	184100	201282650	2730	2730	2730	2730	0
126	20240422	184000	201282650	2730	2730	2730	2730	0
127	20240422	183900	201282650	2730	2730	2730	2730	0
128	20240422	183800	201282650	2730	2730	2730	2730	0
129	20240422	183700	201282650	2730	2730	2730	2730	0
130	20240422	183600	201282650	2730	2730	2730	2730	0
131	20240422	183500	201282650	2730	2730	2730	2730	0
132	20240422	183400	201282650	2730	2730	2730	2730	0
133	20240422	183300	201282650	2730	2730	2730	2730	0
134	20240422	183200	201282650	2730	2730	2730	2730	0
135	20240422	183100	201282650	2730	2730	2730	2730	0
136	20240422	183000	201282650	2730	2730	2730	2730	0
137	20240422	182900	201282650	2730	2730	2730	2730	0
138	20240422	182800	201282650	2730	2730	2730	2730	0
139	20240422	182700	201282650	2730	2730	2730	2730	0
140	20240422	182600	201282650	2730	2730	2730	2730	0
141	20240422	182500	201282650	2730	2730	2730	2730	0
142	20240422	182400	201282650	2730	2730	2730	2730	0
143	20240422	182300	201282650	2730	2730	2730	2730	0
144	20240422	182200	201282650	2730	2730	2730	2730	0
145	20240422	182100	201282650	2730	2730	2730	2730	0
146	20240422	182000	201282650	2730	2730	2730	2730	0
147	20240422	181900	201282650	2730	2730	2730	2730	0
148	20240422	181800	201282650	2730	2730	2730	2730	0
149	20240422	181700	201282650	2730	2730	2730	2730	0
150	20240422	181600	201282650	2730	2730	2730	2730	0
151	20240422	181500	201282650	2730	2730	2730	2730	0
152	20240422	181400	201282650	2730	2730	2730	2730	1255
153	20240422	181300	201282650	2730	2730	2730	2730	0
154	20240422	181200	201282650	2730	2730	2730	2730	0
155	20240422	181100	201282650	2730	2730	2730	2730	0
156	20240422	181000	201282650	2730	2730	2730	2730	0
157	20240422	180900	201282650	2730	2730	2730	2730	0
158	20240422	180800	201282650	2730	2730	2730	2730	0
159	20240422	180700	201282650	2730	2730	2730	2730	0
160	20240422	180600	201282650	2730	2730	2730	2730	0
161	20240422	180500	201282650	2730	2730	2730	2730	0
162	20240422	180400	201282650	2730	2730	2730	2730	0
163	20240422	180300	201282650	2730	2730	2730	2730	0
164	20240422	180200	201282650	2730	2730	2730	2730	0
165	20240422	180100	201282650	2730	2730	2730	2730	0
166	20240422	180000	201282650	2730	2730	2730	2730	0
167	20240422	175900	201282650	2730	2730	2730	2730	0
168	20240422	175800	201282650	2730	2730	2730	2730	0
169	20240422	175700	201282650	2730	2730	2730	2730	0
170	20240422	175600	201282650	2730	2730	2730	2730	0
171	20240422	175500	201282650	2730	2730	2730	2730	0
172	20240422	175400	201282650	2730	2730	2730	2730	0
173	20240422	175300	201282650	2730	2730	2730	2730	0
174	20240422	175200	201282650	2730	2730	2730	2730	0
175	20240422	175100	201282650	2730	2730	2730	2730	0
176	20240422	175000	201282650	2730	2730	2730	2730	0
177	20240422	174900	201282650	2730	2730	2730	2730	0
178	20240422	174800	201282650	2730	2730	2730	2730	0
179	20240422	174700	201282650	2730	2730	2730	2730	0
180	20240422	174600	201282650	2730	2730	2730	2730	0
181	20240422	174500	201282650	2730	2730	2730	2730	0
182	20240422	174400	201282650	2730	2730	2730	2730	1255
183	20240422	174300	201282650	2730	2730	2730	2730	0
184	20240422	174200	201282650	2730	2730	2730	2730	0
185	20240422	174100	201282650	2730	2730	2730	2730	0
186	20240422	174000	201282650	2730	2730	2730	2730	0
187	20240422	173900	201282650	2730	2730	2730	2730	0
188	20240422	173800	201282650	2730	2730	2730	2730	0
189	20240422	173700	201282650	2730	2730	2730	2730	0
190	20240422	173600	201282650	2730	2730	2730	2730	0
191	20240422	173500	201282650	2730	2730	2730	2730	0
192	20240422	173400	201282650	2730	2730	2730	2730	0
193	20240422	173300	201282650	2730	2730	2730	2730	0
194	20240422	173200	201282650	2730	2730	2730	2730	0
195	20240422	173100	201282650	2730	2730	2730	2730	0
196	20240422	173000	201282650	2730	2730	2730	2730	0
197	20240422	172900	201282650	2730	2730	2730	2730	0
198	20240422	172800	201282650	2730	2730	2730	2730	0
199	20240422	172700	201282650	2730	2730	2730	2730	0
200	20240422	172600	201282650	2730	2730	2730	2730	0
201	20240422	172500	201282650	2730	2730	2730	2730	0
202	20240422	172400	201282650	2730	2730	2730	2730	0
203	20240422	172300	201282650	2730	2730	2730	2730	0
204	20240422	172200	201282650	2730	2730	2730	2730	0
205	20240422	172100	201282650	2730	2730	2730	2730	0
206	20240422	172000	201282650	2730	2730	2730	2730	0
207	20240422	171900	201282650	2730	2730	2730	2730	0
208	20240422	171800	201282650	2730	2730	2730	2730	0
209	20240422	171700	201282650	2730	2730	2730	2730	0
210	20240422	171600	201282650	2730	2730	2730	2730	0
211	20240422	171500	201282650	2730	2730	2730	2730	0
212	20240422	171400	201282650	2730	2730	2730	2730	1255
213	20240422	171300	201282650	2730	2730	2730	2730	0
214	20240422	171200	201282650	2730	2730	2730	2730	0
215	20240422	171100	201282650	2730	2730	2730	2730	0
216	20240422	171000	201282650	2730	2730	2730	2730	0
217	20240422	170900	201282650	2730	2730	2730	2730	0
218	20240422	170800	201282650	2730	2730	2730	2730	0
219	20240422	170700	201282650	2730	2730	2730	2730	0
220	20240422	170600	201282650	2730	2730	2730	2730	0
221	20240422	170500	201282650	2730	2730	2730	2730	0
222	20240422	170400	201282650	2730	2730	2730	2730	0
223	20240422	170300	201282650	2730	2730	2730	2730	0
224	20240422	170200	201282650	2730	2730	2730	2730	0
225	20240422	170100	201282650	2730	2730	2730	2730	0
226	20240422	170000	201282650	2730	2730	2730	2730	0
227	20240422	165900	201282650	2730	2730	2730	2730	0
228	20240422	165800	201282650	2730	2730	2730	2730	0
229	20240422	165700	201282650	2730	2730	2730	2730	0
230	20240422	165600	201282650	2730	2730	2730	2730	0
231	20240422	165500	201282650	2730	2730	2730	2730	0
232	20240422	165400	201282650	2730	2730	2730	2730	0
233	20240422	165300	201282650	2730	2730	2730	2730	0
234	20240422	165200	201282650	2730	2730	2730	2730	0
235	20240422	165100	201282650	2730	2730	2730	2730	0
236	20240422	165000	201282650	2730	2730	2730	2730	0
237	20240422	164900	201282650	2730	2730	2730	2730	0
238	20240422	164800	201282650	2730	2730	2730	2730	0
239	20240422	164700	201282650	2730	2730	2730	2730	0
240	20240422	164600	201282650	2730	2730	2730	2730	0
241	20240422	164500	201282650	2730	2730	2730	2730	0
242	20240422	164400	201282650	2730	2730	2730	2730	1255
243	20240422	164300	201282650	2730	2730	2730	2730	0
244	20240422	164200	201282650	2730	2730	2730	2730	0
245	20240422	164100	201282650	2730	2730	2730	2730	0
246	20240422	164000	201282650	2730	2730	2730	2730	0
247	20240422	163900	201282650	2730	2730	2730	2730	0
248	20240422	163800	201282650	2730	2730	2730	2730	0
249	20240422	163700	201282650	2730	2730	2730	2730	0
250	20240422	163600	201282650	2730	2730	2730	2730	0
251	20240422	163500	201282650	2730	2730	2730	2730	0
252	20240422	163400	201282650	2730	2730	2730	2730	0
253	20240422	163300	201282650	2730	2730	2730	2730	0
254	20240422	163200	201282650	2730	2730	2730	2730	0
255	20240422	163100	201282650	2730	2730	2730	2730	0
256	20240422	163000	201282650	2730	2730	2730	2730	0
257	20240422	162900	201282650	2730	2730	2730	2730	0
258	20240422	162800	201282650	2730	2730	2730	2730	0
259	20240422	162700	201282650	2730	2730	2730	2730	0
260	20240422	162600	201282650	2730	2730	2730	2730	0
261	20240422	162500	201282650	2730	2730	2730	2730	0
262	20240422	162400	201282650	2730	2730	2730	2730	0
263	20240422	162300	201282650	2730	2730	2730	2730	0
264	20240422	162200	201282650	2730	2730	2730	2730	0
265	20240422	162100	201282650	2730	2730	2730	2730	0
266	20240422	162000	201282650	2730	2730	2730	2730	0
267	20240422	161900	201282650	2730	2730	2730	2730	0
268	20240422	161800	201282650	2730	2730	2730	2730	0
269	20240422	161700	201282650	2730	2730	2730	2730	0
270	20240422	161600	201282650	2730	2730	2730	2730	0
271	20240422	161500	201282650	2730	2730	2730	2730	0
272	20240422	161400	201282650	2730	2730	2730	2730	1255
273	20240422	161300	201282650	2730	2730	2730	2730	0
274	20240422	161200	201282650	2730	2730	2730	2730	0
275	20240422	161100	201282650	2730	2730	2730	2730	0
276	20240422	161000	201282650	2730	2730	2730	2730	0
277	20240422	160900	201282650	2730	2730	2730	2730	0
278	20240422	160800	201282650	2730	2730	2730	2730	0
279	20240422	160700	201282650	2730	2730	2730	2730	0
280	20240422	160600	201282650	2730	2730	2730	2730	0
281	20240422	160500	201282650	2730	2730	2730	2730	0
282	20240422	160400	201282650	2730	2730	2730	2730	0
283	20240422	160300	201282650	2730	2730	2730	2730	0
284	20240422	160200	201282650	2730	2730	2730	2730	0
285	20240422	160100	201282650	2730	2730	2730	2730	0
286	20240422	160000	201282650	2730	2730	2730	2730	0
287	20240422	155900	201282650	2730	2730	2730	2730	0
288	20240422	155800	201282650	2730	2730	2730	2730	0
289	20240422	155700	201282650	2730	2730	2730	2730	0
290	20240422	155600	201282650	2730	2730	2730	2730	0
291	20240422	155500	201282650	2730	2730	2730	2730	0
292	20240422	155400	201282650	2730	2730	2730	2730	0
293	20240422	155300	201282650	2730	2730	2730	2730	0
294	20240422	155200	201282650	2730	2730	2730	2730	0
295	20240422	155100	201282650	2730	2730	2730	2730	0
296	20240422	155000	201282650	2730	2730	2730	2730	0
297	20240422	154900	201282650	2730	2730	2730	2730	0
298	20240422	154800	201282650	2730	2730	2730	2730	0
299	20240422	154700	201282650	2730	2730	2730	2730	0
300	20240422	154600	201282650	2730	2730	2730	2730	0
301	20240422	154500	201282650	2730	2730	2730	2730	0
302	20240422	154400	201282650	2730	2730	2730	2730	1255
303	20240422	154300	201282650	2730	2730	2730	2730	0
304	20240422	154200	201282650	2730	2730	2730	2730	0
305	20240422	154100	201282650	2730	2730	2730	2730	0
306	20240422	154000	201282650	2730	2730	2730	2730	0
307	20240422	153900	201282650	2730	2730	2730	2730	0
308	20240422	153800	201282650	2730	2730	2730	2730	0
309	20240422	153700	201282650	2730	2730	2730	2730	0
310	20240422	153600	201282650	2730	2730	2730	2730	0
311	20240422	153500	201282650	2730	2730	2730	2730	0
312	20240422	153400	201282650	2730	2730	2730	2730	0
313	20240422	153300	201282650	2730	2730	2730	2730	0
314	20240422	153200	201282650	2730	2730	2730	2730	0
315	20240422	153100	201282650	2730	2730	2730	2730	0
316	20240422	153000	201282650	2730	2730	2730	2730	1255
317	20240422	152900	197856500	2735	2735	2735	2735	0
318	20240422	152800	197856500	2735	2735	2735	2735	0
319	20240422	152700	197856500	2735	2735	2735	2735	0
320	20240422	152600	197856500	2735	2735	2735	2735	0
321	20240422	152500	197856500	2735	2735	2735	2735	0
322	20240422	152400	197856500	2735	2735	2735	2735	0
323	20240422	152300	197856500	2735	2735	2735	2735	0
324	20240422	152200	197856500	2735	2735	2735	2735	0
325	20240422	152100	197856500	2735	2735	2735	2735	0
326	20240422	152000	197856500	2735	2735	2735	2735	0
327	20240422	151900	197856500	2735	2745	2745	2735	62
328	20240422	151800	197686410	2745	2745	2745	2745	10
329	20240422	151700	197658960	2750	2750	2750	2750	0
330	20240422	151600	197658960	2750	2750	2750	2750	0
331	20240422	151500	197658960	2750	2750	2750	2750	0
332	20240422	151400	197658960	2750	2750	2750	2750	10
333	20240422	151300	197631460	2750	2740	2750	2740	400
334	20240422	151200	196535395	2725	2735	2735	2725	285
335	20240422	151100	195758760	2740	2740	2740	2740	0
336	20240422	151000	195758760	2740	2740	2740	2740	0
337	20240422	150900	195758760	2740	2740	2740	2740	0
338	20240422	150800	195758760	2740	2740	2740	2740	0
339	20240422	150700	195758760	2740	2740	2740	2740	0
340	20240422	150600	195758760	2740	2740	2740	2740	0
341	20240422	150500	195758760	2740	2740	2740	2740	0
342	20240422	150400	195758760	2740	2740	2740	2740	0
343	20240422	150300	195758760	2740	2740	2740	2740	0
344	20240422	150200	195758760	2740	2740	2740	2740	0
345	20240422	150100	195758760	2740	2740	2740	2740	0
346	20240422	150000	195758760	2740	2740	2740	2740	1
347	20240422	145900	195756020	2740	2740	2740	2740	0
348	20240422	145800	195756020	2740	2740	2740	2740	0
349	20240422	145700	195756020	2740	2740	2740	2740	0
350	20240422	145600	195756020	2740	2740	2740	2740	0
351	20240422	145500	195756020	2740	2740	2740	2740	0
352	20240422	145400	195756020	2740	2740	2740	2740	0
353	20240422	145300	195756020	2740	2740	2740	2740	0
354	20240422	145200	195756020	2740	2740	2740	2740	0
355	20240422	145100	195756020	2740	2740	2740	2740	0
356	20240422	145000	195756020	2740	2740	2740	2740	0
357	20240422	144900	195756020	2740	2740	2740	2740	0
358	20240422	144800	195756020	2740	2740	2740	2740	0
359	20240422	144700	195756020	2740	2740	2740	2740	1
360	20240422	144600	195753280	2730	2730	2730	2730	100
361	20240422	144500	195480280	2730	2730	2730	2730	0
362	20240422	144400	195480280	2730	2730	2730	2730	0
363	20240422	144300	195480280	2730	2730	2730	2730	0
364	20240422	144200	195480280	2730	2730	2730	2730	0
365	20240422	144100	195480280	2730	2730	2730	2730	0
366	20240422	144000	195480280	2730	2730	2730	2730	419
367	20240422	143900	194336410	2725	2725	2725	2725	0
368	20240422	143800	194336410	2725	2725	2725	2725	0
369	20240422	143700	194336410	2725	2725	2725	2725	0
370	20240422	143600	194336410	2725	2725	2725	2725	0
371	20240422	143500	194336410	2725	2725	2725	2725	597
372	20240422	143400	192709585	2725	2725	2725	2725	0
373	20240422	143300	192709585	2725	2725	2725	2725	0
374	20240422	143200	192709585	2725	2725	2725	2725	0
375	20240422	143100	192709585	2725	2725	2725	2725	180
376	20240422	143000	192219085	2725	2725	2725	2725	0
377	20240422	142900	192219085	2725	2725	2725	2725	0
378	20240422	142800	192219085	2725	2725	2725	2725	0
379	20240422	142700	192219085	2725	2725	2725	2725	0
380	20240422	142600	192219085	2725	2725	2725	2725	12
381	20240422	142500	192186385	2720	2735	2735	2720	5000
382	20240422	142400	178561925	2740	2740	2740	2740	0
383	20240422	142300	178561925	2740	2740	2740	2740	0
384	20240422	142200	178561925	2740	2740	2740	2740	0
385	20240422	142100	178561925	2740	2740	2740	2740	0
386	20240422	142000	178561925	2740	2740	2740	2740	0
387	20240422	141900	178561925	2740	2740	2740	2740	2
388	20240422	141800	178556445	2730	2730	2730	2730	0
389	20240422	141700	178556445	2730	2730	2730	2730	0
390	20240422	141600	178556445	2730	2730	2730	2730	0
391	20240422	141500	178556445	2730	2730	2730	2730	0
392	20240422	141400	178556445	2730	2730	2730	2730	464
393	20240422	141300	177289725	2725	2725	2725	2725	0
394	20240422	141200	177289725	2725	2725	2725	2725	0
395	20240422	141100	177289725	2725	2725	2725	2725	0
396	20240422	141000	177289725	2725	2725	2725	2725	1
397	20240422	140900	177287000	2715	2715	2715	2715	0
398	20240422	140800	177287000	2715	2715	2715	2715	0
399	20240422	140700	177287000	2715	2715	2715	2715	267
400	20240422	140600	176562095	2720	2720	2720	2720	0
401	20240422	140500	176562095	2720	2720	2720	2720	0
402	20240422	140400	176562095	2720	2720	2720	2720	0
403	20240422	140300	176562095	2720	2720	2720	2720	0
404	20240422	140200	176562095	2720	2720	2720	2720	148
405	20240422	140100	176159535	2720	2730	2730	2720	73
406	20240422	140000	175960595	2740	2740	2740	2740	0
407	20240422	135900	175960595	2740	2750	2750	2740	1328
408	20240422	135800	172308855	2750	2750	2750	2750	200
409	20240422	135700	171758855	2760	2760	2760	2760	0
410	20240422	135600	171758855	2760	2760	2760	2760	0
411	20240422	135500	171758855	2760	2760	2760	2760	0
412	20240422	135400	171758855	2760	2760	2760	2760	0
413	20240422	135300	171758855	2760	2760	2760	2760	0
414	20240422	135200	171758855	2760	2760	2760	2760	0
415	20240422	135100	171758855	2760	2765	2765	2760	510
416	20240422	135000	170349755	2765	2765	2765	2765	36
417	20240422	134900	170250215	2765	2765	2765	2765	0
418	20240422	134800	170250215	2765	2765	2765	2765	0
419	20240422	134700	170250215	2765	2765	2765	2765	0
420	20240422	134600	170250215	2765	2765	2765	2765	0
421	20240422	134500	170250215	2765	2765	2765	2765	0
422	20240422	134400	170250215	2765	2765	2765	2765	0
423	20240422	134300	170250215	2765	2765	2765	2765	0
424	20240422	134200	170250215	2765	2765	2765	2765	100
425	20240422	134100	169973715	2765	2765	2765	2765	60
426	20240422	134000	169807815	2765	2765	2765	2765	30
427	20240422	133900	169724865	2765	2765	2765	2765	8
428	20240422	133800	169702745	2750	2750	2750	2750	0
429	20240422	133700	169702745	2750	2750	2750	2750	0
430	20240422	133600	169702745	2750	2750	2750	2750	0
431	20240422	133500	169702745	2750	2750	2750	2750	0
432	20240422	133400	169702745	2750	2750	2750	2750	0
433	20240422	133300	169702745	2750	2750	2750	2750	0
434	20240422	133200	169702745	2750	2750	2750	2750	0
435	20240422	133100	169702745	2750	2750	2750	2750	0
436	20240422	133000	169702745	2750	2755	2755	2750	3772
437	20240422	132900	159329595	2760	2760	2760	2760	0
438	20240422	132800	159329595	2760	2760	2760	2760	0
439	20240422	132700	159329595	2760	2760	2760	2760	148
440	20240422	132600	158921115	2760	2760	2760	2760	0
441	20240422	132500	158921115	2760	2760	2760	2760	0
442	20240422	132400	158921115	2760	2760	2760	2760	0
443	20240422	132300	158921115	2760	2760	2760	2760	0
444	20240422	132200	158921115	2760	2760	2760	2760	0
445	20240422	132100	158921115	2760	2760	2760	2760	0
446	20240422	132000	158921115	2760	2765	2765	2760	4
447	20240422	131900	158910065	2765	2765	2765	2765	0
448	20240422	131800	158910065	2765	2765	2765	2765	0
449	20240422	131700	158910065	2765	2765	2765	2765	0
450	20240422	131600	158910065	2765	2765	2765	2765	0
451	20240422	131500	158910065	2765	2765	2765	2765	0
452	20240422	131400	158910065	2765	2765	2765	2765	0
453	20240422	131300	158910065	2765	2765	2765	2765	0
454	20240422	131200	158910065	2765	2765	2765	2765	0
455	20240422	131100	158910065	2765	2765	2765	2765	0
456	20240422	131000	158910065	2765	2765	2765	2765	0
457	20240422	130900	158910065	2765	2765	2765	2765	0
458	20240422	130800	158910065	2765	2765	2765	2765	0
459	20240422	130700	158910065	2765	2765	2765	2765	0
460	20240422	130600	158910065	2765	2765	2765	2765	0
461	20240422	130500	158910065	2765	2765	2765	2765	0
462	20240422	130400	158910065	2765	2765	2765	2765	0
463	20240422	130300	158910065	2765	2765	2765	2765	0
464	20240422	130200	158910065	2765	2765	2765	2765	0
465	20240422	130100	158910065	2765	2765	2765	2765	0
466	20240422	130000	158910065	2765	2755	2765	2755	70
467	20240422	125900	158717185	2755	2755	2755	2755	64
468	20240422	125800	158540865	2755	2760	2760	2755	501
469	20240422	125700	157159605	2760	2760	2760	2760	0
470	20240422	125600	157159605	2760	2760	2760	2760	97
471	20240422	125500	156891885	2760	2760	2760	2760	3
472	20240422	125400	156883605	2765	2765	2765	2765	0
473	20240422	125300	156883605	2765	2765	2765	2765	98
474	20240422	125200	156612635	2765	2765	2765	2765	0
475	20240422	125100	156612635	2765	2765	2765	2765	0
476	20240422	125000	156612635	2765	2765	2765	2765	0
477	20240422	124900	156612635	2765	2765	2765	2765	0
478	20240422	124800	156612635	2765	2765	2765	2765	0
479	20240422	124700	156612635	2765	2765	2765	2765	2
480	20240422	124600	156607105	2770	2760	2770	2760	692
481	20240422	124500	154696725	2760	2760	2760	2760	62
482	20240422	124400	154525605	2765	2765	2765	2765	100
483	20240422	124300	154249105	2770	2770	2770	2770	0
484	20240422	124200	154249105	2770	2770	2770	2770	0
485	20240422	124100	154249105	2770	2770	2770	2770	142
486	20240422	124000	153855765	2770	2770	2770	2770	0
487	20240422	123900	153855765	2770	2770	2770	2770	115
488	20240422	123800	153537215	2765	2765	2765	2765	8
489	20240422	123700	153515095	2760	2760	2760	2760	0
490	20240422	123600	153515095	2760	2760	2760	2760	1
491	20240422	123500	153512335	2755	2755	2755	2755	0
492	20240422	123400	153512335	2755	2755	2755	2755	0
493	20240422	123300	153512335	2755	2755	2755	2755	0
494	20240422	123200	153512335	2755	2755	2755	2755	0
495	20240422	123100	153512335	2755	2755	2755	2755	0
496	20240422	123000	153512335	2755	2755	2755	2755	0
497	20240422	122900	153512335	2755	2755	2755	2755	0
498	20240422	122800	153512335	2755	2755	2755	2755	0
499	20240422	122700	153512335	2755	2755	2755	2755	15
500	20240422	122600	153471010	2765	2770	2770	2765	86
501	20240422	122500	153233215	2765	2765	2765	2765	0
502	20240422	122400	153233215	2765	2765	2765	2765	0
503	20240422	122300	153233215	2765	2760	2765	2760	1438
504	20240422	122200	149257150	2760	2755	2760	2755	567
505	20240422	122100	147692730	2760	2760	2760	2760	47
506	20240422	122000	147563010	2765	2765	2765	2765	0
507	20240422	121900	147563010	2765	2765	2765	2765	0
508	20240422	121800	147563010	2765	2765	2765	2765	0
509	20240422	121700	147563010	2765	2765	2765	2765	0
510	20240422	121600	147563010	2765	2765	2765	2765	2
511	20240422	121500	147557480	2765	2765	2765	2765	0
512	20240422	121400	147557480	2765	2765	2765	2765	0
513	20240422	121300	147557480	2765	2765	2765	2765	0
514	20240422	121200	147557480	2765	2765	2765	2765	0
515	20240422	121100	147557480	2765	2765	2765	2765	100
516	20240422	121000	147280980	2765	2765	2765	2765	0
517	20240422	120900	147280980	2765	2765	2765	2765	100
518	20240422	120800	147004480	2765	2765	2765	2765	0
519	20240422	120700	147004480	2765	2765	2765	2765	0
520	20240422	120600	147004480	2765	2765	2765	2765	100
521	20240422	120500	146727980	2760	2765	2765	2760	200
522	20240422	120400	146175480	2760	2760	2760	2760	0
523	20240422	120300	146175480	2760	2770	2770	2760	100
524	20240422	120200	145898770	2775	2775	2775	2775	0
525	20240422	120100	145898770	2775	2775	2775	2775	0
526	20240422	120000	145898770	2775	2775	2775	2775	2
527	20240422	115900	145893220	2775	2775	2775	2775	0
528	20240422	115800	145893220	2775	2775	2775	2775	0
529	20240422	115700	145893220	2775	2775	2775	2775	0
530	20240422	115600	145893220	2775	2770	2775	2770	557
531	20240422	115500	144349045	2760	2760	2760	2760	0
532	20240422	115400	144349045	2760	2760	2760	2760	0
533	20240422	115300	144349045	2760	2765	2765	2760	40
534	20240422	115200	144238575	2765	2765	2765	2765	0
535	20240422	115100	144238575	2765	2760	2765	2760	621
536	20240422	115000	142523035	2750	2750	2750	2750	0
537	20240422	114900	142523035	2750	2750	2750	2750	0
538	20240422	114800	142523035	2750	2750	2750	2750	0
539	20240422	114700	142523035	2750	2750	2750	2750	0
540	20240422	114600	142523035	2750	2750	2750	2750	0
541	20240422	114500	142523035	2750	2750	2750	2750	0
542	20240422	114400	142523035	2750	2750	2750	2750	0
543	20240422	114300	142523035	2750	2750	2750	2750	0
544	20240422	114200	142523035	2750	2750	2750	2750	0
545	20240422	114100	142523035	2750	2750	2750	2750	0
546	20240422	114000	142523035	2750	2750	2750	2750	14
547	20240422	113900	142484535	2750	2750	2750	2750	0
548	20240422	113800	142484535	2750	2750	2750	2750	0
549	20240422	113700	142484535	2750	2750	2750	2750	0
550	20240422	113600	142484535	2750	2750	2750	2750	49
551	20240422	113500	142349785	2750	2750	2750	2750	0
552	20240422	113400	142349785	2750	2750	2750	2750	0
553	20240422	113300	142349785	2750	2750	2750	2750	0
554	20240422	113200	142349785	2750	2750	2750	2750	0
555	20240422	113100	142349785	2750	2750	2750	2750	0
556	20240422	113000	142349785	2750	2750	2750	2750	8
557	20240422	112900	142327785	2750	2750	2750	2750	0
558	20240422	112800	142327785	2750	2750	2750	2750	0
559	20240422	112700	142327785	2750	2750	2750	2750	0
560	20240422	112600	142327785	2750	2750	2750	2750	0
561	20240422	112500	142327785	2750	2750	2750	2750	0
562	20240422	112400	142327785	2750	2750	2750	2750	0
563	20240422	112300	142327785	2750	2750	2750	2750	0
564	20240422	112200	142327785	2750	2750	2750	2750	0
565	20240422	112100	142327785	2750	2750	2750	2750	0
566	20240422	112000	142327785	2750	2750	2750	2750	0
567	20240422	111900	142327785	2750	2750	2750	2750	600
568	20240422	111800	140677785	2750	2750	2750	2750	0
569	20240422	111700	140677785	2750	2750	2750	2750	0
570	20240422	111600	140677785	2750	2750	2750	2750	0
571	20240422	111500	140677785	2750	2750	2750	2750	0
572	20240422	111400	140677785	2750	2750	2750	2750	0
573	20240422	111300	140677785	2750	2750	2750	2750	150
574	20240422	111200	140265285	2750	2750	2750	2750	180
575	20240422	111100	139770285	2750	2755	2755	2750	819
576	20240422	111000	137517535	2765	2765	2765	2765	0
577	20240422	110900	137517535	2765	2765	2765	2765	0
578	20240422	110800	137517535	2765	2765	2765	2765	0
579	20240422	110700	137517535	2765	2765	2765	2765	0
580	20240422	110600	137517535	2765	2765	2765	2765	0
581	20240422	110500	137517535	2765	2765	2765	2765	0
582	20240422	110400	137517535	2765	2765	2765	2765	152
583	20240422	110300	137097255	2765	2765	2765	2765	0
584	20240422	110200	137097255	2765	2760	2765	2760	2
585	20240422	110100	137091730	2760	2760	2760	2760	0
586	20240422	110000	137091730	2760	2760	2760	2760	0
587	20240422	105900	137091730	2760	2760	2760	2760	0
588	20240422	105800	137091730	2760	2760	2760	2760	0
589	20240422	105700	137091730	2760	2760	2760	2760	146
590	20240422	105600	136688770	2760	2760	2760	2760	7
591	20240422	105500	136669450	2760	2760	2760	2760	378
592	20240422	105400	135626170	2760	2760	2760	2760	1
593	20240422	105300	135623410	2765	2765	2765	2765	0
594	20240422	105200	135623410	2765	2765	2765	2765	0
595	20240422	105100	135623410	2765	2765	2765	2765	0
596	20240422	105000	135623410	2765	2765	2765	2765	10
597	20240422	104900	135595760	2765	2765	2765	2765	325
598	20240422	104800	134697135	2775	2770	2775	2770	200
599	20240422	104700	134143130	2765	2765	2765	2765	101
600	20240422	104600	133863865	2750	2760	2760	2750	1500
601	20240422	104500	129738575	2755	2755	2755	2755	0
602	20240422	104400	129738575	2755	2755	2755	2755	0
603	20240422	104300	129738575	2755	2755	2755	2755	300
604	20240422	104200	128912075	2765	2765	2765	2765	1
605	20240422	104100	128909310	2765	2765	2765	2765	0
606	20240422	104000	128909310	2765	2765	2765	2765	0
607	20240422	103900	128909310	2765	2760	2765	2760	307
608	20240422	103800	128061980	2755	2750	2755	2745	898
609	20240422	103700	125592980	2750	2770	2770	2750	2580
610	20240422	103600	118471675	2775	2775	2775	2775	0
611	20240422	103500	118471675	2775	2780	2780	2775	2
612	20240422	103400	118466120	2760	2775	2775	2760	100
613	20240422	103300	118189315	2780	2775	2780	2775	12
614	20240422	103200	118155960	2780	2770	2785	2770	1202
615	20240422	103100	114826395	2785	2770	2785	2770	2623
616	20240422	103000	107540450	2770	2770	2770	2770	110
617	20240422	102900	107235750	2775	2775	2775	2775	20
618	20240422	102800	107180250	2775	2770	2775	2770	738
619	20240422	102700	105135980	2765	2765	2765	2765	15
620	20240422	102600	105094505	2765	2765	2765	2765	500
621	20240422	102500	103712005	2765	2765	2765	2765	1
622	20240422	102400	103709240	2760	2760	2760	2760	400
623	20240422	102300	102605240	2765	2760	2765	2760	517
624	20240422	102200	101178285	2760	2760	2760	2760	1
625	20240422	102100	101175525	2770	2770	2770	2765	711
626	20240422	102000	99208555	2765	2750	2765	2750	1711
627	20240422	101900	94486935	2740	2740	2740	2740	0
628	20240422	101800	94486935	2740	2740	2740	2740	0
629	20240422	101700	94486935	2740	2740	2740	2740	0
630	20240422	101600	94486935	2740	2740	2740	2740	300
631	20240422	101500	93664935	2745	2735	2745	2735	400
632	20240422	101400	92568985	2735	2735	2735	2735	326
633	20240422	101300	91677375	2735	2735	2735	2735	0
634	20240422	101200	91677375	2735	2735	2735	2735	0
635	20240422	101100	91677375	2735	2735	2735	2735	0
636	20240422	101000	91677375	2735	2735	2735	2735	0
637	20240422	100900	91677375	2735	2735	2735	2735	0
638	20240422	100800	91677375	2735	2720	2735	2720	1433
639	20240422	100700	87768775	2725	2725	2725	2725	0
640	20240422	100600	87768775	2725	2725	2725	2725	0
641	20240422	100500	87768775	2725	2725	2725	2725	6
642	20240422	100400	87752425	2720	2720	2720	2720	0
643	20240422	100300	87752425	2720	2720	2720	2720	91
644	20240422	100200	87504905	2720	2720	2720	2720	0
645	20240422	100100	87504905	2720	2720	2720	2720	0
646	20240422	100000	87504905	2720	2720	2720	2720	0
647	20240422	095900	87504905	2720	2720	2720	2720	0
648	20240422	095800	87504905	2720	2720	2720	2720	101
649	20240422	095700	87230185	2725	2725	2725	2725	0
650	20240422	095600	87230185	2725	2730	2730	2725	4
651	20240422	095500	87219280	2725	2725	2725	2725	100
652	20240422	095400	86946780	2730	2730	2730	2730	0
653	20240422	095300	86946780	2730	2730	2730	2730	0
654	20240422	095200	86946780	2730	2730	2730	2730	7
655	20240422	095100	86927670	2730	2730	2730	2730	0
656	20240422	095000	86927670	2730	2725	2730	2705	1813
657	20240422	094900	82007680	2730	2730	2730	2730	0
658	20240422	094800	82007680	2730	2730	2730	2730	0
659	20240422	094700	82007680	2730	2730	2730	2730	96
660	20240422	094600	81745600	2745	2745	2745	2745	0
661	20240422	094500	81745600	2745	2745	2745	2745	0
662	20240422	094400	81745600	2745	2745	2745	2745	1
663	20240422	094300	81742855	2730	2735	2745	2730	139
664	20240422	094200	81362720	2745	2745	2745	2745	0
665	20240422	094100	81362720	2745	2745	2745	2745	0
666	20240422	094000	81362720	2745	2745	2745	2745	1
667	20240422	093900	81359975	2750	2755	2755	2750	2
668	20240422	093800	81354470	2750	2750	2750	2750	1
669	20240422	093700	81351720	2760	2755	2760	2755	2
670	20240422	093600	81346205	2760	2760	2760	2760	0
671	20240422	093500	81346205	2760	2755	2760	2755	4
672	20240422	093400	81335180	2755	2760	2760	2755	495
673	20240422	093300	79970530	2765	2770	2770	2765	49
674	20240422	093200	79834860	2775	2775	2775	2775	11
675	20240422	093100	79804335	2775	2765	2775	2760	1110
676	20240422	093000	76735250	2760	2760	2760	2760	1500
677	20240422	092900	72595250	2760	2755	2760	2750	1807
678	20240422	092800	67616490	2755	2745	2760	2745	208
679	20240422	092700	67045490	2765	2745	2765	2735	2466
680	20240422	092600	60247180	2750	2735	2750	2730	2511
681	20240422	092500	53374675	2730	2735	2740	2730	1104
682	20240422	092400	50359235	2730	2725	2730	2720	239
683	20240422	092300	49708760	2730	2720	2730	2710	3013
684	20240422	092200	41510335	2725	2725	2725	2725	0
685	20240422	092100	41510335	2725	2725	2725	2725	0
686	20240422	092000	41510335	2725	2725	2725	2725	12
687	20240422	091900	41477635	2725	2700	2725	2700	1126
688	20240422	091800	38437410	2705	2710	2710	2705	366
689	20240422	091700	37447040	2710	2720	2725	2710	1018
690	20240422	091600	34687005	2700	2710	2710	2700	600
691	20240422	091500	33063735	2710	2715	2715	2710	1021
692	20240422	091400	30294055	2715	2715	2725	2715	5913
693	20240422	091300	14225700	2710	2710	2710	2710	0
694	20240422	091200	14225700	2710	2710	2710	2710	0
695	20240422	091100	14225700	2710	2705	2710	2705	1221
696	20240422	091000	10921195	2700	2705	2705	2700	66
697	20240422	090900	10742935	2705	2705	2705	2705	1
698	20240422	090800	10740230	2700	2695	2700	2695	704
699	20240422	090700	8839600	2695	2690	2695	2690	1005
700	20240422	090600	6133015	2685	2685	2685	2685	0
701	20240422	090500	6133015	2685	2680	2685	2670	1286
702	20240422	090400	2686360	2675	2675	2675	2675	68
703	20240422	090300	2504460	2670	2670	2670	2670	0
704	20240422	090200	2504460	2670	2670	2670	2670	0
705	20240422	090100	2504460	2670	2670	2670	2670	1
706	20240422	090000	2501790	2670	2670	2670	2670	937