KissMeData/068240/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194600	1982151580	12550	12550	12550	12550	13561
3	20240422	194500	1982151580	12550	12550	12550	12550	0
4	20240422	194400	1982151580	12550	12550	12550	12550	0
5	20240422	194300	1982151580	12550	12550	12550	12550	0
6	20240422	194200	1982151580	12550	12550	12550	12550	0
7	20240422	194100	1982151580	12550	12550	12550	12550	0
8	20240422	194000	1982151580	12550	12550	12550	12550	0
9	20240422	193900	1982151580	12550	12550	12550	12550	0
10	20240422	193800	1982151580	12550	12550	12550	12550	0
11	20240422	193700	1982151580	12550	12550	12550	12550	0
12	20240422	193600	1982151580	12550	12550	12550	12550	0
13	20240422	193500	1982151580	12550	12550	12550	12550	0
14	20240422	193400	1982151580	12550	12550	12550	12550	0
15	20240422	193300	1982151580	12550	12550	12550	12550	0
16	20240422	193200	1982151580	12550	12550	12550	12550	0
17	20240422	193100	1982151580	12550	12550	12550	12550	0
18	20240422	193000	1982151580	12550	12550	12550	12550	0
19	20240422	192900	1982151580	12550	12550	12550	12550	0
20	20240422	192800	1982151580	12550	12550	12550	12550	0
21	20240422	192700	1982151580	12550	12550	12550	12550	0
22	20240422	192600	1982151580	12550	12550	12550	12550	0
23	20240422	192500	1982151580	12550	12550	12550	12550	0
24	20240422	192400	1982151580	12550	12550	12550	12550	0
25	20240422	192300	1982151580	12550	12550	12550	12550	0
26	20240422	192200	1982151580	12550	12550	12550	12550	0
27	20240422	192100	1982151580	12550	12550	12550	12550	0
28	20240422	192000	1982151580	12550	12550	12550	12550	0
29	20240422	191900	1982151580	12550	12550	12550	12550	0
30	20240422	191800	1982151580	12550	12550	12550	12550	0
31	20240422	191700	1982151580	12550	12550	12550	12550	0
32	20240422	191600	1982151580	12550	12550	12550	12550	13561
33	20240422	191500	1982151580	12550	12550	12550	12550	0
34	20240422	191400	1982151580	12550	12550	12550	12550	0
35	20240422	191300	1982151580	12550	12550	12550	12550	0
36	20240422	191200	1982151580	12550	12550	12550	12550	0
37	20240422	191100	1982151580	12550	12550	12550	12550	0
38	20240422	191000	1982151580	12550	12550	12550	12550	0
39	20240422	190900	1982151580	12550	12550	12550	12550	0
40	20240422	190800	1982151580	12550	12550	12550	12550	0
41	20240422	190700	1982151580	12550	12550	12550	12550	0
42	20240422	190600	1982151580	12550	12550	12550	12550	0
43	20240422	190500	1982151580	12550	12550	12550	12550	0
44	20240422	190400	1982151580	12550	12550	12550	12550	0
45	20240422	190300	1982151580	12550	12550	12550	12550	0
46	20240422	190200	1982151580	12550	12550	12550	12550	0
47	20240422	190100	1982151580	12550	12550	12550	12550	0
48	20240422	190000	1982151580	12550	12550	12550	12550	0
49	20240422	185900	1982151580	12550	12550	12550	12550	0
50	20240422	185800	1982151580	12550	12550	12550	12550	0
51	20240422	185700	1982151580	12550	12550	12550	12550	0
52	20240422	185600	1982151580	12550	12550	12550	12550	0
53	20240422	185500	1982151580	12550	12550	12550	12550	0
54	20240422	185400	1982151580	12550	12550	12550	12550	0
55	20240422	185300	1982151580	12550	12550	12550	12550	0
56	20240422	185200	1982151580	12550	12550	12550	12550	0
57	20240422	185100	1982151580	12550	12550	12550	12550	0
58	20240422	185000	1982151580	12550	12550	12550	12550	0
59	20240422	184900	1982151580	12550	12550	12550	12550	0
60	20240422	184800	1982151580	12550	12550	12550	12550	0
61	20240422	184700	1982151580	12550	12550	12550	12550	0
62	20240422	184600	1982151580	12550	12550	12550	12550	13561
63	20240422	184500	1982151580	12550	12550	12550	12550	0
64	20240422	184400	1982151580	12550	12550	12550	12550	0
65	20240422	184300	1982151580	12550	12550	12550	12550	0
66	20240422	184200	1982151580	12550	12550	12550	12550	0
67	20240422	184100	1982151580	12550	12550	12550	12550	0
68	20240422	184000	1982151580	12550	12550	12550	12550	0
69	20240422	183900	1982151580	12550	12550	12550	12550	0
70	20240422	183800	1982151580	12550	12550	12550	12550	0
71	20240422	183700	1982151580	12550	12550	12550	12550	0
72	20240422	183600	1982151580	12550	12550	12550	12550	0
73	20240422	183500	1982151580	12550	12550	12550	12550	0
74	20240422	183400	1982151580	12550	12550	12550	12550	0
75	20240422	183300	1982151580	12550	12550	12550	12550	0
76	20240422	183200	1982151580	12550	12550	12550	12550	0
77	20240422	183100	1982151580	12550	12550	12550	12550	0
78	20240422	183000	1982151580	12550	12550	12550	12550	0
79	20240422	182900	1982151580	12550	12550	12550	12550	0
80	20240422	182800	1982151580	12550	12550	12550	12550	0
81	20240422	182700	1982151580	12550	12550	12550	12550	0
82	20240422	182600	1982151580	12550	12550	12550	12550	0
83	20240422	182500	1982151580	12550	12550	12550	12550	0
84	20240422	182400	1982151580	12550	12550	12550	12550	0
85	20240422	182300	1982151580	12550	12550	12550	12550	0
86	20240422	182200	1982151580	12550	12550	12550	12550	0
87	20240422	182100	1982151580	12550	12550	12550	12550	0
88	20240422	182000	1982151580	12550	12550	12550	12550	0
89	20240422	181900	1982151580	12550	12550	12550	12550	0
90	20240422	181800	1982151580	12550	12550	12550	12550	0
91	20240422	181700	1982151580	12550	12550	12550	12550	0
92	20240422	181600	1982151580	12550	12550	12550	12550	13561
93	20240422	181500	1982151580	12550	12550	12550	12550	0
94	20240422	181400	1982151580	12550	12550	12550	12550	0
95	20240422	181300	1982151580	12550	12550	12550	12550	0
96	20240422	181200	1982151580	12550	12550	12550	12550	0
97	20240422	181100	1982151580	12550	12550	12550	12550	0
98	20240422	181000	1982151580	12550	12550	12550	12550	0
99	20240422	180900	1982151580	12550	12550	12550	12550	0
100	20240422	180800	1982151580	12550	12550	12550	12550	0
101	20240422	180700	1982151580	12550	12550	12550	12550	0
102	20240422	180600	1982151580	12550	12550	12550	12550	0
103	20240422	180500	1982151580	12550	12550	12550	12550	0
104	20240422	180400	1982151580	12550	12550	12550	12550	0
105	20240422	180300	1982151580	12550	12550	12550	12550	0
106	20240422	180200	1982151580	12550	12550	12550	12550	0
107	20240422	180100	1982151580	12550	12550	12550	12550	0
108	20240422	180000	1982151580	12550	12550	12550	12550	0
109	20240422	175900	1982151580	12550	12550	12550	12550	0
110	20240422	175800	1982151580	12550	12550	12550	12550	0
111	20240422	175700	1982151580	12550	12550	12550	12550	0
112	20240422	175600	1982151580	12550	12550	12550	12550	0
113	20240422	175500	1982151580	12550	12550	12550	12550	0
114	20240422	175400	1982151580	12550	12550	12550	12550	0
115	20240422	175300	1982151580	12550	12550	12550	12550	0
116	20240422	175200	1982151580	12550	12550	12550	12550	0
117	20240422	175100	1982151580	12550	12550	12550	12550	0
118	20240422	175000	1982151580	12550	12550	12550	12550	0
119	20240422	174900	1982151580	12550	12550	12550	12550	0
120	20240422	174800	1982151580	12550	12550	12550	12550	0
121	20240422	174700	1982151580	12550	12550	12550	12550	0
122	20240422	174600	1982151580	12550	12550	12550	12550	13561
123	20240422	174500	1982151580	12550	12550	12550	12550	0
124	20240422	174400	1982151580	12550	12550	12550	12550	0
125	20240422	174300	1982151580	12550	12550	12550	12550	0
126	20240422	174200	1982151580	12550	12550	12550	12550	0
127	20240422	174100	1982151580	12550	12550	12550	12550	0
128	20240422	174000	1982151580	12550	12550	12550	12550	0
129	20240422	173900	1982151580	12550	12550	12550	12550	0
130	20240422	173800	1982151580	12550	12550	12550	12550	0
131	20240422	173700	1982151580	12550	12550	12550	12550	0
132	20240422	173600	1982151580	12550	12550	12550	12550	0
133	20240422	173500	1982151580	12550	12550	12550	12550	0
134	20240422	173400	1982151580	12550	12550	12550	12550	0
135	20240422	173300	1982151580	12550	12550	12550	12550	0
136	20240422	173200	1982151580	12550	12550	12550	12550	0
137	20240422	173100	1982151580	12550	12550	12550	12550	0
138	20240422	173000	1982151580	12550	12550	12550	12550	0
139	20240422	172900	1982151580	12550	12550	12550	12550	0
140	20240422	172800	1982151580	12550	12550	12550	12550	0
141	20240422	172700	1982151580	12550	12550	12550	12550	0
142	20240422	172600	1982151580	12550	12550	12550	12550	0
143	20240422	172500	1982151580	12550	12550	12550	12550	0
144	20240422	172400	1982151580	12550	12550	12550	12550	0
145	20240422	172300	1982151580	12550	12550	12550	12550	0
146	20240422	172200	1982151580	12550	12550	12550	12550	0
147	20240422	172100	1982151580	12550	12550	12550	12550	0
148	20240422	172000	1982151580	12550	12550	12550	12550	0
149	20240422	171900	1982151580	12550	12550	12550	12550	0
150	20240422	171800	1982151580	12550	12550	12550	12550	0
151	20240422	171700	1982151580	12550	12550	12550	12550	0
152	20240422	171600	1982151580	12550	12550	12550	12550	13561
153	20240422	171500	1982151580	12550	12550	12550	12550	0
154	20240422	171400	1982151580	12550	12550	12550	12550	0
155	20240422	171300	1982151580	12550	12550	12550	12550	0
156	20240422	171200	1982151580	12550	12550	12550	12550	0
157	20240422	171100	1982151580	12550	12550	12550	12550	0
158	20240422	171000	1982151580	12550	12550	12550	12550	0
159	20240422	170900	1982151580	12550	12550	12550	12550	0
160	20240422	170800	1982151580	12550	12550	12550	12550	0
161	20240422	170700	1982151580	12550	12550	12550	12550	0
162	20240422	170600	1982151580	12550	12550	12550	12550	0
163	20240422	170500	1982151580	12550	12550	12550	12550	0
164	20240422	170400	1982151580	12550	12550	12550	12550	0
165	20240422	170300	1982151580	12550	12550	12550	12550	0
166	20240422	170200	1982151580	12550	12550	12550	12550	0
167	20240422	170100	1982151580	12550	12550	12550	12550	0
168	20240422	170000	1982151580	12550	12550	12550	12550	0
169	20240422	165900	1982151580	12550	12550	12550	12550	0
170	20240422	165800	1982151580	12550	12550	12550	12550	0
171	20240422	165700	1982151580	12550	12550	12550	12550	0
172	20240422	165600	1982151580	12550	12550	12550	12550	0
173	20240422	165500	1982151580	12550	12550	12550	12550	0
174	20240422	165400	1982151580	12550	12550	12550	12550	0
175	20240422	165300	1982151580	12550	12550	12550	12550	0
176	20240422	165200	1982151580	12550	12550	12550	12550	0
177	20240422	165100	1982151580	12550	12550	12550	12550	0
178	20240422	165000	1982151580	12550	12550	12550	12550	0
179	20240422	164900	1982151580	12550	12550	12550	12550	0
180	20240422	164800	1982151580	12550	12550	12550	12550	0
181	20240422	164700	1982151580	12550	12550	12550	12550	0
182	20240422	164600	1982151580	12550	12550	12550	12550	13561
183	20240422	164500	1982151580	12550	12550	12550	12550	0
184	20240422	164400	1982151580	12550	12550	12550	12550	0
185	20240422	164300	1982151580	12550	12550	12550	12550	0
186	20240422	164200	1982151580	12550	12550	12550	12550	0
187	20240422	164100	1982151580	12550	12550	12550	12550	0
188	20240422	164000	1982151580	12550	12550	12550	12550	0
189	20240422	163900	1982151580	12550	12550	12550	12550	0
190	20240422	163800	1982151580	12550	12550	12550	12550	0
191	20240422	163700	1982151580	12550	12550	12550	12550	0
192	20240422	163600	1982151580	12550	12550	12550	12550	0
193	20240422	163500	1982151580	12550	12550	12550	12550	0
194	20240422	163400	1982151580	12550	12550	12550	12550	0
195	20240422	163300	1982151580	12550	12550	12550	12550	0
196	20240422	163200	1982151580	12550	12550	12550	12550	0
197	20240422	163100	1982151580	12550	12550	12550	12550	0
198	20240422	163000	1982151580	12550	12550	12550	12550	0
199	20240422	162900	1982151580	12550	12550	12550	12550	0
200	20240422	162800	1982151580	12550	12550	12550	12550	0
201	20240422	162700	1982151580	12550	12550	12550	12550	0
202	20240422	162600	1982151580	12550	12550	12550	12550	0
203	20240422	162500	1982151580	12550	12550	12550	12550	0
204	20240422	162400	1982151580	12550	12550	12550	12550	0
205	20240422	162300	1982151580	12550	12550	12550	12550	0
206	20240422	162200	1982151580	12550	12550	12550	12550	0
207	20240422	162100	1982151580	12550	12550	12550	12550	0
208	20240422	162000	1982151580	12550	12550	12550	12550	0
209	20240422	161900	1982151580	12550	12550	12550	12550	0
210	20240422	161800	1982151580	12550	12550	12550	12550	0
211	20240422	161700	1982151580	12550	12550	12550	12550	0
212	20240422	161600	1982151580	12550	12550	12550	12550	13561
213	20240422	161500	1982151580	12550	12550	12550	12550	0
214	20240422	161400	1982151580	12550	12550	12550	12550	0
215	20240422	161300	1982151580	12550	12550	12550	12550	0
216	20240422	161200	1982151580	12550	12550	12550	12550	0
217	20240422	161100	1982151580	12550	12550	12550	12550	0
218	20240422	161000	1982151580	12550	12550	12550	12550	0
219	20240422	160900	1982151580	12550	12550	12550	12550	0
220	20240422	160800	1982151580	12550	12550	12550	12550	0
221	20240422	160700	1982151580	12550	12550	12550	12550	0
222	20240422	160600	1982151580	12550	12550	12550	12550	0
223	20240422	160500	1982151580	12550	12550	12550	12550	0
224	20240422	160400	1982151580	12550	12550	12550	12550	0
225	20240422	160300	1982151580	12550	12550	12550	12550	0
226	20240422	160200	1982151580	12550	12550	12550	12550	0
227	20240422	160100	1982151580	12550	12550	12550	12550	0
228	20240422	160000	1982151580	12550	12550	12550	12550	0
229	20240422	155900	1982151580	12550	12550	12550	12550	0
230	20240422	155800	1982151580	12550	12550	12550	12550	0
231	20240422	155700	1982151580	12550	12550	12550	12550	0
232	20240422	155600	1982151580	12550	12550	12550	12550	0
233	20240422	155500	1982151580	12550	12550	12550	12550	0
234	20240422	155400	1982151580	12550	12550	12550	12550	0
235	20240422	155300	1982151580	12550	12550	12550	12550	0
236	20240422	155200	1982151580	12550	12550	12550	12550	0
237	20240422	155100	1982151580	12550	12550	12550	12550	0
238	20240422	155000	1982151580	12550	12550	12550	12550	0
239	20240422	154900	1982151580	12550	12550	12550	12550	0
240	20240422	154800	1982151580	12550	12550	12550	12550	0
241	20240422	154700	1982151580	12550	12550	12550	12550	0
242	20240422	154600	1982151580	12550	12550	12550	12550	13561
243	20240422	154500	1982151580	12550	12550	12550	12550	0
244	20240422	154400	1982151580	12550	12550	12550	12550	0
245	20240422	154300	1982151580	12550	12550	12550	12550	0
246	20240422	154200	1982151580	12550	12550	12550	12550	0
247	20240422	154100	1982151580	12550	12550	12550	12550	0
248	20240422	154000	1982151580	12550	12550	12550	12550	0
249	20240422	153900	1982151580	12550	12550	12550	12550	0
250	20240422	153800	1982151580	12550	12550	12550	12550	0
251	20240422	153700	1982151580	12550	12550	12550	12550	0
252	20240422	153600	1982151580	12550	12550	12550	12550	0
253	20240422	153500	1982151580	12550	12550	12550	12550	0
254	20240422	153400	1982151580	12550	12550	12550	12550	0
255	20240422	153300	1982151580	12550	12550	12550	12550	0
256	20240422	153200	1982151580	12550	12550	12550	12550	0
257	20240422	153100	1982151580	12550	12550	12550	12550	0
258	20240422	153000	1982151580	12550	12550	12550	12550	13561
259	20240422	152900	1811961030	12710	12710	12710	12710	0
260	20240422	152800	1811961030	12710	12710	12710	12710	0
261	20240422	152700	1811961030	12710	12710	12710	12710	0
262	20240422	152600	1811961030	12710	12710	12710	12710	0
263	20240422	152500	1811961030	12710	12710	12710	12710	0
264	20240422	152400	1811961030	12710	12710	12710	12710	0
265	20240422	152300	1811961030	12710	12710	12710	12710	0
266	20240422	152200	1811961030	12710	12710	12710	12710	0
267	20240422	152100	1811961030	12710	12710	12710	12710	0
268	20240422	152000	1811961030	12710	12710	12710	12710	0
269	20240422	151900	1811961030	12710	12690	12710	12680	322
270	20240422	151800	1807876860	12710	12710	12710	12680	390
271	20240422	151700	1802928540	12680	12700	12710	12680	847
272	20240422	151600	1792177590	12710	12700	12720	12700	239
273	20240422	151500	1789142070	12720	12710	12730	12710	232
274	20240422	151400	1786193280	12730	12720	12730	12720	627
275	20240422	151300	1778216740	12720	12710	12730	12710	800
276	20240422	151200	1768041230	12700	12700	12710	12700	443
277	20240422	151100	1762411340	12710	12700	12710	12690	715
278	20240422	151000	1753330970	12700	12680	12700	12680	537
279	20240422	150900	1746516420	12690	12690	12690	12680	53
280	20240422	150800	1745844320	12680	12680	12690	12680	446
281	20240422	150700	1740185120	12680	12680	12680	12660	104
282	20240422	150600	1738866930	12680	12650	12680	12650	232
283	20240422	150500	1735927510	12660	12650	12660	12650	19
284	20240422	150400	1735686980	12680	12650	12680	12650	988
285	20240422	150300	1723164540	12660	12640	12660	12640	890
286	20240422	150200	1711910010	12640	12630	12640	12630	141
287	20240422	150100	1710128410	12630	12640	12640	12630	299
288	20240422	150000	1706349770	12640	12630	12640	12630	174
289	20240422	145900	1704151410	12630	12640	12640	12630	185
290	20240422	145800	1701814010	12630	12630	12630	12630	307
291	20240422	145700	1697936600	12620	12620	12620	12620	10
292	20240422	145600	1697810400	12630	12620	12630	12620	12
293	20240422	145500	1697658860	12630	12620	12630	12620	84
294	20240422	145400	1696598040	12620	12620	12620	12620	44
295	20240422	145300	1696042760	12630	12630	12630	12630	1
296	20240422	145200	1696030130	12630	12630	12630	12630	47
297	20240422	145100	1695436520	12630	12630	12630	12630	10
298	20240422	145000	1695310220	12630	12630	12640	12630	340
299	20240422	144900	1691015720	12630	12610	12630	12610	2626
300	20240422	144800	1657875550	12600	12600	12600	12600	55
301	20240422	144700	1657182550	12600	12600	12600	12600	0
302	20240422	144600	1657182550	12600	12600	12600	12600	0
303	20240422	144500	1657182550	12600	12600	12600	12600	0
304	20240422	144400	1657182550	12600	12590	12600	12590	718
305	20240422	144300	1648135860	12590	12590	12590	12590	11
306	20240422	144200	1647997370	12590	12590	12590	12590	0
307	20240422	144100	1647997370	12590	12600	12600	12590	32
308	20240422	144000	1647594470	12590	12590	12590	12590	1
309	20240422	143900	1647581880	12590	12590	12590	12590	11
310	20240422	143800	1647443390	12590	12590	12590	12590	0
311	20240422	143700	1647443390	12590	12590	12590	12590	53
312	20240422	143600	1646776120	12590	12590	12590	12590	0
313	20240422	143500	1646776120	12590	12590	12600	12590	424
314	20240422	143400	1641437950	12590	12590	12590	12590	65
315	20240422	143300	1640619600	12570	12570	12570	12570	0
316	20240422	143200	1640619600	12570	12570	12570	12570	100
317	20240422	143100	1639362600	12570	12570	12570	12570	119
318	20240422	143000	1637866770	12570	12560	12570	12560	179
319	20240422	142900	1635617740	12550	12550	12550	12550	0
320	20240422	142800	1635617740	12550	12550	12570	12550	146
321	20240422	142700	1633784160	12550	12550	12550	12550	0
322	20240422	142600	1633784160	12550	12550	12550	12550	905
323	20240422	142500	1622426410	12570	12550	12570	12550	139
324	20240422	142400	1620680180	12550	12550	12560	12550	147
325	20240422	142300	1618834830	12550	12570	12570	12550	308
326	20240422	142200	1614966110	12570	12570	12570	12570	153
327	20240422	142100	1613042900	12570	12570	12570	12570	2
328	20240422	142000	1613017760	12560	12560	12560	12550	57
329	20240422	141900	1612302340	12560	12560	12560	12560	1
330	20240422	141800	1612289780	12550	12560	12560	12550	92
331	20240422	141700	1611135130	12560	12560	12560	12560	265
332	20240422	141600	1607806730	12560	12560	12560	12560	0
333	20240422	141500	1607806730	12560	12560	12560	12560	0
334	20240422	141400	1607806730	12560	12560	12560	12560	55
335	20240422	141300	1607115930	12560	12550	12560	12550	300
336	20240422	141200	1603350430	12550	12550	12550	12550	600
337	20240422	141100	1595820430	12550	12550	12550	12550	65
338	20240422	141000	1595004680	12560	12560	12560	12560	214
339	20240422	140900	1592316840	12560	12560	12560	12560	6
340	20240422	140800	1592241480	12560	12560	12560	12560	11
341	20240422	140700	1592103320	12550	12570	12570	12550	56
342	20240422	140600	1591400360	12560	12550	12560	12550	21
343	20240422	140500	1591136740	12560	12560	12560	12560	48
344	20240422	140400	1590533860	12570	12570	12570	12570	0
345	20240422	140300	1590533860	12570	12570	12570	12560	305
346	20240422	140200	1586700020	12560	12560	12560	12560	71
347	20240422	140100	1585808260	12560	12560	12560	12560	10
348	20240422	140000	1585682660	12560	12560	12560	12560	579
349	20240422	135900	1578410420	12570	12560	12570	12560	12
350	20240422	135800	1578259690	12570	12570	12570	12570	1
351	20240422	135700	1578247120	12570	12570	12570	12570	1
352	20240422	135600	1578234550	12560	12560	12560	12560	46
353	20240422	135500	1577656790	12570	12570	12570	12570	27
354	20240422	135400	1577317400	12570	12560	12570	12560	408
355	20240422	135300	1572192280	12550	12560	12560	12550	89
356	20240422	135200	1571075310	12560	12560	12560	12560	355
357	20240422	135100	1566616510	12560	12560	12560	12560	456
358	20240422	135000	1560889150	12560	12580	12580	12560	400
359	20240422	134900	1555861570	12560	12570	12570	12560	260
360	20240422	134800	1552595080	12560	12570	12570	12560	105
361	20240422	134700	1551275330	12570	12570	12570	12570	76
362	20240422	134600	1550320010	12600	12600	12600	12600	0
363	20240422	134500	1550320010	12600	12560	12600	12560	68
364	20240422	134400	1549464610	12560	12580	12580	12560	352
365	20240422	134300	1545040920	12560	12560	12560	12560	11
366	20240422	134200	1544902760	12560	12590	12590	12560	104
367	20240422	134100	1543594730	12590	12590	12590	12590	82
368	20240422	134000	1542562350	12590	12590	12600	12590	767
369	20240422	133900	1532899820	12600	12580	12600	12580	18
370	20240422	133800	1532673060	12580	12580	12590	12580	725
371	20240422	133700	1523545840	12580	12580	12580	12580	0
372	20240422	133600	1523545840	12580	12580	12580	12580	0
373	20240422	133500	1523545840	12580	12580	12580	12580	50
374	20240422	133400	1522916840	12580	12580	12580	12580	16
375	20240422	133300	1522715560	12580	12590	12590	12580	21
376	20240422	133200	1522451180	12580	12580	12580	12580	0
377	20240422	133100	1522451180	12580	12580	12580	12580	80
378	20240422	133000	1521444780	12550	12550	12550	12550	0
379	20240422	132900	1521444780	12550	12550	12550	12550	0
380	20240422	132800	1521444780	12550	12580	12580	12550	178
381	20240422	132700	1519208540	12580	12580	12580	12580	11
382	20240422	132600	1519070160	12580	12580	12580	12580	0
383	20240422	132500	1519070160	12580	12580	12580	12580	222
384	20240422	132400	1516277400	12580	12580	12580	12580	435
385	20240422	132300	1510805100	12580	12580	12580	12580	11
386	20240422	132200	1510666720	12580	12580	12580	12580	101
387	20240422	132100	1509396140	12550	12560	12560	12550	79
388	20240422	132000	1508404640	12580	12570	12580	12570	84
389	20240422	131900	1507348190	12550	12550	12550	12550	80
390	20240422	131800	1506344190	12580	12580	12580	12580	0
391	20240422	131700	1506344190	12580	12570	12580	12570	160
392	20240422	131600	1504332250	12570	12570	12570	12570	124
393	20240422	131500	1502773570	12550	12570	12570	12550	105
394	20240422	131400	1501453940	12570	12570	12570	12570	100
395	20240422	131300	1500196940	12550	12570	12570	12550	45
396	20240422	131200	1499632150	12570	12570	12570	12570	2
397	20240422	131100	1499607010	12580	12580	12580	12570	148
398	20240422	131000	1497745240	12580	12580	12580	12580	30
399	20240422	130900	1497367840	12580	12580	12580	12580	64
400	20240422	130800	1496562720	12570	12570	12570	12570	0
401	20240422	130700	1496562720	12570	12570	12570	12570	109
402	20240422	130600	1495192590	12580	12580	12580	12580	0
403	20240422	130500	1495192590	12580	12570	12580	12570	494
404	20240422	130400	1488982990	12570	12540	12570	12530	417
405	20240422	130300	1483753920	12520	12520	12520	12520	0
406	20240422	130200	1483753920	12520	12520	12520	12520	11
407	20240422	130100	1483616200	12530	12530	12530	12530	12
408	20240422	130000	1483465840	12530	12550	12550	12530	1109
409	20240422	125900	1469560300	12540	12540	12540	12540	0
410	20240422	125800	1469560300	12540	12540	12540	12540	0
411	20240422	125700	1469560300	12540	12540	12540	12540	0
412	20240422	125600	1469560300	12540	12540	12540	12540	43
413	20240422	125500	1469021080	12550	12540	12560	12540	11
414	20240422	125400	1468883030	12560	12570	12570	12540	345
415	20240422	125300	1464553530	12570	12570	12570	12570	1
416	20240422	125200	1464540960	12550	12570	12570	12550	1144
417	20240422	125100	1450163610	12570	12550	12570	12550	17
418	20240422	125000	1449950240	12570	12570	12570	12570	1
419	20240422	124900	1449937670	12570	12560	12570	12560	37
420	20240422	124800	1449472880	12570	12560	12570	12560	164
421	20240422	124700	1447413030	12560	12550	12560	12550	2
422	20240422	124600	1447387920	12550	12550	12550	12550	0
423	20240422	124500	1447387920	12550	12550	12550	12550	33
424	20240422	124400	1446973770	12550	12550	12550	12550	0
425	20240422	124300	1446973770	12550	12550	12550	12550	4
426	20240422	124200	1446923570	12550	12550	12550	12550	182
427	20240422	124100	1444639470	12540	12540	12540	12540	53
428	20240422	124000	1443974850	12540	12530	12540	12530	400
429	20240422	123900	1438960070	12520	12520	12520	12520	0
430	20240422	123800	1438960070	12520	12520	12520	12520	260
431	20240422	123700	1435704870	12520	12520	12520	12520	20
432	20240422	123600	1435454470	12510	12520	12520	12510	141
433	20240422	123500	1433689160	12520	12520	12520	12520	102
434	20240422	123400	1432412120	12520	12520	12520	12520	108
435	20240422	123300	1431059960	12530	12520	12530	12520	36
436	20240422	123200	1430609070	12530	12540	12540	12530	31
437	20240422	123100	1430220620	12550	12580	12580	12550	235
438	20240422	123000	1427268910	12560	12550	12560	12540	109
439	20240422	122900	1425900850	12540	12540	12540	12540	5
440	20240422	122800	1425838150	12540	12530	12540	12530	12
441	20240422	122700	1425687720	12550	12540	12550	12540	7
442	20240422	122600	1425599910	12550	12540	12550	12540	3
443	20240422	122500	1425562270	12550	12550	12550	12540	3
444	20240422	122400	1425524630	12560	12540	12560	12530	187
445	20240422	122300	1423176990	12550	12510	12550	12510	1074
446	20240422	122200	1409727730	12510	12510	12510	12510	1
447	20240422	122100	1409715220	12500	12500	12500	12500	1
448	20240422	122000	1409702720	12500	12500	12500	12500	23
449	20240422	121900	1409415220	12490	12490	12490	12490	0
450	20240422	121800	1409415220	12490	12490	12490	12490	5
451	20240422	121700	1409352770	12490	12480	12490	12480	18
452	20240422	121600	1409128060	12480	12480	12480	12480	19
453	20240422	121500	1408890940	12480	12480	12480	12480	0
454	20240422	121400	1408890940	12480	12470	12480	12470	238
455	20240422	121300	1405920750	12470	12470	12470	12470	218
456	20240422	121200	1403202290	12480	12480	12480	12480	624
457	20240422	121100	1395414770	12490	12490	12490	12490	27
458	20240422	121000	1395077540	12490	12500	12500	12490	26
459	20240422	120900	1394752700	12500	12500	12500	12500	0
460	20240422	120800	1394752700	12500	12500	12500	12500	5
461	20240422	120700	1394690200	12500	12500	12500	12500	490
462	20240422	120600	1388565200	12500	12500	12500	12500	0
463	20240422	120500	1388565200	12500	12500	12500	12500	1
464	20240422	120400	1388552700	12500	12500	12500	12500	0
465	20240422	120300	1388552700	12500	12500	12500	12500	3
466	20240422	120200	1388515200	12510	12490	12510	12490	10
467	20240422	120100	1388390140	12500	12500	12500	12500	0
468	20240422	120000	1388390140	12500	12490	12500	12490	7
469	20240422	115900	1388302650	12490	12490	12490	12490	604
470	20240422	115800	1380758690	12480	12480	12480	12480	10
471	20240422	115700	1380633890	12480	12480	12480	12480	0
472	20240422	115600	1380633890	12480	12480	12480	12480	11
473	20240422	115500	1380496610	12490	12490	12490	12490	0
474	20240422	115400	1380496610	12490	12490	12490	12490	1
475	20240422	115300	1380484120	12470	12480	12490	12470	884
476	20240422	115200	1369456960	12470	12480	12480	12470	925
477	20240422	115100	1357914110	12480	12480	12480	12480	136
478	20240422	115000	1356216830	12480	12480	12480	12480	0
479	20240422	114900	1356216830	12480	12480	12480	12480	0
480	20240422	114800	1356216830	12480	12480	12480	12480	321
481	20240422	114700	1352210750	12480	12480	12480	12480	100
482	20240422	114600	1350962750	12480	12480	12480	12480	18
483	20240422	114500	1350738110	12480	12480	12480	12480	0
484	20240422	114400	1350738110	12480	12480	12480	12480	0
485	20240422	114300	1350738110	12480	12490	12490	12480	90
486	20240422	114200	1349614900	12490	12490	12490	12490	32
487	20240422	114100	1349215220	12490	12490	12490	12490	11
488	20240422	114000	1349077830	12480	12490	12490	12480	124
489	20240422	113900	1347529180	12490	12480	12490	12480	47
490	20240422	113800	1346942450	12480	12480	12480	12480	63
491	20240422	113700	1346156210	12490	12490	12490	12490	225
492	20240422	113600	1343345960	12490	12490	12490	12490	0
493	20240422	113500	1343345960	12490	12500	12500	12490	441
494	20240422	113400	1337837430	12500	12490	12500	12490	457
495	20240422	113300	1332129440	12500	12500	12500	12490	62
496	20240422	113200	1331354550	12500	12500	12500	12500	0
497	20240422	113100	1331354550	12500	12500	12500	12500	57
498	20240422	113000	1330642050	12490	12490	12490	12490	0
499	20240422	112900	1330642050	12490	12490	12490	12490	0
500	20240422	112800	1330642050	12490	12510	12510	12490	2248
501	20240422	112700	1302548880	12510	12510	12510	12510	0
502	20240422	112600	1302548880	12510	12530	12530	12510	210
503	20240422	112500	1299920580	12530	12530	12530	12530	100
504	20240422	112400	1298667580	12520	12520	12520	12520	0
505	20240422	112300	1298667580	12520	12520	12520	12520	7
506	20240422	112200	1298579940	12520	12520	12520	12520	110
507	20240422	112100	1297202740	12520	12520	12520	12520	0
508	20240422	112000	1297202740	12520	12520	12520	12510	877
509	20240422	111900	1286223680	12520	12550	12550	12520	2295
510	20240422	111800	1257467210	12530	12530	12530	12530	69
511	20240422	111700	1256602640	12530	12530	12530	12530	97
512	20240422	111600	1255387230	12530	12530	12530	12530	65
513	20240422	111500	1254572780	12530	12540	12540	12530	3010
514	20240422	111400	1216840610	12550	12550	12550	12550	226
515	20240422	111300	1214004310	12560	12560	12560	12560	200
516	20240422	111200	1211492310	12570	12550	12570	12550	296
517	20240422	111100	1207777290	12560	12560	12570	12560	132
518	20240422	111000	1206119250	12570	12560	12570	12560	418
519	20240422	110900	1200867160	12560	12560	12560	12560	17
520	20240422	110800	1200653640	12560	12560	12560	12560	288
521	20240422	110700	1197036360	12540	12550	12550	12540	248
522	20240422	110600	1193924070	12540	12540	12540	12540	0
523	20240422	110500	1193924070	12540	12540	12540	12540	0
524	20240422	110400	1193924070	12540	12570	12570	12540	1125
525	20240422	110300	1179794420	12580	12570	12580	12560	792
526	20240422	110200	1169838820	12560	12560	12560	12560	0
527	20240422	110100	1169838820	12560	12580	12590	12560	751
528	20240422	110000	1160390480	12590	12560	12590	12560	1000
529	20240422	105900	1147803670	12560	12540	12590	12540	1129
530	20240422	105800	1133601690	12550	12540	12550	12540	13
531	20240422	105700	1133438650	12530	12530	12530	12530	10
532	20240422	105600	1133313350	12530	12530	12530	12530	432
533	20240422	105500	1127900390	12530	12550	12550	12530	941
534	20240422	105400	1116107020	12530	12530	12530	12530	11
535	20240422	105300	1115969190	12530	12530	12530	12530	0
536	20240422	105200	1115969190	12530	12530	12530	12530	0
537	20240422	105100	1115969190	12530	12530	12530	12530	12
538	20240422	105000	1115818830	12540	12540	12540	12540	4
539	20240422	104900	1115768670	12540	12540	12540	12540	1
540	20240422	104800	1115756130	12530	12540	12540	12530	15
541	20240422	104700	1115568140	12550	12550	12550	12550	0
542	20240422	104600	1115568140	12550	12550	12550	12550	6
543	20240422	104500	1115492840	12530	12530	12530	12530	11
544	20240422	104400	1115355010	12530	12530	12530	12530	200
545	20240422	104300	1112849010	12550	12550	12550	12550	100
546	20240422	104200	1111594010	12530	12530	12530	12530	11
547	20240422	104100	1111456180	12530	12530	12530	12530	0
548	20240422	104000	1111456180	12530	12540	12540	12530	9
549	20240422	103900	1111343400	12530	12530	12530	12530	11
550	20240422	103800	1111205570	12530	12530	12530	12530	1
551	20240422	103700	1111193040	12530	12540	12540	12530	99
552	20240422	103600	1109951680	12540	12540	12540	12520	29
553	20240422	103500	1109588420	12520	12510	12520	12510	171
554	20240422	103400	1107447510	12520	12520	12520	12510	467
555	20240422	103300	1101604660	12520	12520	12520	12520	0
556	20240422	103200	1101604660	12520	12520	12520	12520	75
557	20240422	103100	1100665660	12510	12510	12510	12510	11
558	20240422	103000	1100528050	12520	12510	12520	12510	112
559	20240422	102900	1099125930	12510	12510	12510	12510	300
560	20240422	102800	1095372930	12510	12520	12520	12510	36
561	20240422	102700	1094922320	12520	12520	12520	12520	44
562	20240422	102600	1094371440	12520	12530	12530	12520	146
563	20240422	102500	1092543420	12530	12540	12540	12530	174
564	20240422	102400	1090363080	12540	12540	12540	12530	4
565	20240422	102300	1090312940	12530	12530	12530	12530	11
566	20240422	102200	1090175110	12530	12530	12530	12530	10
567	20240422	102100	1090049810	12530	12530	12530	12530	263
568	20240422	102000	1086754420	12530	12530	12530	12530	146
569	20240422	101900	1084925040	12520	12530	12530	12520	42
570	20240422	101800	1084399180	12530	12510	12530	12510	57
571	20240422	101700	1083685390	12520	12520	12520	12520	7
572	20240422	101600	1083597750	12520	12530	12530	12520	933
573	20240422	101500	1071915810	12550	12550	12550	12550	3
574	20240422	101400	1071878160	12550	12530	12550	12530	89
575	20240422	101300	1070762210	12550	12580	12580	12540	476
576	20240422	101200	1064784370	12570	12560	12580	12560	7
577	20240422	101100	1064696380	12580	12590	12590	12570	369
578	20240422	101000	1060056730	12580	12580	12590	12580	695
579	20240422	100900	1051308620	12590	12600	12600	12590	483
580	20240422	100800	1045227630	12590	12550	12610	12550	2224
581	20240422	100700	1017257610	12560	12540	12570	12540	427
582	20240422	100600	1011899780	12540	12530	12540	12530	206
583	20240422	100500	1009318590	12520	12510	12520	12510	239
584	20240422	100400	1006326590	12520	12520	12520	12520	205
585	20240422	100300	1003759990	12520	12530	12530	12510	68
586	20240422	100200	1002909010	12510	12510	12520	12500	315
587	20240422	100100	998966510	12510	12510	12510	12510	22
588	20240422	100000	998691290	12510	12500	12510	12500	379
589	20240422	095900	993953410	12490	12490	12490	12490	8
590	20240422	095800	993853490	12490	12490	12490	12490	260
591	20240422	095700	990606090	12490	12490	12490	12490	10
592	20240422	095600	990481190	12490	12500	12500	12490	77
593	20240422	095500	989518930	12490	12500	12500	12490	117
594	20240422	095400	988056530	12490	12490	12490	12490	100
595	20240422	095300	986807530	12490	12480	12490	12480	30
596	20240422	095200	986432930	12480	12490	12490	12470	1130
597	20240422	095100	972335550	12490	12490	12490	12490	11
598	20240422	095000	972198160	12490	12500	12500	12470	525
599	20240422	094900	965647850	12490	12490	12490	12490	6
600	20240422	094800	965572910	12500	12490	12500	12480	313
601	20240422	094700	961665480	12480	12490	12490	12470	412
602	20240422	094600	956521040	12480	12470	12490	12470	104
603	20240422	094500	955222830	12470	12470	12470	12470	0
604	20240422	094400	955222830	12470	12490	12490	12470	1514
605	20240422	094300	936335200	12490	12490	12490	12490	128
606	20240422	094200	934736480	12480	12480	12490	12480	633
607	20240422	094100	926836630	12480	12490	12490	12480	135
608	20240422	094000	925151650	12490	12490	12490	12490	6
609	20240422	093900	925076710	12490	12500	12500	12480	211
610	20240422	093800	922441500	12490	12490	12500	12490	223
611	20240422	093700	919656050	12500	12520	12520	12500	344
612	20240422	093600	915354520	12520	12530	12530	12520	155
613	20240422	093500	913413160	12530	12530	12530	12520	134
614	20240422	093400	911734700	12520	12480	12560	12480	3327
615	20240422	093300	870089960	12490	12490	12490	12460	570
616	20240422	093200	862983000	12490	12490	12490	12470	1475
617	20240422	093100	844572140	12470	12500	12500	12470	437
618	20240422	093000	839114970	12500	12450	12510	12450	612
619	20240422	092900	831478330	12460	12490	12520	12400	5920
620	20240422	092800	757816510	12540	12600	12610	12500	10640
621	20240422	092700	624461340	12610	12610	12610	12610	27
622	20240422	092600	624120870	12610	12550	12610	12550	756
623	20240422	092500	614621140	12570	12560	12570	12550	295
624	20240422	092400	610915020	12540	12530	12550	12530	469
625	20240422	092300	605032060	12540	12630	12630	12540	5155
626	20240422	092200	540213370	12650	12650	12670	12630	1347
627	20240422	092100	523172920	12650	12640	12660	12640	796
628	20240422	092000	513108150	12630	12630	12640	12630	638
629	20240422	091900	505050190	12640	12670	12670	12600	522
630	20240422	091800	498462440	12670	12640	12690	12640	1207
631	20240422	091700	483189160	12640	12590	12670	12570	1230
632	20240422	091600	467663210	12590	12550	12590	12540	2287
633	20240422	091500	438940780	12550	12570	12580	12520	2357
634	20240422	091400	409349850	12570	12620	12620	12570	2433
635	20240422	091300	378695920	12610	12750	12760	12610	5766
636	20240422	091200	305502850	12750	12660	12760	12660	1654
637	20240422	091100	284516030	12660	12610	12680	12590	1381
638	20240422	091000	267096180	12620	12620	12620	12600	815
639	20240422	090900	256820070	12620	12670	12670	12620	1400
640	20240422	090800	239146990	12650	12780	12780	12650	2152
641	20240422	090700	211786360	12770	12760	12780	12750	1245
642	20240422	090600	195885850	12750	12790	12800	12750	2417
643	20240422	090500	164994410	12790	12770	12860	12770	3592
644	20240422	090400	119017350	12770	12780	12780	12740	635
645	20240422	090300	110916170	12780	12780	12780	12770	37
646	20240422	090200	110443550	12770	12800	12800	12770	332
647	20240422	090100	106199960	12800	12800	12800	12770	3529
648	20240422	090000	61048120	12790	12670	12790	12670	4816