KissMeData/237750/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204800	348211340	5860	5860	5860	5860	1299
3	20240422	204700	348211340	5860	5860	5860	5860	0
4	20240422	204600	348211340	5860	5860	5860	5860	0
5	20240422	204500	348211340	5860	5860	5860	5860	0
6	20240422	204400	348211340	5860	5860	5860	5860	0
7	20240422	204300	348211340	5860	5860	5860	5860	0
8	20240422	204200	348211340	5860	5860	5860	5860	0
9	20240422	204100	348211340	5860	5860	5860	5860	0
10	20240422	204000	348211340	5860	5860	5860	5860	0
11	20240422	203900	348211340	5860	5860	5860	5860	0
12	20240422	203800	348211340	5860	5860	5860	5860	0
13	20240422	203700	348211340	5860	5860	5860	5860	0
14	20240422	203600	348211340	5860	5860	5860	5860	0
15	20240422	203500	348211340	5860	5860	5860	5860	0
16	20240422	203400	348211340	5860	5860	5860	5860	0
17	20240422	203300	348211340	5860	5860	5860	5860	0
18	20240422	203200	348211340	5860	5860	5860	5860	0
19	20240422	203100	348211340	5860	5860	5860	5860	0
20	20240422	203000	348211340	5860	5860	5860	5860	0
21	20240422	202900	348211340	5860	5860	5860	5860	0
22	20240422	202800	348211340	5860	5860	5860	5860	0
23	20240422	202700	348211340	5860	5860	5860	5860	0
24	20240422	202600	348211340	5860	5860	5860	5860	0
25	20240422	202500	348211340	5860	5860	5860	5860	0
26	20240422	202400	348211340	5860	5860	5860	5860	0
27	20240422	202300	348211340	5860	5860	5860	5860	0
28	20240422	202200	348211340	5860	5860	5860	5860	0
29	20240422	202100	348211340	5860	5860	5860	5860	0
30	20240422	202000	348211340	5860	5860	5860	5860	0
31	20240422	201900	348211340	5860	5860	5860	5860	0
32	20240422	201800	348211340	5860	5860	5860	5860	1299
33	20240422	201700	348211340	5860	5860	5860	5860	0
34	20240422	201600	348211340	5860	5860	5860	5860	0
35	20240422	201500	348211340	5860	5860	5860	5860	0
36	20240422	201400	348211340	5860	5860	5860	5860	0
37	20240422	201300	348211340	5860	5860	5860	5860	0
38	20240422	201200	348211340	5860	5860	5860	5860	0
39	20240422	201100	348211340	5860	5860	5860	5860	0
40	20240422	201000	348211340	5860	5860	5860	5860	0
41	20240422	200900	348211340	5860	5860	5860	5860	0
42	20240422	200800	348211340	5860	5860	5860	5860	0
43	20240422	200700	348211340	5860	5860	5860	5860	0
44	20240422	200600	348211340	5860	5860	5860	5860	0
45	20240422	200500	348211340	5860	5860	5860	5860	0
46	20240422	200400	348211340	5860	5860	5860	5860	0
47	20240422	200300	348211340	5860	5860	5860	5860	0
48	20240422	200200	348211340	5860	5860	5860	5860	0
49	20240422	200100	348211340	5860	5860	5860	5860	0
50	20240422	200000	348211340	5860	5860	5860	5860	0
51	20240422	195900	348211340	5860	5860	5860	5860	0
52	20240422	195800	348211340	5860	5860	5860	5860	0
53	20240422	195700	348211340	5860	5860	5860	5860	0
54	20240422	195600	348211340	5860	5860	5860	5860	0
55	20240422	195500	348211340	5860	5860	5860	5860	0
56	20240422	195400	348211340	5860	5860	5860	5860	0
57	20240422	195300	348211340	5860	5860	5860	5860	0
58	20240422	195200	348211340	5860	5860	5860	5860	0
59	20240422	195100	348211340	5860	5860	5860	5860	0
60	20240422	195000	348211340	5860	5860	5860	5860	0
61	20240422	194900	348211340	5860	5860	5860	5860	0
62	20240422	194800	348211340	5860	5860	5860	5860	1299
63	20240422	194700	348211340	5860	5860	5860	5860	0
64	20240422	194600	348211340	5860	5860	5860	5860	0
65	20240422	194500	348211340	5860	5860	5860	5860	0
66	20240422	194400	348211340	5860	5860	5860	5860	0
67	20240422	194300	348211340	5860	5860	5860	5860	0
68	20240422	194200	348211340	5860	5860	5860	5860	0
69	20240422	194100	348211340	5860	5860	5860	5860	0
70	20240422	194000	348211340	5860	5860	5860	5860	0
71	20240422	193900	348211340	5860	5860	5860	5860	0
72	20240422	193800	348211340	5860	5860	5860	5860	0
73	20240422	193700	348211340	5860	5860	5860	5860	0
74	20240422	193600	348211340	5860	5860	5860	5860	0
75	20240422	193500	348211340	5860	5860	5860	5860	0
76	20240422	193400	348211340	5860	5860	5860	5860	0
77	20240422	193300	348211340	5860	5860	5860	5860	0
78	20240422	193200	348211340	5860	5860	5860	5860	0
79	20240422	193100	348211340	5860	5860	5860	5860	0
80	20240422	193000	348211340	5860	5860	5860	5860	0
81	20240422	192900	348211340	5860	5860	5860	5860	0
82	20240422	192800	348211340	5860	5860	5860	5860	0
83	20240422	192700	348211340	5860	5860	5860	5860	0
84	20240422	192600	348211340	5860	5860	5860	5860	0
85	20240422	192500	348211340	5860	5860	5860	5860	0
86	20240422	192400	348211340	5860	5860	5860	5860	0
87	20240422	192300	348211340	5860	5860	5860	5860	0
88	20240422	192200	348211340	5860	5860	5860	5860	0
89	20240422	192100	348211340	5860	5860	5860	5860	0
90	20240422	192000	348211340	5860	5860	5860	5860	0
91	20240422	191900	348211340	5860	5860	5860	5860	0
92	20240422	191800	348211340	5860	5860	5860	5860	1299
93	20240422	191700	348211340	5860	5860	5860	5860	0
94	20240422	191600	348211340	5860	5860	5860	5860	0
95	20240422	191500	348211340	5860	5860	5860	5860	0
96	20240422	191400	348211340	5860	5860	5860	5860	0
97	20240422	191300	348211340	5860	5860	5860	5860	0
98	20240422	191200	348211340	5860	5860	5860	5860	0
99	20240422	191100	348211340	5860	5860	5860	5860	0
100	20240422	191000	348211340	5860	5860	5860	5860	0
101	20240422	190900	348211340	5860	5860	5860	5860	0
102	20240422	190800	348211340	5860	5860	5860	5860	0
103	20240422	190700	348211340	5860	5860	5860	5860	0
104	20240422	190600	348211340	5860	5860	5860	5860	0
105	20240422	190500	348211340	5860	5860	5860	5860	0
106	20240422	190400	348211340	5860	5860	5860	5860	0
107	20240422	190300	348211340	5860	5860	5860	5860	0
108	20240422	190200	348211340	5860	5860	5860	5860	0
109	20240422	190100	348211340	5860	5860	5860	5860	0
110	20240422	190000	348211340	5860	5860	5860	5860	0
111	20240422	185900	348211340	5860	5860	5860	5860	0
112	20240422	185800	348211340	5860	5860	5860	5860	0
113	20240422	185700	348211340	5860	5860	5860	5860	0
114	20240422	185600	348211340	5860	5860	5860	5860	0
115	20240422	185500	348211340	5860	5860	5860	5860	0
116	20240422	185400	348211340	5860	5860	5860	5860	0
117	20240422	185300	348211340	5860	5860	5860	5860	0
118	20240422	185200	348211340	5860	5860	5860	5860	0
119	20240422	185100	348211340	5860	5860	5860	5860	0
120	20240422	185000	348211340	5860	5860	5860	5860	0
121	20240422	184900	348211340	5860	5860	5860	5860	0
122	20240422	184800	348211340	5860	5860	5860	5860	1299
123	20240422	184700	348211340	5860	5860	5860	5860	0
124	20240422	184600	348211340	5860	5860	5860	5860	0
125	20240422	184500	348211340	5860	5860	5860	5860	0
126	20240422	184400	348211340	5860	5860	5860	5860	0
127	20240422	184300	348211340	5860	5860	5860	5860	0
128	20240422	184200	348211340	5860	5860	5860	5860	0
129	20240422	184100	348211340	5860	5860	5860	5860	0
130	20240422	184000	348211340	5860	5860	5860	5860	0
131	20240422	183900	348211340	5860	5860	5860	5860	0
132	20240422	183800	348211340	5860	5860	5860	5860	0
133	20240422	183700	348211340	5860	5860	5860	5860	0
134	20240422	183600	348211340	5860	5860	5860	5860	0
135	20240422	183500	348211340	5860	5860	5860	5860	0
136	20240422	183400	348211340	5860	5860	5860	5860	0
137	20240422	183300	348211340	5860	5860	5860	5860	0
138	20240422	183200	348211340	5860	5860	5860	5860	0
139	20240422	183100	348211340	5860	5860	5860	5860	0
140	20240422	183000	348211340	5860	5860	5860	5860	0
141	20240422	182900	348211340	5860	5860	5860	5860	0
142	20240422	182800	348211340	5860	5860	5860	5860	0
143	20240422	182700	348211340	5860	5860	5860	5860	0
144	20240422	182600	348211340	5860	5860	5860	5860	0
145	20240422	182500	348211340	5860	5860	5860	5860	0
146	20240422	182400	348211340	5860	5860	5860	5860	0
147	20240422	182300	348211340	5860	5860	5860	5860	0
148	20240422	182200	348211340	5860	5860	5860	5860	0
149	20240422	182100	348211340	5860	5860	5860	5860	0
150	20240422	182000	348211340	5860	5860	5860	5860	0
151	20240422	181900	348211340	5860	5860	5860	5860	0
152	20240422	181800	348211340	5860	5860	5860	5860	1299
153	20240422	181700	348211340	5860	5860	5860	5860	0
154	20240422	181600	348211340	5860	5860	5860	5860	0
155	20240422	181500	348211340	5860	5860	5860	5860	0
156	20240422	181400	348211340	5860	5860	5860	5860	0
157	20240422	181300	348211340	5860	5860	5860	5860	0
158	20240422	181200	348211340	5860	5860	5860	5860	0
159	20240422	181100	348211340	5860	5860	5860	5860	0
160	20240422	181000	348211340	5860	5860	5860	5860	0
161	20240422	180900	348211340	5860	5860	5860	5860	0
162	20240422	180800	348211340	5860	5860	5860	5860	0
163	20240422	180700	348211340	5860	5860	5860	5860	0
164	20240422	180600	348211340	5860	5860	5860	5860	0
165	20240422	180500	348211340	5860	5860	5860	5860	0
166	20240422	180400	348211340	5860	5860	5860	5860	0
167	20240422	180300	348211340	5860	5860	5860	5860	0
168	20240422	180200	348211340	5860	5860	5860	5860	0
169	20240422	180100	348211340	5860	5860	5860	5860	0
170	20240422	180000	348211340	5860	5860	5860	5860	0
171	20240422	175900	348211340	5860	5860	5860	5860	0
172	20240422	175800	348211340	5860	5860	5860	5860	0
173	20240422	175700	348211340	5860	5860	5860	5860	0
174	20240422	175600	348211340	5860	5860	5860	5860	0
175	20240422	175500	348211340	5860	5860	5860	5860	0
176	20240422	175400	348211340	5860	5860	5860	5860	0
177	20240422	175300	348211340	5860	5860	5860	5860	0
178	20240422	175200	348211340	5860	5860	5860	5860	0
179	20240422	175100	348211340	5860	5860	5860	5860	0
180	20240422	175000	348211340	5860	5860	5860	5860	0
181	20240422	174900	348211340	5860	5860	5860	5860	0
182	20240422	174800	348211340	5860	5860	5860	5860	1299
183	20240422	174700	348211340	5860	5860	5860	5860	0
184	20240422	174600	348211340	5860	5860	5860	5860	0
185	20240422	174500	348211340	5860	5860	5860	5860	0
186	20240422	174400	348211340	5860	5860	5860	5860	0
187	20240422	174300	348211340	5860	5860	5860	5860	0
188	20240422	174200	348211340	5860	5860	5860	5860	0
189	20240422	174100	348211340	5860	5860	5860	5860	0
190	20240422	174000	348211340	5860	5860	5860	5860	0
191	20240422	173900	348211340	5860	5860	5860	5860	0
192	20240422	173800	348211340	5860	5860	5860	5860	0
193	20240422	173700	348211340	5860	5860	5860	5860	0
194	20240422	173600	348211340	5860	5860	5860	5860	0
195	20240422	173500	348211340	5860	5860	5860	5860	0
196	20240422	173400	348211340	5860	5860	5860	5860	0
197	20240422	173300	348211340	5860	5860	5860	5860	0
198	20240422	173200	348211340	5860	5860	5860	5860	0
199	20240422	173100	348211340	5860	5860	5860	5860	0
200	20240422	173000	348211340	5860	5860	5860	5860	0
201	20240422	172900	348211340	5860	5860	5860	5860	0
202	20240422	172800	348211340	5860	5860	5860	5860	0
203	20240422	172700	348211340	5860	5860	5860	5860	0
204	20240422	172600	348211340	5860	5860	5860	5860	0
205	20240422	172500	348211340	5860	5860	5860	5860	0
206	20240422	172400	348211340	5860	5860	5860	5860	0
207	20240422	172300	348211340	5860	5860	5860	5860	0
208	20240422	172200	348211340	5860	5860	5860	5860	0
209	20240422	172100	348211340	5860	5860	5860	5860	0
210	20240422	172000	348211340	5860	5860	5860	5860	0
211	20240422	171900	348211340	5860	5860	5860	5860	0
212	20240422	171800	348211340	5860	5860	5860	5860	1299
213	20240422	171700	348211340	5860	5860	5860	5860	0
214	20240422	171600	348211340	5860	5860	5860	5860	0
215	20240422	171500	348211340	5860	5860	5860	5860	0
216	20240422	171400	348211340	5860	5860	5860	5860	0
217	20240422	171300	348211340	5860	5860	5860	5860	0
218	20240422	171200	348211340	5860	5860	5860	5860	0
219	20240422	171100	348211340	5860	5860	5860	5860	0
220	20240422	171000	348211340	5860	5860	5860	5860	0
221	20240422	170900	348211340	5860	5860	5860	5860	0
222	20240422	170800	348211340	5860	5860	5860	5860	0
223	20240422	170700	348211340	5860	5860	5860	5860	0
224	20240422	170600	348211340	5860	5860	5860	5860	0
225	20240422	170500	348211340	5860	5860	5860	5860	0
226	20240422	170400	348211340	5860	5860	5860	5860	0
227	20240422	170300	348211340	5860	5860	5860	5860	0
228	20240422	170200	348211340	5860	5860	5860	5860	0
229	20240422	170100	348211340	5860	5860	5860	5860	0
230	20240422	170000	348211340	5860	5860	5860	5860	0
231	20240422	165900	348211340	5860	5860	5860	5860	0
232	20240422	165800	348211340	5860	5860	5860	5860	0
233	20240422	165700	348211340	5860	5860	5860	5860	0
234	20240422	165600	348211340	5860	5860	5860	5860	0
235	20240422	165500	348211340	5860	5860	5860	5860	0
236	20240422	165400	348211340	5860	5860	5860	5860	0
237	20240422	165300	348211340	5860	5860	5860	5860	0
238	20240422	165200	348211340	5860	5860	5860	5860	0
239	20240422	165100	348211340	5860	5860	5860	5860	0
240	20240422	165000	348211340	5860	5860	5860	5860	0
241	20240422	164900	348211340	5860	5860	5860	5860	0
242	20240422	164800	348211340	5860	5860	5860	5860	1299
243	20240422	164700	348211340	5860	5860	5860	5860	0
244	20240422	164600	348211340	5860	5860	5860	5860	0
245	20240422	164500	348211340	5860	5860	5860	5860	0
246	20240422	164400	348211340	5860	5860	5860	5860	0
247	20240422	164300	348211340	5860	5860	5860	5860	0
248	20240422	164200	348211340	5860	5860	5860	5860	0
249	20240422	164100	348211340	5860	5860	5860	5860	0
250	20240422	164000	348211340	5860	5860	5860	5860	0
251	20240422	163900	348211340	5860	5860	5860	5860	0
252	20240422	163800	348211340	5860	5860	5860	5860	0
253	20240422	163700	348211340	5860	5860	5860	5860	0
254	20240422	163600	348211340	5860	5860	5860	5860	0
255	20240422	163500	348211340	5860	5860	5860	5860	0
256	20240422	163400	348211340	5860	5860	5860	5860	0
257	20240422	163300	348211340	5860	5860	5860	5860	0
258	20240422	163200	348211340	5860	5860	5860	5860	0
259	20240422	163100	348211340	5860	5860	5860	5860	0
260	20240422	163000	348211340	5860	5860	5860	5860	0
261	20240422	162900	348211340	5860	5860	5860	5860	0
262	20240422	162800	348211340	5860	5860	5860	5860	0
263	20240422	162700	348211340	5860	5860	5860	5860	0
264	20240422	162600	348211340	5860	5860	5860	5860	0
265	20240422	162500	348211340	5860	5860	5860	5860	0
266	20240422	162400	348211340	5860	5860	5860	5860	0
267	20240422	162300	348211340	5860	5860	5860	5860	0
268	20240422	162200	348211340	5860	5860	5860	5860	0
269	20240422	162100	348211340	5860	5860	5860	5860	0
270	20240422	162000	348211340	5860	5860	5860	5860	0
271	20240422	161900	348211340	5860	5860	5860	5860	0
272	20240422	161800	348211340	5860	5860	5860	5860	1299
273	20240422	161700	348211340	5860	5860	5860	5860	0
274	20240422	161600	348211340	5860	5860	5860	5860	0
275	20240422	161500	348211340	5860	5860	5860	5860	0
276	20240422	161400	348211340	5860	5860	5860	5860	0
277	20240422	161300	348211340	5860	5860	5860	5860	0
278	20240422	161200	348211340	5860	5860	5860	5860	0
279	20240422	161100	348211340	5860	5860	5860	5860	0
280	20240422	161000	348211340	5860	5860	5860	5860	0
281	20240422	160900	348211340	5860	5860	5860	5860	0
282	20240422	160800	348211340	5860	5860	5860	5860	0
283	20240422	160700	348211340	5860	5860	5860	5860	0
284	20240422	160600	348211340	5860	5860	5860	5860	0
285	20240422	160500	348211340	5860	5860	5860	5860	0
286	20240422	160400	348211340	5860	5860	5860	5860	0
287	20240422	160300	348211340	5860	5860	5860	5860	0
288	20240422	160200	348211340	5860	5860	5860	5860	0
289	20240422	160100	348211340	5860	5860	5860	5860	0
290	20240422	160000	348211340	5860	5860	5860	5860	0
291	20240422	155900	348211340	5860	5860	5860	5860	0
292	20240422	155800	348211340	5860	5860	5860	5860	0
293	20240422	155700	348211340	5860	5860	5860	5860	0
294	20240422	155600	348211340	5860	5860	5860	5860	0
295	20240422	155500	348211340	5860	5860	5860	5860	0
296	20240422	155400	348211340	5860	5860	5860	5860	0
297	20240422	155300	348211340	5860	5860	5860	5860	0
298	20240422	155200	348211340	5860	5860	5860	5860	0
299	20240422	155100	348211340	5860	5860	5860	5860	0
300	20240422	155000	348211340	5860	5860	5860	5860	0
301	20240422	154900	348211340	5860	5860	5860	5860	0
302	20240422	154800	348211340	5860	5860	5860	5860	1299
303	20240422	154700	348211340	5860	5860	5860	5860	0
304	20240422	154600	348211340	5860	5860	5860	5860	0
305	20240422	154500	348211340	5860	5860	5860	5860	0
306	20240422	154400	348211340	5860	5860	5860	5860	0
307	20240422	154300	348211340	5860	5860	5860	5860	0
308	20240422	154200	348211340	5860	5860	5860	5860	0
309	20240422	154100	348211340	5860	5860	5860	5860	0
310	20240422	154000	348211340	5860	5860	5860	5860	0
311	20240422	153900	348211340	5860	5860	5860	5860	0
312	20240422	153800	348211340	5860	5860	5860	5860	0
313	20240422	153700	348211340	5860	5860	5860	5860	0
314	20240422	153600	348211340	5860	5860	5860	5860	0
315	20240422	153500	348211340	5860	5860	5860	5860	0
316	20240422	153400	348211340	5860	5860	5860	5860	0
317	20240422	153300	348211340	5860	5860	5860	5860	0
318	20240422	153200	348211340	5860	5860	5860	5860	0
319	20240422	153100	348211340	5860	5860	5860	5860	0
320	20240422	153000	348211340	5860	5860	5860	5860	1299
321	20240422	152900	340599200	5850	5850	5850	5850	0
322	20240422	152800	340599200	5850	5850	5850	5850	0
323	20240422	152700	340599200	5850	5850	5850	5850	0
324	20240422	152600	340599200	5850	5850	5850	5850	0
325	20240422	152500	340599200	5850	5850	5850	5850	0
326	20240422	152400	340599200	5850	5850	5850	5850	0
327	20240422	152300	340599200	5850	5850	5850	5850	0
328	20240422	152200	340599200	5850	5850	5850	5850	0
329	20240422	152100	340599200	5850	5850	5850	5850	0
330	20240422	152000	340599200	5850	5850	5850	5850	0
331	20240422	151900	340599200	5850	5840	5850	5830	311
332	20240422	151800	338783090	5840	5830	5840	5810	867
333	20240422	151700	333742940	5840	5840	5840	5840	0
334	20240422	151600	333742940	5840	5830	5840	5810	213
335	20240422	151500	332503920	5840	5840	5840	5840	0
336	20240422	151400	332503920	5840	5840	5840	5840	0
337	20240422	151300	332503920	5840	5840	5840	5840	0
338	20240422	151200	332503920	5840	5830	5840	5810	82
339	20240422	151100	332026510	5840	5830	5840	5830	107
340	20240422	151000	331402550	5830	5830	5830	5830	0
341	20240422	150900	331402550	5830	5820	5830	5820	367
342	20240422	150800	329264220	5830	5830	5830	5830	33
343	20240422	150700	329071830	5830	5820	5830	5820	422
344	20240422	150600	326615770	5820	5820	5820	5820	0
345	20240422	150500	326615770	5820	5820	5820	5820	0
346	20240422	150400	326615770	5820	5830	5830	5820	179
347	20240422	150300	325573560	5830	5840	5840	5830	12
348	20240422	150200	325503580	5810	5810	5810	5810	0
349	20240422	150100	325503580	5810	5810	5810	5810	6
350	20240422	150000	325468720	5810	5830	5830	5810	111
351	20240422	145900	324822490	5840	5840	5840	5840	0
352	20240422	145800	324822490	5840	5840	5840	5840	0
353	20240422	145700	324822490	5840	5840	5840	5840	0
354	20240422	145600	324822490	5840	5840	5840	5840	0
355	20240422	145500	324822490	5840	5840	5840	5840	0
356	20240422	145400	324822490	5840	5840	5840	5840	0
357	20240422	145300	324822490	5840	5830	5840	5820	962
358	20240422	145200	319221470	5840	5850	5860	5840	176
359	20240422	145100	318193190	5850	5850	5850	5850	81
360	20240422	145000	317719340	5850	5850	5850	5850	0
361	20240422	144900	317719340	5850	5850	5850	5850	2
362	20240422	144800	317707640	5850	5850	5850	5850	2
363	20240422	144700	317695940	5860	5860	5860	5860	2
364	20240422	144600	317684220	5850	5850	5860	5850	175
365	20240422	144500	316660450	5850	5850	5850	5850	0
366	20240422	144400	316660450	5850	5850	5850	5850	2
367	20240422	144300	316648750	5850	5850	5850	5850	0
368	20240422	144200	316648750	5850	5850	5850	5850	0
369	20240422	144100	316648750	5850	5840	5850	5840	4
370	20240422	144000	316625370	5830	5840	5840	5830	349
371	20240422	143900	314590570	5840	5840	5840	5840	0
372	20240422	143800	314590570	5840	5840	5840	5840	0
373	20240422	143700	314590570	5840	5830	5850	5830	226
374	20240422	143600	313270770	5830	5830	5830	5830	0
375	20240422	143500	313270770	5830	5830	5830	5830	0
376	20240422	143400	313270770	5830	5830	5830	5830	9
377	20240422	143300	313218300	5830	5830	5830	5830	486
378	20240422	143200	310384920	5830	5830	5830	5830	0
379	20240422	143100	310384920	5830	5830	5830	5830	6
380	20240422	143000	310349940	5830	5830	5830	5830	85
381	20240422	142900	309854390	5830	5830	5830	5830	0
382	20240422	142800	309854390	5830	5830	5830	5830	96
383	20240422	142700	309294710	5830	5830	5830	5830	17
384	20240422	142600	309195600	5830	5840	5840	5830	134
385	20240422	142500	308414280	5840	5840	5840	5840	0
386	20240422	142400	308414280	5840	5840	5840	5840	150
387	20240422	142300	307538280	5830	5830	5830	5830	10
388	20240422	142200	307479980	5840	5840	5840	5840	171
389	20240422	142100	306481340	5840	5840	5840	5840	0
390	20240422	142000	306481340	5840	5850	5850	5840	173
391	20240422	141900	305469300	5840	5840	5840	5840	6
392	20240422	141800	305434260	5840	5840	5840	5840	0
393	20240422	141700	305434260	5840	5840	5840	5840	26
394	20240422	141600	305282420	5840	5830	5840	5830	16
395	20240422	141500	305189040	5830	5840	5840	5830	100
396	20240422	141400	304605690	5850	5850	5850	5850	0
397	20240422	141300	304605690	5850	5850	5850	5850	0
398	20240422	141200	304605690	5850	5850	5850	5850	0
399	20240422	141100	304605690	5850	5850	5850	5850	0
400	20240422	141000	304605690	5850	5840	5850	5840	16
401	20240422	140900	304512150	5840	5840	5840	5840	0
402	20240422	140800	304512150	5840	5850	5850	5840	345
403	20240422	140700	302497340	5850	5850	5850	5850	6
404	20240422	140600	302462240	5850	5850	5850	5850	80
405	20240422	140500	301994240	5860	5860	5860	5860	0
406	20240422	140400	301994240	5860	5850	5860	5850	713
407	20240422	140300	297816160	5850	5850	5850	5850	14
408	20240422	140200	297734260	5850	5850	5850	5850	2
409	20240422	140100	297722560	5840	5840	5840	5840	149
410	20240422	140000	296852400	5850	5850	5850	5850	20
411	20240422	135900	296735400	5850	5850	5850	5850	0
412	20240422	135800	296735400	5850	5840	5860	5840	116
413	20240422	135700	296055860	5840	5840	5840	5840	0
414	20240422	135600	296055860	5840	5850	5850	5840	434
415	20240422	135500	293519150	5850	5850	5850	5850	6
416	20240422	135400	293484050	5850	5850	5850	5850	0
417	20240422	135300	293484050	5850	5850	5850	5850	53
418	20240422	135200	293174000	5860	5860	5860	5860	146
419	20240422	135100	292318440	5860	5860	5860	5860	24
420	20240422	135000	292177800	5860	5860	5860	5860	0
421	20240422	134900	292177800	5860	5860	5860	5860	0
422	20240422	134800	292177800	5860	5860	5860	5860	0
423	20240422	134700	292177800	5860	5860	5860	5860	0
424	20240422	134600	292177800	5860	5850	5860	5850	26
425	20240422	134500	292025500	5850	5850	5850	5850	0
426	20240422	134400	292025500	5850	5850	5850	5850	500
427	20240422	134300	289100500	5850	5850	5850	5850	6
428	20240422	134200	289065400	5850	5850	5850	5850	0
429	20240422	134100	289065400	5850	5850	5850	5850	0
430	20240422	134000	289065400	5850	5850	5850	5850	6
431	20240422	133900	289030300	5850	5850	5850	5850	7
432	20240422	133800	288989350	5850	5850	5850	5850	0
433	20240422	133700	288989350	5850	5850	5850	5850	6
434	20240422	133600	288954250	5850	5850	5850	5850	0
435	20240422	133500	288954250	5850	5850	5850	5850	70
436	20240422	133400	288544750	5870	5870	5870	5870	98
437	20240422	133300	287969490	5870	5870	5870	5870	0
438	20240422	133200	287969490	5870	5870	5870	5870	0
439	20240422	133100	287969490	5870	5870	5870	5870	0
440	20240422	133000	287969490	5870	5870	5870	5870	200
441	20240422	132900	286795490	5860	5860	5860	5860	0
442	20240422	132800	286795490	5860	5860	5860	5860	188
443	20240422	132700	285693810	5860	5860	5860	5860	1
444	20240422	132600	285687950	5860	5860	5860	5860	2
445	20240422	132500	285676230	5860	5860	5860	5860	0
446	20240422	132400	285676230	5860	5860	5860	5860	0
447	20240422	132300	285676230	5860	5860	5860	5860	0
448	20240422	132200	285676230	5860	5830	5860	5830	161
449	20240422	132100	284735050	5830	5840	5850	5830	1005
450	20240422	132000	278856220	5820	5820	5820	5820	45
451	20240422	131900	278594320	5830	5830	5830	5830	6
452	20240422	131800	278559340	5830	5830	5830	5830	0
453	20240422	131700	278559340	5830	5840	5840	5830	424
454	20240422	131600	276087170	5830	5830	5830	5830	238
455	20240422	131500	274699630	5830	5830	5830	5830	20
456	20240422	131400	274583030	5830	5830	5830	5830	0
457	20240422	131300	274583030	5830	5830	5830	5830	2
458	20240422	131200	274571370	5830	5830	5830	5830	0
459	20240422	131100	274571370	5830	5830	5830	5830	2
460	20240422	131000	274559710	5830	5830	5830	5830	273
461	20240422	130900	272968120	5830	5830	5830	5830	70
462	20240422	130800	272560020	5880	5880	5880	5880	0
463	20240422	130700	272560020	5880	5880	5880	5880	0
464	20240422	130600	272560020	5880	5850	5880	5850	480
465	20240422	130500	269744380	5820	5820	5820	5820	0
466	20240422	130400	269744380	5820	5820	5820	5820	6
467	20240422	130300	269709460	5820	5820	5820	5820	0
468	20240422	130200	269709460	5820	5820	5820	5820	0
469	20240422	130100	269709460	5820	5820	5820	5820	6
470	20240422	130000	269674540	5820	5820	5820	5820	0
471	20240422	125900	269674540	5820	5820	5820	5820	0
472	20240422	125800	269674540	5820	5820	5820	5820	6
473	20240422	125700	269639620	5820	5830	5830	5820	514
474	20240422	125600	266646800	5830	5830	5830	5830	71
475	20240422	125500	266232870	5820	5820	5820	5820	8
476	20240422	125400	266186310	5820	5850	5850	5820	3200
477	20240422	125300	247549600	5840	5840	5840	5840	0
478	20240422	125200	247549600	5840	5830	5840	5830	17
479	20240422	125100	247450380	5830	5830	5830	5830	0
480	20240422	125000	247450380	5830	5830	5830	5830	0
481	20240422	124900	247450380	5830	5830	5830	5830	6
482	20240422	124800	247415400	5830	5830	5830	5830	0
483	20240422	124700	247415400	5830	5830	5830	5830	0
484	20240422	124600	247415400	5830	5830	5830	5830	6
485	20240422	124500	247380420	5830	5830	5830	5830	0
486	20240422	124400	247380420	5830	5830	5830	5830	0
487	20240422	124300	247380420	5830	5840	5840	5830	93
488	20240422	124200	246838130	5860	5860	5860	5860	8
489	20240422	124100	246791250	5840	5840	5840	5840	0
490	20240422	124000	246791250	5840	5830	5840	5830	176
491	20240422	123900	245763470	5830	5830	5830	5830	0
492	20240422	123800	245763470	5830	5830	5830	5830	0
493	20240422	123700	245763470	5830	5830	5830	5830	6
494	20240422	123600	245728490	5830	5830	5830	5830	205
495	20240422	123500	244533340	5830	5830	5830	5830	0
496	20240422	123400	244533340	5830	5830	5830	5830	6
497	20240422	123300	244498360	5830	5830	5830	5830	0
498	20240422	123200	244498360	5830	5830	5830	5830	5
499	20240422	123100	244469210	5830	5830	5830	5830	6
500	20240422	123000	244434230	5830	5850	5850	5830	1100
501	20240422	122900	238015870	5850	5850	5850	5850	0
502	20240422	122800	238015870	5850	5850	5850	5850	40
503	20240422	122700	237781870	5870	5870	5870	5870	0
504	20240422	122600	237781870	5870	5870	5870	5870	0
505	20240422	122500	237781870	5870	5870	5870	5870	0
506	20240422	122400	237781870	5870	5870	5870	5870	0
507	20240422	122300	237781870	5870	5870	5870	5870	0
508	20240422	122200	237781870	5870	5870	5870	5870	1
509	20240422	122100	237776000	5870	5870	5880	5870	11
510	20240422	122000	237711420	5840	5840	5840	5840	0
511	20240422	121900	237711420	5840	5840	5840	5840	6
512	20240422	121800	237676380	5840	5840	5840	5840	0
513	20240422	121700	237676380	5840	5840	5840	5840	71
514	20240422	121600	237261740	5870	5870	5870	5870	0
515	20240422	121500	237261740	5870	5870	5870	5870	0
516	20240422	121400	237261740	5870	5870	5870	5870	7
517	20240422	121300	237220650	5860	5860	5860	5860	6
518	20240422	121200	237185490	5860	5860	5860	5860	0
519	20240422	121100	237185490	5860	5850	5860	5850	8
520	20240422	121000	237138630	5840	5850	5850	5840	308
521	20240422	120900	235339160	5850	5850	5850	5850	0
522	20240422	120800	235339160	5850	5850	5850	5850	15
523	20240422	120700	235251410	5850	5850	5850	5850	1
524	20240422	120600	235245560	5850	5850	5850	5850	0
525	20240422	120500	235245560	5850	5840	5850	5840	515
526	20240422	120400	232237830	5840	5850	5850	5840	73
527	20240422	120300	231811490	5850	5850	5850	5850	0
528	20240422	120200	231811490	5850	5850	5850	5850	1
529	20240422	120100	231805640	5850	5850	5850	5850	0
530	20240422	120000	231805640	5850	5850	5850	5850	78
531	20240422	115900	231349340	5840	5840	5840	5840	6
532	20240422	115800	231314300	5840	5850	5850	5840	300
533	20240422	115700	229561530	5850	5850	5850	5850	152
534	20240422	115600	228672330	5850	5850	5850	5850	0
535	20240422	115500	228672330	5850	5850	5850	5850	7
536	20240422	115400	228631380	5890	5890	5890	5890	1
537	20240422	115300	228625490	5850	5850	5850	5850	150
538	20240422	115200	227747990	5860	5860	5860	5860	120
539	20240422	115100	227044790	5860	5870	5870	5860	81
540	20240422	115000	226569670	5870	5870	5870	5870	0
541	20240422	114900	226569670	5870	5870	5870	5870	6
542	20240422	114800	226534450	5870	5870	5870	5870	0
543	20240422	114700	226534450	5870	5870	5870	5870	3
544	20240422	114600	226516840	5870	5880	5880	5870	3
545	20240422	114500	226499220	5870	5870	5870	5870	0
546	20240422	114400	226499220	5870	5870	5870	5870	0
547	20240422	114300	226499220	5870	5870	5870	5870	11
548	20240422	114200	226434650	5870	5870	5870	5870	168
549	20240422	114100	225448490	5870	5870	5870	5870	0
550	20240422	114000	225448490	5870	5870	5870	5870	6
551	20240422	113900	225413270	5870	5870	5870	5870	0
552	20240422	113800	225413270	5870	5870	5870	5870	71
553	20240422	113700	224996500	5870	5870	5870	5870	6
554	20240422	113600	224961280	5870	5870	5870	5870	28
555	20240422	113500	224796920	5910	5910	5910	5910	0
556	20240422	113400	224796920	5910	5910	5910	5910	0
557	20240422	113300	224796920	5910	5910	5910	5910	0
558	20240422	113200	224796920	5910	5870	5910	5870	169
559	20240422	113100	223801110	5860	5850	5860	5850	333
560	20240422	113000	221851490	5850	5870	5870	5840	1832
561	20240422	112900	211136350	5870	5870	5870	5870	0
562	20240422	112800	211136350	5870	5870	5870	5870	7
563	20240422	112700	211095260	5870	5870	5870	5870	0
564	20240422	112600	211095260	5870	5870	5870	5870	0
565	20240422	112500	211095260	5870	5870	5870	5870	377
566	20240422	112400	208882270	5870	5880	5880	5870	298
567	20240422	112300	207132890	5890	5890	5890	5890	0
568	20240422	112200	207132890	5890	5890	5890	5890	0
569	20240422	112100	207132890	5890	5890	5890	5890	1
570	20240422	112000	207127000	5890	5890	5890	5890	10
571	20240422	111900	207068100	5890	5890	5890	5890	0
572	20240422	111800	207068100	5890	5890	5890	5890	11
573	20240422	111700	207003310	5890	5890	5890	5890	3
574	20240422	111600	206985640	5870	5870	5870	5870	7
575	20240422	111500	206944550	5870	5870	5870	5870	0
576	20240422	111400	206944550	5870	5870	5870	5870	0
577	20240422	111300	206944550	5870	5870	5870	5870	27
578	20240422	111200	206786060	5870	5870	5870	5870	71
579	20240422	111100	206369290	5890	5890	5890	5890	0
580	20240422	111000	206369290	5890	5890	5890	5890	1
581	20240422	110900	206363400	5890	5890	5890	5890	0
582	20240422	110800	206363400	5890	5890	5890	5890	0
583	20240422	110700	206363400	5890	5870	5890	5870	304
584	20240422	110600	204573890	5870	5870	5870	5870	0
585	20240422	110500	204573890	5870	5870	5870	5870	300
586	20240422	110400	202812890	5870	5870	5870	5870	7
587	20240422	110300	202771800	5870	5870	5870	5870	0
588	20240422	110200	202771800	5870	5870	5870	5870	20
589	20240422	110100	202654400	5870	5870	5870	5870	7
590	20240422	110000	202613310	5870	5850	5870	5850	297
591	20240422	105900	200875120	5850	5880	5880	5850	614
592	20240422	105800	197273930	5870	5870	5870	5870	7
593	20240422	105700	197232840	5860	5860	5860	5860	0
594	20240422	105600	197232840	5860	5860	5860	5860	0
595	20240422	105500	197232840	5860	5860	5860	5860	8
596	20240422	105400	197185960	5860	5860	5860	5860	0
597	20240422	105300	197185960	5860	5860	5860	5860	0
598	20240422	105200	197185960	5860	5860	5860	5860	7
599	20240422	105100	197144940	5860	5860	5860	5860	0
600	20240422	105000	197144940	5860	5870	5870	5860	368
601	20240422	104900	194988190	5860	5860	5860	5860	7
602	20240422	104800	194947170	5860	5870	5870	5860	10
603	20240422	104700	194888560	5860	5860	5860	5860	0
604	20240422	104600	194888560	5860	5860	5860	5860	95
605	20240422	104500	194331860	5860	5880	5880	5860	143
606	20240422	104400	193492740	5890	5890	5890	5890	0
607	20240422	104300	193492740	5890	5890	5890	5890	0
608	20240422	104200	193492740	5890	5890	5890	5890	2
609	20240422	104100	193480960	5900	5900	5900	5900	0
610	20240422	104000	193480960	5900	5900	5900	5900	17
611	20240422	103900	193380660	5910	5900	5910	5900	19
612	20240422	103800	193268390	5910	5910	5910	5910	1
613	20240422	103700	193262480	5900	5860	5900	5860	78
614	20240422	103600	192804720	5910	5910	5910	5910	0
615	20240422	103500	192804720	5910	5870	5910	5870	501
616	20240422	103400	189863810	5870	5870	5870	5870	7
617	20240422	103300	189822720	5870	5880	5880	5870	211
618	20240422	103200	188582750	5910	5910	5910	5910	0
619	20240422	103100	188582750	5910	5910	5910	5910	0
620	20240422	103000	188582750	5910	5910	5910	5910	0
621	20240422	102900	188582750	5910	5910	5910	5910	0
622	20240422	102800	188582750	5910	5910	5910	5910	0
623	20240422	102700	188582750	5910	5910	5910	5910	0
624	20240422	102600	188582750	5910	5910	5910	5910	0
625	20240422	102500	188582750	5910	5910	5910	5910	0
626	20240422	102400	188582750	5910	5910	5910	5910	10
627	20240422	102300	188523650	5910	5880	5910	5880	119
628	20240422	102200	187821010	5880	5880	5880	5880	7
629	20240422	102100	187779850	5880	5880	5880	5880	1
630	20240422	102000	187773970	5870	5880	5880	5870	71
631	20240422	101900	187357190	5910	5910	5910	5910	0
632	20240422	101800	187357190	5910	5910	5910	5910	1
633	20240422	101700	187351280	5910	5910	5910	5910	0
634	20240422	101600	187351280	5910	5910	5910	5910	0
635	20240422	101500	187351280	5910	5910	5910	5910	0
636	20240422	101400	187351280	5910	5910	5910	5910	0
637	20240422	101300	187351280	5910	5910	5910	5910	0
638	20240422	101200	187351280	5910	5910	5910	5910	8
639	20240422	101100	187304000	5910	5910	5910	5910	3
640	20240422	101000	187286270	5910	5910	5910	5910	0
641	20240422	100900	187286270	5910	5900	5910	5900	25
642	20240422	100800	187138550	5850	5850	5850	5850	0
643	20240422	100700	187138550	5850	5880	5890	5850	81
644	20240422	100600	186663940	5880	5890	5890	5880	88
645	20240422	100500	186146420	5890	5880	5890	5880	61
646	20240422	100400	185787710	5890	5880	5890	5880	58
647	20240422	100300	185446160	5880	5870	5880	5870	113
648	20240422	100200	184781820	5870	5870	5870	5870	0
649	20240422	100100	184781820	5870	5870	5870	5870	2
650	20240422	100000	184770080	5870	5870	5870	5870	0
651	20240422	095900	184770080	5870	5870	5870	5870	47
652	20240422	095800	184494190	5850	5850	5850	5850	89
653	20240422	095700	183973540	5840	5840	5840	5840	0
654	20240422	095600	183973540	5840	5840	5840	5840	15
655	20240422	095500	183885940	5830	5830	5830	5830	7
656	20240422	095400	183845130	5830	5830	5830	5830	72
657	20240422	095300	183425370	5870	5830	5870	5830	162
658	20240422	095200	182480680	5830	5830	5830	5830	418
659	20240422	095100	180043740	5830	5830	5830	5830	0
660	20240422	095000	180043740	5830	5850	5850	5830	229
661	20240422	094900	178708070	5850	5860	5860	5850	82
662	20240422	094800	178228360	5870	5860	5870	5860	200
663	20240422	094700	177055360	5870	5870	5870	5820	2106
664	20240422	094600	164794080	5870	5870	5870	5870	112
665	20240422	094500	164136640	5870	5840	5870	5840	251
666	20240422	094400	162666370	5830	5840	5840	5830	642
667	20240422	094300	158921610	5850	5840	5850	5840	107
668	20240422	094200	158295730	5840	5840	5840	5840	100
669	20240422	094100	157711730	5850	5850	5850	5850	172
670	20240422	094000	156705530	5850	5850	5850	5850	27
671	20240422	093900	156547580	5850	5850	5850	5850	0
672	20240422	093800	156547580	5850	5850	5850	5850	0
673	20240422	093700	156547580	5850	5850	5860	5840	692
674	20240422	093600	152502980	5890	5890	5890	5890	2
675	20240422	093500	152491200	5890	5880	5890	5880	200
676	20240422	093400	151313290	5870	5840	5870	5840	23
677	20240422	093300	151178560	5840	5900	5920	5820	8830
678	20240422	093200	99343630	5900	5910	5910	5900	96
679	20240422	093100	98777070	5890	5890	5890	5890	417
680	20240422	093000	96320940	5890	5890	5890	5890	1222
681	20240422	092900	89123360	5890	5890	5890	5890	30
682	20240422	092800	88946660	5890	5910	5910	5890	871
683	20240422	092700	83800140	5910	5910	5910	5910	88
684	20240422	092600	83280060	5920	5930	5930	5920	140
685	20240422	092500	82450790	5930	5920	5930	5920	14
686	20240422	092400	82367840	5920	5910	5920	5910	43
687	20240422	092300	82113390	5910	5910	5910	5910	33
688	20240422	092200	81918360	5900	5900	5900	5900	97
689	20240422	092100	81346060	5900	5900	5900	5900	6
690	20240422	092000	81310660	5920	5890	5920	5890	174
691	20240422	091900	80282200	5890	5900	5900	5890	821
692	20240422	091800	75438850	5930	5920	5930	5910	417
693	20240422	091700	72973150	5920	5930	5930	5920	1006
694	20240422	091600	67012620	5930	5930	5940	5930	259
695	20240422	091500	65476650	5930	5930	5930	5930	313
696	20240422	091400	63620560	5930	5950	5970	5930	1672
697	20240422	091300	53644580	5940	5950	5950	5930	801
698	20240422	091200	48888630	5970	5960	5980	5960	78
699	20240422	091100	48422890	5940	5940	5950	5930	1419
700	20240422	091000	39981990	5930	5900	5940	5900	109
701	20240422	090900	39334860	5900	5930	5930	5900	334
702	20240422	090800	37364080	5930	5930	5930	5930	264
703	20240422	090700	35798560	5930	5900	5930	5900	257
704	20240422	090600	34276440	5910	5930	5930	5910	104
705	20240422	090500	33659740	5900	5940	5940	5900	3
706	20240422	090400	33642000	5900	5900	5950	5900	155
707	20240422	090300	32722380	5900	5880	5900	5880	2271
708	20240422	090200	19326370	5840	5840	5840	5840	0
709	20240422	090100	19326370	5840	5850	5870	5840	1519
710	20240422	090000	10412880	5850	5860	5870	5850	1776