KissMeData/142210/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202400	706381790	5460	5460	5460	5460	2591
3	20240422	202300	706381790	5460	5460	5460	5460	0
4	20240422	202200	706381790	5460	5460	5460	5460	0
5	20240422	202100	706381790	5460	5460	5460	5460	0
6	20240422	202000	706381790	5460	5460	5460	5460	0
7	20240422	201900	706381790	5460	5460	5460	5460	0
8	20240422	201800	706381790	5460	5460	5460	5460	0
9	20240422	201700	706381790	5460	5460	5460	5460	0
10	20240422	201600	706381790	5460	5460	5460	5460	0
11	20240422	201500	706381790	5460	5460	5460	5460	0
12	20240422	201400	706381790	5460	5460	5460	5460	0
13	20240422	201300	706381790	5460	5460	5460	5460	0
14	20240422	201200	706381790	5460	5460	5460	5460	0
15	20240422	201100	706381790	5460	5460	5460	5460	0
16	20240422	201000	706381790	5460	5460	5460	5460	0
17	20240422	200900	706381790	5460	5460	5460	5460	0
18	20240422	200800	706381790	5460	5460	5460	5460	0
19	20240422	200700	706381790	5460	5460	5460	5460	0
20	20240422	200600	706381790	5460	5460	5460	5460	0
21	20240422	200500	706381790	5460	5460	5460	5460	0
22	20240422	200400	706381790	5460	5460	5460	5460	0
23	20240422	200300	706381790	5460	5460	5460	5460	0
24	20240422	200200	706381790	5460	5460	5460	5460	0
25	20240422	200100	706381790	5460	5460	5460	5460	0
26	20240422	200000	706381790	5460	5460	5460	5460	0
27	20240422	195900	706381790	5460	5460	5460	5460	0
28	20240422	195800	706381790	5460	5460	5460	5460	0
29	20240422	195700	706381790	5460	5460	5460	5460	0
30	20240422	195600	706381790	5460	5460	5460	5460	0
31	20240422	195500	706381790	5460	5460	5460	5460	0
32	20240422	195400	706381790	5460	5460	5460	5460	2591
33	20240422	195300	706381790	5460	5460	5460	5460	0
34	20240422	195200	706381790	5460	5460	5460	5460	0
35	20240422	195100	706381790	5460	5460	5460	5460	0
36	20240422	195000	706381790	5460	5460	5460	5460	0
37	20240422	194900	706381790	5460	5460	5460	5460	0
38	20240422	194800	706381790	5460	5460	5460	5460	0
39	20240422	194700	706381790	5460	5460	5460	5460	0
40	20240422	194600	706381790	5460	5460	5460	5460	0
41	20240422	194500	706381790	5460	5460	5460	5460	0
42	20240422	194400	706381790	5460	5460	5460	5460	0
43	20240422	194300	706381790	5460	5460	5460	5460	0
44	20240422	194200	706381790	5460	5460	5460	5460	0
45	20240422	194100	706381790	5460	5460	5460	5460	0
46	20240422	194000	706381790	5460	5460	5460	5460	0
47	20240422	193900	706381790	5460	5460	5460	5460	0
48	20240422	193800	706381790	5460	5460	5460	5460	0
49	20240422	193700	706381790	5460	5460	5460	5460	0
50	20240422	193600	706381790	5460	5460	5460	5460	0
51	20240422	193500	706381790	5460	5460	5460	5460	0
52	20240422	193400	706381790	5460	5460	5460	5460	0
53	20240422	193300	706381790	5460	5460	5460	5460	0
54	20240422	193200	706381790	5460	5460	5460	5460	0
55	20240422	193100	706381790	5460	5460	5460	5460	0
56	20240422	193000	706381790	5460	5460	5460	5460	0
57	20240422	192900	706381790	5460	5460	5460	5460	0
58	20240422	192800	706381790	5460	5460	5460	5460	0
59	20240422	192700	706381790	5460	5460	5460	5460	0
60	20240422	192600	706381790	5460	5460	5460	5460	0
61	20240422	192500	706381790	5460	5460	5460	5460	0
62	20240422	192400	706381790	5460	5460	5460	5460	2591
63	20240422	192300	706381790	5460	5460	5460	5460	0
64	20240422	192200	706381790	5460	5460	5460	5460	0
65	20240422	192100	706381790	5460	5460	5460	5460	0
66	20240422	192000	706381790	5460	5460	5460	5460	0
67	20240422	191900	706381790	5460	5460	5460	5460	0
68	20240422	191800	706381790	5460	5460	5460	5460	0
69	20240422	191700	706381790	5460	5460	5460	5460	0
70	20240422	191600	706381790	5460	5460	5460	5460	0
71	20240422	191500	706381790	5460	5460	5460	5460	0
72	20240422	191400	706381790	5460	5460	5460	5460	0
73	20240422	191300	706381790	5460	5460	5460	5460	0
74	20240422	191200	706381790	5460	5460	5460	5460	0
75	20240422	191100	706381790	5460	5460	5460	5460	0
76	20240422	191000	706381790	5460	5460	5460	5460	0
77	20240422	190900	706381790	5460	5460	5460	5460	0
78	20240422	190800	706381790	5460	5460	5460	5460	0
79	20240422	190700	706381790	5460	5460	5460	5460	0
80	20240422	190600	706381790	5460	5460	5460	5460	0
81	20240422	190500	706381790	5460	5460	5460	5460	0
82	20240422	190400	706381790	5460	5460	5460	5460	0
83	20240422	190300	706381790	5460	5460	5460	5460	0
84	20240422	190200	706381790	5460	5460	5460	5460	0
85	20240422	190100	706381790	5460	5460	5460	5460	0
86	20240422	190000	706381790	5460	5460	5460	5460	0
87	20240422	185900	706381790	5460	5460	5460	5460	0
88	20240422	185800	706381790	5460	5460	5460	5460	0
89	20240422	185700	706381790	5460	5460	5460	5460	0
90	20240422	185600	706381790	5460	5460	5460	5460	0
91	20240422	185500	706381790	5460	5460	5460	5460	0
92	20240422	185400	706381790	5460	5460	5460	5460	2591
93	20240422	185300	706381790	5460	5460	5460	5460	0
94	20240422	185200	706381790	5460	5460	5460	5460	0
95	20240422	185100	706381790	5460	5460	5460	5460	0
96	20240422	185000	706381790	5460	5460	5460	5460	0
97	20240422	184900	706381790	5460	5460	5460	5460	0
98	20240422	184800	706381790	5460	5460	5460	5460	0
99	20240422	184700	706381790	5460	5460	5460	5460	0
100	20240422	184600	706381790	5460	5460	5460	5460	0
101	20240422	184500	706381790	5460	5460	5460	5460	0
102	20240422	184400	706381790	5460	5460	5460	5460	0
103	20240422	184300	706381790	5460	5460	5460	5460	0
104	20240422	184200	706381790	5460	5460	5460	5460	0
105	20240422	184100	706381790	5460	5460	5460	5460	0
106	20240422	184000	706381790	5460	5460	5460	5460	0
107	20240422	183900	706381790	5460	5460	5460	5460	0
108	20240422	183800	706381790	5460	5460	5460	5460	0
109	20240422	183700	706381790	5460	5460	5460	5460	0
110	20240422	183600	706381790	5460	5460	5460	5460	0
111	20240422	183500	706381790	5460	5460	5460	5460	0
112	20240422	183400	706381790	5460	5460	5460	5460	0
113	20240422	183300	706381790	5460	5460	5460	5460	0
114	20240422	183200	706381790	5460	5460	5460	5460	0
115	20240422	183100	706381790	5460	5460	5460	5460	0
116	20240422	183000	706381790	5460	5460	5460	5460	0
117	20240422	182900	706381790	5460	5460	5460	5460	0
118	20240422	182800	706381790	5460	5460	5460	5460	0
119	20240422	182700	706381790	5460	5460	5460	5460	0
120	20240422	182600	706381790	5460	5460	5460	5460	0
121	20240422	182500	706381790	5460	5460	5460	5460	0
122	20240422	182400	706381790	5460	5460	5460	5460	2591
123	20240422	182300	706381790	5460	5460	5460	5460	0
124	20240422	182200	706381790	5460	5460	5460	5460	0
125	20240422	182100	706381790	5460	5460	5460	5460	0
126	20240422	182000	706381790	5460	5460	5460	5460	0
127	20240422	181900	706381790	5460	5460	5460	5460	0
128	20240422	181800	706381790	5460	5460	5460	5460	0
129	20240422	181700	706381790	5460	5460	5460	5460	0
130	20240422	181600	706381790	5460	5460	5460	5460	0
131	20240422	181500	706381790	5460	5460	5460	5460	0
132	20240422	181400	706381790	5460	5460	5460	5460	0
133	20240422	181300	706381790	5460	5460	5460	5460	0
134	20240422	181200	706381790	5460	5460	5460	5460	0
135	20240422	181100	706381790	5460	5460	5460	5460	0
136	20240422	181000	706381790	5460	5460	5460	5460	0
137	20240422	180900	706381790	5460	5460	5460	5460	0
138	20240422	180800	706381790	5460	5460	5460	5460	0
139	20240422	180700	706381790	5460	5460	5460	5460	0
140	20240422	180600	706381790	5460	5460	5460	5460	0
141	20240422	180500	706381790	5460	5460	5460	5460	0
142	20240422	180400	706381790	5460	5460	5460	5460	0
143	20240422	180300	706381790	5460	5460	5460	5460	0
144	20240422	180200	706381790	5460	5460	5460	5460	0
145	20240422	180100	706381790	5460	5460	5460	5460	0
146	20240422	180000	706381790	5460	5460	5460	5460	0
147	20240422	175900	706381790	5460	5460	5460	5460	0
148	20240422	175800	706381790	5460	5460	5460	5460	0
149	20240422	175700	706381790	5460	5460	5460	5460	0
150	20240422	175600	706381790	5460	5460	5460	5460	0
151	20240422	175500	706381790	5460	5460	5460	5460	0
152	20240422	175400	706381790	5460	5460	5460	5460	2591
153	20240422	175300	706381790	5460	5460	5460	5460	0
154	20240422	175200	706381790	5460	5460	5460	5460	0
155	20240422	175100	706381790	5460	5460	5460	5460	0
156	20240422	175000	706381790	5460	5460	5460	5460	0
157	20240422	174900	706381790	5460	5460	5460	5460	0
158	20240422	174800	706381790	5460	5460	5460	5460	0
159	20240422	174700	706381790	5460	5460	5460	5460	0
160	20240422	174600	706381790	5460	5460	5460	5460	0
161	20240422	174500	706381790	5460	5460	5460	5460	0
162	20240422	174400	706381790	5460	5460	5460	5460	0
163	20240422	174300	706381790	5460	5460	5460	5460	0
164	20240422	174200	706381790	5460	5460	5460	5460	0
165	20240422	174100	706381790	5460	5460	5460	5460	0
166	20240422	174000	706381790	5460	5460	5460	5460	0
167	20240422	173900	706381790	5460	5460	5460	5460	0
168	20240422	173800	706381790	5460	5460	5460	5460	0
169	20240422	173700	706381790	5460	5460	5460	5460	0
170	20240422	173600	706381790	5460	5460	5460	5460	0
171	20240422	173500	706381790	5460	5460	5460	5460	0
172	20240422	173400	706381790	5460	5460	5460	5460	0
173	20240422	173300	706381790	5460	5460	5460	5460	0
174	20240422	173200	706381790	5460	5460	5460	5460	0
175	20240422	173100	706381790	5460	5460	5460	5460	0
176	20240422	173000	706381790	5460	5460	5460	5460	0
177	20240422	172900	706381790	5460	5460	5460	5460	0
178	20240422	172800	706381790	5460	5460	5460	5460	0
179	20240422	172700	706381790	5460	5460	5460	5460	0
180	20240422	172600	706381790	5460	5460	5460	5460	0
181	20240422	172500	706381790	5460	5460	5460	5460	0
182	20240422	172400	706381790	5460	5460	5460	5460	2591
183	20240422	172300	706381790	5460	5460	5460	5460	0
184	20240422	172200	706381790	5460	5460	5460	5460	0
185	20240422	172100	706381790	5460	5460	5460	5460	0
186	20240422	172000	706381790	5460	5460	5460	5460	0
187	20240422	171900	706381790	5460	5460	5460	5460	0
188	20240422	171800	706381790	5460	5460	5460	5460	0
189	20240422	171700	706381790	5460	5460	5460	5460	0
190	20240422	171600	706381790	5460	5460	5460	5460	0
191	20240422	171500	706381790	5460	5460	5460	5460	0
192	20240422	171400	706381790	5460	5460	5460	5460	0
193	20240422	171300	706381790	5460	5460	5460	5460	0
194	20240422	171200	706381790	5460	5460	5460	5460	0
195	20240422	171100	706381790	5460	5460	5460	5460	0
196	20240422	171000	706381790	5460	5460	5460	5460	0
197	20240422	170900	706381790	5460	5460	5460	5460	0
198	20240422	170800	706381790	5460	5460	5460	5460	0
199	20240422	170700	706381790	5460	5460	5460	5460	0
200	20240422	170600	706381790	5460	5460	5460	5460	0
201	20240422	170500	706381790	5460	5460	5460	5460	0
202	20240422	170400	706381790	5460	5460	5460	5460	0
203	20240422	170300	706381790	5460	5460	5460	5460	0
204	20240422	170200	706381790	5460	5460	5460	5460	0
205	20240422	170100	706381790	5460	5460	5460	5460	0
206	20240422	170000	706381790	5460	5460	5460	5460	0
207	20240422	165900	706381790	5460	5460	5460	5460	0
208	20240422	165800	706381790	5460	5460	5460	5460	0
209	20240422	165700	706381790	5460	5460	5460	5460	0
210	20240422	165600	706381790	5460	5460	5460	5460	0
211	20240422	165500	706381790	5460	5460	5460	5460	0
212	20240422	165400	706381790	5460	5460	5460	5460	2591
213	20240422	165300	706381790	5460	5460	5460	5460	0
214	20240422	165200	706381790	5460	5460	5460	5460	0
215	20240422	165100	706381790	5460	5460	5460	5460	0
216	20240422	165000	706381790	5460	5460	5460	5460	0
217	20240422	164900	706381790	5460	5460	5460	5460	0
218	20240422	164800	706381790	5460	5460	5460	5460	0
219	20240422	164700	706381790	5460	5460	5460	5460	0
220	20240422	164600	706381790	5460	5460	5460	5460	0
221	20240422	164500	706381790	5460	5460	5460	5460	0
222	20240422	164400	706381790	5460	5460	5460	5460	0
223	20240422	164300	706381790	5460	5460	5460	5460	0
224	20240422	164200	706381790	5460	5460	5460	5460	0
225	20240422	164100	706381790	5460	5460	5460	5460	0
226	20240422	164000	706381790	5460	5460	5460	5460	0
227	20240422	163900	706381790	5460	5460	5460	5460	0
228	20240422	163800	706381790	5460	5460	5460	5460	0
229	20240422	163700	706381790	5460	5460	5460	5460	0
230	20240422	163600	706381790	5460	5460	5460	5460	0
231	20240422	163500	706381790	5460	5460	5460	5460	0
232	20240422	163400	706381790	5460	5460	5460	5460	0
233	20240422	163300	706381790	5460	5460	5460	5460	0
234	20240422	163200	706381790	5460	5460	5460	5460	0
235	20240422	163100	706381790	5460	5460	5460	5460	0
236	20240422	163000	706381790	5460	5460	5460	5460	0
237	20240422	162900	706381790	5460	5460	5460	5460	0
238	20240422	162800	706381790	5460	5460	5460	5460	0
239	20240422	162700	706381790	5460	5460	5460	5460	0
240	20240422	162600	706381790	5460	5460	5460	5460	0
241	20240422	162500	706381790	5460	5460	5460	5460	0
242	20240422	162400	706381790	5460	5460	5460	5460	2591
243	20240422	162300	706381790	5460	5460	5460	5460	0
244	20240422	162200	706381790	5460	5460	5460	5460	0
245	20240422	162100	706381790	5460	5460	5460	5460	0
246	20240422	162000	706381790	5460	5460	5460	5460	0
247	20240422	161900	706381790	5460	5460	5460	5460	0
248	20240422	161800	706381790	5460	5460	5460	5460	0
249	20240422	161700	706381790	5460	5460	5460	5460	0
250	20240422	161600	706381790	5460	5460	5460	5460	0
251	20240422	161500	706381790	5460	5460	5460	5460	0
252	20240422	161400	706381790	5460	5460	5460	5460	0
253	20240422	161300	706381790	5460	5460	5460	5460	0
254	20240422	161200	706381790	5460	5460	5460	5460	0
255	20240422	161100	706381790	5460	5460	5460	5460	0
256	20240422	161000	706381790	5460	5460	5460	5460	0
257	20240422	160900	706381790	5460	5460	5460	5460	0
258	20240422	160800	706381790	5460	5460	5460	5460	0
259	20240422	160700	706381790	5460	5460	5460	5460	0
260	20240422	160600	706381790	5460	5460	5460	5460	0
261	20240422	160500	706381790	5460	5460	5460	5460	0
262	20240422	160400	706381790	5460	5460	5460	5460	0
263	20240422	160300	706381790	5460	5460	5460	5460	0
264	20240422	160200	706381790	5460	5460	5460	5460	0
265	20240422	160100	706381790	5460	5460	5460	5460	0
266	20240422	160000	706381790	5460	5460	5460	5460	0
267	20240422	155900	706381790	5460	5460	5460	5460	0
268	20240422	155800	706381790	5460	5460	5460	5460	0
269	20240422	155700	706381790	5460	5460	5460	5460	0
270	20240422	155600	706381790	5460	5460	5460	5460	0
271	20240422	155500	706381790	5460	5460	5460	5460	0
272	20240422	155400	706381790	5460	5460	5460	5460	2591
273	20240422	155300	706381790	5460	5460	5460	5460	0
274	20240422	155200	706381790	5460	5460	5460	5460	0
275	20240422	155100	706381790	5460	5460	5460	5460	0
276	20240422	155000	706381790	5460	5460	5460	5460	0
277	20240422	154900	706381790	5460	5460	5460	5460	0
278	20240422	154800	706381790	5460	5460	5460	5460	0
279	20240422	154700	706381790	5460	5460	5460	5460	0
280	20240422	154600	706381790	5460	5460	5460	5460	0
281	20240422	154500	706381790	5460	5460	5460	5460	0
282	20240422	154400	706381790	5460	5460	5460	5460	0
283	20240422	154300	706381790	5460	5460	5460	5460	0
284	20240422	154200	706381790	5460	5460	5460	5460	0
285	20240422	154100	706381790	5460	5460	5460	5460	0
286	20240422	154000	706381790	5460	5460	5460	5460	0
287	20240422	153900	706381790	5460	5460	5460	5460	0
288	20240422	153800	706381790	5460	5460	5460	5460	0
289	20240422	153700	706381790	5460	5460	5460	5460	0
290	20240422	153600	706381790	5460	5460	5460	5460	0
291	20240422	153500	706381790	5460	5460	5460	5460	0
292	20240422	153400	706381790	5460	5460	5460	5460	0
293	20240422	153300	706381790	5460	5460	5460	5460	0
294	20240422	153200	706381790	5460	5460	5460	5460	0
295	20240422	153100	706381790	5460	5460	5460	5460	0
296	20240422	153000	706381790	5460	5460	5460	5460	2591
297	20240422	152900	692234930	5470	5470	5470	5470	0
298	20240422	152800	692234930	5470	5470	5470	5470	0
299	20240422	152700	692234930	5470	5470	5470	5470	0
300	20240422	152600	692234930	5470	5470	5470	5470	0
301	20240422	152500	692234930	5470	5470	5470	5470	0
302	20240422	152400	692234930	5470	5470	5470	5470	0
303	20240422	152300	692234930	5470	5470	5470	5470	0
304	20240422	152200	692234930	5470	5470	5470	5470	0
305	20240422	152100	692234930	5470	5470	5470	5470	0
306	20240422	152000	692234930	5470	5470	5470	5470	0
307	20240422	151900	692234930	5470	5470	5470	5460	113
308	20240422	151800	691616880	5470	5460	5470	5460	165
309	20240422	151700	690714780	5470	5470	5470	5470	0
310	20240422	151600	690714780	5470	5470	5470	5470	25
311	20240422	151500	690578030	5470	5470	5470	5470	0
312	20240422	151400	690578030	5470	5470	5470	5470	0
313	20240422	151300	690578030	5470	5460	5470	5460	74
314	20240422	151200	690173960	5460	5450	5460	5450	498
315	20240422	151100	687459530	5470	5470	5470	5470	0
316	20240422	151000	687459530	5470	5470	5470	5470	0
317	20240422	150900	687459530	5470	5470	5470	5470	0
318	20240422	150800	687459530	5470	5470	5470	5470	0
319	20240422	150700	687459530	5470	5470	5470	5470	0
320	20240422	150600	687459530	5470	5470	5470	5470	0
321	20240422	150500	687459530	5470	5460	5470	5460	310
322	20240422	150400	685766900	5440	5440	5440	5440	68
323	20240422	150300	685396980	5460	5450	5460	5440	148
324	20240422	150200	684591660	5440	5450	5450	5440	20
325	20240422	150100	684482820	5460	5460	5460	5460	5
326	20240422	150000	684455520	5460	5460	5460	5460	41
327	20240422	145900	684231660	5470	5470	5470	5470	0
328	20240422	145800	684231660	5470	5470	5470	5470	0
329	20240422	145700	684231660	5470	5470	5470	5470	0
330	20240422	145600	684231660	5470	5470	5470	5470	0
331	20240422	145500	684231660	5470	5460	5470	5460	5
332	20240422	145400	684204340	5450	5450	5450	5450	0
333	20240422	145300	684204340	5450	5450	5450	5450	127
334	20240422	145200	683512190	5460	5460	5460	5460	400
335	20240422	145100	681328190	5460	5460	5460	5460	0
336	20240422	145000	681328190	5460	5460	5460	5460	100
337	20240422	144900	680782190	5460	5460	5460	5460	0
338	20240422	144800	680782190	5460	5460	5460	5460	0
339	20240422	144700	680782190	5460	5460	5460	5460	0
340	20240422	144600	680782190	5460	5460	5460	5460	0
341	20240422	144500	680782190	5460	5460	5460	5460	0
342	20240422	144400	680782190	5460	5460	5460	5460	5
343	20240422	144300	680754890	5450	5450	5450	5450	60
344	20240422	144200	680427890	5460	5460	5460	5460	0
345	20240422	144100	680427890	5460	5450	5460	5450	302
346	20240422	144000	678781970	5440	5440	5440	5440	1319
347	20240422	143900	671606610	5440	5440	5440	5440	100
348	20240422	143800	671062610	5440	5440	5440	5440	0
349	20240422	143700	671062610	5440	5450	5450	5440	300
350	20240422	143600	669430510	5460	5460	5460	5460	0
351	20240422	143500	669430510	5460	5460	5460	5460	0
352	20240422	143400	669430510	5460	5460	5460	5460	2
353	20240422	143300	669419590	5440	5460	5460	5440	399
354	20240422	143200	667248950	5450	5450	5450	5450	523
355	20240422	143100	664398600	5460	5460	5460	5460	0
356	20240422	143000	664398600	5460	5460	5460	5460	0
357	20240422	142900	664398600	5460	5460	5460	5460	0
358	20240422	142800	664398600	5460	5460	5460	5460	0
359	20240422	142700	664398600	5460	5460	5460	5460	0
360	20240422	142600	664398600	5460	5460	5460	5460	3
361	20240422	142500	664382220	5440	5440	5440	5440	899
362	20240422	142400	659491660	5440	5440	5440	5440	0
363	20240422	142300	659491660	5440	5440	5440	5440	15
364	20240422	142200	659410060	5440	5440	5440	5440	0
365	20240422	142100	659410060	5440	5440	5440	5440	0
366	20240422	142000	659410060	5440	5440	5440	5440	138
367	20240422	141900	658659340	5450	5450	5450	5450	0
368	20240422	141800	658659340	5450	5450	5450	5450	1
369	20240422	141700	658653890	5450	5450	5450	5450	43
370	20240422	141600	658419540	5450	5470	5470	5450	354
371	20240422	141500	656488680	5450	5460	5460	5450	400
372	20240422	141400	654306680	5460	5430	5460	5430	28
373	20240422	141300	654154400	5430	5430	5430	5430	327
374	20240422	141200	652378790	5430	5430	5430	5410	8520
375	20240422	141100	606259940	5430	5440	5440	5430	5163
376	20240422	141000	578189710	5440	5440	5440	5440	0
377	20240422	140900	578189710	5440	5450	5450	5440	3949
378	20240422	140800	556681000	5470	5470	5470	5470	6
379	20240422	140700	556648180	5480	5480	5480	5480	0
380	20240422	140600	556648180	5480	5480	5480	5480	0
381	20240422	140500	556648180	5480	5480	5480	5480	1
382	20240422	140400	556642700	5460	5460	5460	5460	1221
383	20240422	140300	549976040	5480	5480	5480	5480	2
384	20240422	140200	549965080	5470	5470	5470	5470	260
385	20240422	140100	548542880	5480	5480	5480	5480	3
386	20240422	140000	548526440	5470	5480	5480	5470	600
387	20240422	135900	545240440	5470	5470	5470	5470	0
388	20240422	135800	545240440	5470	5470	5470	5470	557
389	20240422	135700	542193650	5500	5500	5500	5500	0
390	20240422	135600	542193650	5500	5500	5500	5500	0
391	20240422	135500	542193650	5500	5500	5500	5500	0
392	20240422	135400	542193650	5500	5500	5500	5500	0
393	20240422	135300	542193650	5500	5500	5500	5500	0
394	20240422	135200	542193650	5500	5500	5500	5500	5
395	20240422	135100	542166150	5500	5480	5500	5470	301
396	20240422	135000	540519320	5490	5490	5490	5490	0
397	20240422	134900	540519320	5490	5490	5490	5490	0
398	20240422	134800	540519320	5490	5490	5490	5490	0
399	20240422	134700	540519320	5490	5490	5490	5490	20
400	20240422	134600	540409520	5470	5470	5470	5470	0
401	20240422	134500	540409520	5470	5470	5470	5470	1
402	20240422	134400	540404050	5500	5500	5500	5500	0
403	20240422	134300	540404050	5500	5480	5500	5480	401
404	20240422	134200	538206460	5480	5480	5480	5480	55
405	20240422	134100	537905060	5480	5480	5480	5480	50
406	20240422	134000	537631060	5480	5480	5480	5480	27
407	20240422	133900	537483100	5470	5470	5470	5470	3
408	20240422	133800	537466690	5480	5480	5480	5480	0
409	20240422	133700	537466690	5480	5480	5480	5480	0
410	20240422	133600	537466690	5480	5480	5480	5480	50
411	20240422	133500	537192690	5480	5480	5480	5480	0
412	20240422	133400	537192690	5480	5480	5480	5480	0
413	20240422	133300	537192690	5480	5490	5490	5480	1674
414	20240422	133200	528014160	5530	5520	5530	5490	332
415	20240422	133100	526191190	5510	5510	5510	5510	320
416	20240422	133000	524427990	5510	5500	5510	5500	55
417	20240422	132900	524125380	5490	5490	5490	5490	0
418	20240422	132800	524125380	5490	5530	5530	5490	1966
419	20240422	132700	513328860	5540	5540	5540	5540	1
420	20240422	132600	513323320	5500	5500	5500	5500	0
421	20240422	132500	513323320	5500	5500	5500	5500	121
422	20240422	132400	512657820	5530	5530	5530	5530	10
423	20240422	132300	512602520	5530	5530	5530	5530	4
424	20240422	132200	512580400	5500	5510	5510	5500	347
425	20240422	132100	510671560	5520	5520	5520	5520	27
426	20240422	132000	510522520	5540	5540	5540	5540	0
427	20240422	131900	510522520	5540	5540	5540	5540	0
428	20240422	131800	510522520	5540	5540	5540	5540	0
429	20240422	131700	510522520	5540	5540	5540	5540	0
430	20240422	131600	510522520	5540	5540	5540	5540	0
431	20240422	131500	510522520	5540	5540	5540	5540	0
432	20240422	131400	510522520	5540	5540	5540	5540	0
433	20240422	131300	510522520	5540	5540	5540	5540	0
434	20240422	131200	510522520	5540	5540	5540	5540	0
435	20240422	131100	510522520	5540	5540	5540	5540	0
436	20240422	131000	510522520	5540	5540	5540	5540	0
437	20240422	130900	510522520	5540	5540	5540	5540	3
438	20240422	130800	510505900	5520	5520	5520	5520	23
439	20240422	130700	510378940	5540	5540	5540	5540	1
440	20240422	130600	510373400	5510	5510	5510	5510	0
441	20240422	130500	510373400	5510	5510	5510	5510	0
442	20240422	130400	510373400	5510	5510	5510	5510	0
443	20240422	130300	510373400	5510	5510	5510	5510	0
444	20240422	130200	510373400	5510	5510	5510	5510	1
445	20240422	130100	510367890	5540	5540	5540	5540	0
446	20240422	130000	510367890	5540	5540	5540	5540	62
447	20240422	125900	510024410	5540	5540	5540	5540	0
448	20240422	125800	510024410	5540	5540	5540	5540	0
449	20240422	125700	510024410	5540	5540	5540	5540	0
450	20240422	125600	510024410	5540	5540	5540	5540	0
451	20240422	125500	510024410	5540	5540	5540	5540	0
452	20240422	125400	510024410	5540	5510	5540	5510	355
453	20240422	125300	508068300	5510	5510	5510	5510	0
454	20240422	125200	508068300	5510	5510	5510	5510	147
455	20240422	125100	507258330	5550	5550	5550	5550	0
456	20240422	125000	507258330	5550	5550	5550	5550	0
457	20240422	124900	507258330	5550	5550	5550	5550	3
458	20240422	124800	507241680	5510	5510	5510	5510	3
459	20240422	124700	507225150	5510	5520	5520	5510	809
460	20240422	124600	502767000	5550	5550	5550	5550	0
461	20240422	124500	502767000	5550	5550	5550	5550	0
462	20240422	124400	502767000	5550	5550	5550	5550	0
463	20240422	124300	502767000	5550	5550	5550	5550	0
464	20240422	124200	502767000	5550	5550	5550	5550	0
465	20240422	124100	502767000	5550	5550	5550	5550	23
466	20240422	124000	502639350	5550	5550	5550	5550	0
467	20240422	123900	502639350	5550	5540	5550	5540	576
468	20240422	123800	499444730	5550	5550	5550	5550	0
469	20240422	123700	499444730	5550	5520	5550	5520	130
470	20240422	123600	498727070	5540	5540	5540	5540	136
471	20240422	123500	497973630	5560	5560	5560	5560	0
472	20240422	123400	497973630	5560	5560	5560	5560	0
473	20240422	123300	497973630	5560	5560	5560	5560	0
474	20240422	123200	497973630	5560	5560	5560	5560	0
475	20240422	123100	497973630	5560	5560	5560	5560	0
476	20240422	123000	497973630	5560	5560	5560	5560	0
477	20240422	122900	497973630	5560	5560	5560	5560	0
478	20240422	122800	497973630	5560	5560	5560	5560	100
479	20240422	122700	497417630	5570	5570	5570	5570	0
480	20240422	122600	497417630	5570	5570	5570	5570	0
481	20240422	122500	497417630	5570	5570	5570	5570	3
482	20240422	122400	497400920	5540	5540	5540	5540	0
483	20240422	122300	497400920	5540	5520	5600	5520	5068
484	20240422	122200	469128190	5510	5510	5510	5510	0
485	20240422	122100	469128190	5510	5510	5510	5510	0
486	20240422	122000	469128190	5510	5510	5510	5510	280
487	20240422	121900	467585390	5510	5510	5510	5510	0
488	20240422	121800	467585390	5510	5510	5510	5510	10
489	20240422	121700	467530290	5500	5500	5500	5500	0
490	20240422	121600	467530290	5500	5500	5500	5500	0
491	20240422	121500	467530290	5500	5500	5500	5500	1750
492	20240422	121400	457905290	5500	5500	5500	5500	540
493	20240422	121300	454935290	5500	5500	5500	5500	960
494	20240422	121200	449655290	5510	5510	5510	5510	10
495	20240422	121100	449600190	5500	5500	5500	5500	140
496	20240422	121000	448830190	5520	5520	5520	5520	0
497	20240422	120900	448830190	5520	5520	5520	5520	0
498	20240422	120800	448830190	5520	5520	5520	5520	0
499	20240422	120700	448830190	5520	5520	5520	5520	0
500	20240422	120600	448830190	5520	5520	5520	5520	0
501	20240422	120500	448830190	5520	5520	5520	5520	1
502	20240422	120400	448824670	5500	5500	5500	5500	698
503	20240422	120300	444985670	5500	5500	5500	5500	10
504	20240422	120200	444930670	5500	5500	5500	5500	5
505	20240422	120100	444903170	5500	5500	5500	5500	0
506	20240422	120000	444903170	5500	5500	5500	5500	0
507	20240422	115900	444903170	5500	5500	5500	5500	5
508	20240422	115800	444875670	5490	5490	5490	5490	0
509	20240422	115700	444875670	5490	5490	5490	5490	0
510	20240422	115600	444875670	5490	5490	5490	5490	0
511	20240422	115500	444875670	5490	5490	5490	5490	0
512	20240422	115400	444875670	5490	5490	5490	5490	0
513	20240422	115300	444875670	5490	5490	5490	5490	1
514	20240422	115200	444870180	5500	5500	5500	5500	5
515	20240422	115100	444842680	5490	5490	5500	5490	217
516	20240422	115000	443651240	5490	5490	5490	5490	24
517	20240422	114900	443519480	5500	5500	5500	5500	0
518	20240422	114800	443519480	5500	5500	5500	5500	1223
519	20240422	114700	436792980	5500	5500	5500	5500	0
520	20240422	114600	436792980	5500	5500	5500	5500	0
521	20240422	114500	436792980	5500	5500	5500	5500	1
522	20240422	114400	436787480	5500	5500	5500	5500	0
523	20240422	114300	436787480	5500	5500	5500	5500	0
524	20240422	114200	436787480	5500	5510	5510	5500	51
525	20240422	114100	436506970	5530	5530	5530	5530	0
526	20240422	114000	436506970	5530	5530	5530	5530	0
527	20240422	113900	436506970	5530	5530	5530	5530	0
528	20240422	113800	436506970	5530	5530	5530	5530	0
529	20240422	113700	436506970	5530	5530	5530	5530	0
530	20240422	113600	436506970	5530	5530	5530	5530	0
531	20240422	113500	436506970	5530	5530	5530	5530	0
532	20240422	113400	436506970	5530	5530	5530	5530	0
533	20240422	113300	436506970	5530	5530	5530	5530	0
534	20240422	113200	436506970	5530	5530	5530	5530	0
535	20240422	113100	436506970	5530	5530	5530	5530	0
536	20240422	113000	436506970	5530	5530	5530	5530	0
537	20240422	112900	436506970	5530	5530	5530	5530	0
538	20240422	112800	436506970	5530	5530	5530	5530	0
539	20240422	112700	436506970	5530	5530	5530	5530	0
540	20240422	112600	436506970	5530	5530	5530	5530	0
541	20240422	112500	436506970	5530	5530	5530	5530	0
542	20240422	112400	436506970	5530	5530	5530	5530	0
543	20240422	112300	436506970	5530	5530	5530	5530	0
544	20240422	112200	436506970	5530	5530	5530	5530	3
545	20240422	112100	436490380	5500	5500	5500	5500	40
546	20240422	112000	436270380	5500	5500	5500	5500	0
547	20240422	111900	436270380	5500	5500	5500	5500	0
548	20240422	111800	436270380	5500	5500	5500	5500	0
549	20240422	111700	436270380	5500	5500	5500	5500	0
550	20240422	111600	436270380	5500	5500	5500	5500	0
551	20240422	111500	436270380	5500	5500	5500	5500	923
552	20240422	111400	431193880	5530	5510	5530	5500	352
553	20240422	111300	429257840	5520	5520	5520	5520	0
554	20240422	111200	429257840	5520	5520	5520	5520	192
555	20240422	111100	428198000	5520	5520	5520	5520	8
556	20240422	111000	428153840	5530	5530	5530	5530	5
557	20240422	110900	428126190	5520	5520	5520	5520	265
558	20240422	110800	426663390	5520	5520	5520	5520	0
559	20240422	110700	426663390	5520	5520	5520	5520	0
560	20240422	110600	426663390	5520	5520	5520	5520	0
561	20240422	110500	426663390	5520	5510	5520	5510	75
562	20240422	110400	426249790	5530	5530	5530	5530	0
563	20240422	110300	426249790	5530	5530	5530	5530	0
564	20240422	110200	426249790	5530	5530	5530	5530	0
565	20240422	110100	426249790	5530	5530	5530	5530	0
566	20240422	110000	426249790	5530	5530	5530	5530	0
567	20240422	105900	426249790	5530	5530	5530	5530	2
568	20240422	105800	426238730	5510	5510	5510	5510	0
569	20240422	105700	426238730	5510	5510	5510	5510	0
570	20240422	105600	426238730	5510	5510	5510	5510	910
571	20240422	105500	421224630	5530	5530	5530	5530	2
572	20240422	105400	421213570	5500	5500	5500	5500	0
573	20240422	105300	421213570	5500	5500	5500	5500	0
574	20240422	105200	421213570	5500	5510	5510	5500	50
575	20240422	105100	420938270	5550	5550	5550	5550	0
576	20240422	105000	420938270	5550	5550	5550	5550	0
577	20240422	104900	420938270	5550	5550	5550	5550	0
578	20240422	104800	420938270	5550	5550	5550	5550	0
579	20240422	104700	420938270	5550	5550	5550	5550	0
580	20240422	104600	420938270	5550	5550	5550	5550	0
581	20240422	104500	420938270	5550	5550	5550	5550	0
582	20240422	104400	420938270	5550	5550	5550	5550	0
583	20240422	104300	420938270	5550	5550	5550	5550	0
584	20240422	104200	420938270	5550	5550	5550	5550	0
585	20240422	104100	420938270	5550	5550	5550	5550	0
586	20240422	104000	420938270	5550	5550	5550	5550	0
587	20240422	103900	420938270	5550	5550	5550	5550	0
588	20240422	103800	420938270	5550	5550	5550	5550	0
589	20240422	103700	420938270	5550	5550	5550	5550	0
590	20240422	103600	420938270	5550	5500	5550	5500	5736
591	20240422	103500	389219280	5500	5480	5500	5480	493
592	20240422	103400	386510310	5470	5470	5470	5470	1
593	20240422	103300	386504840	5500	5500	5500	5500	0
594	20240422	103200	386504840	5500	5500	5500	5500	0
595	20240422	103100	386504840	5500	5500	5500	5500	0
596	20240422	103000	386504840	5500	5500	5500	5500	0
597	20240422	102900	386504840	5500	5500	5500	5500	0
598	20240422	102800	386504840	5500	5500	5500	5500	0
599	20240422	102700	386504840	5500	5500	5500	5500	0
600	20240422	102600	386504840	5500	5500	5500	5500	0
601	20240422	102500	386504840	5500	5500	5500	5500	23
602	20240422	102400	386378340	5500	5500	5500	5500	0
603	20240422	102300	386378340	5500	5490	5500	5490	5
604	20240422	102200	386350870	5450	5450	5450	5450	0
605	20240422	102100	386350870	5450	5450	5450	5450	94
606	20240422	102000	385838570	5490	5490	5490	5490	1
607	20240422	101900	385833080	5490	5490	5490	5490	1
608	20240422	101800	385827590	5460	5470	5470	5460	235
609	20240422	101700	384544080	5500	5500	5500	5500	0
610	20240422	101600	384544080	5500	5500	5500	5500	2
611	20240422	101500	384533080	5470	5480	5480	5470	173
612	20240422	101400	383586610	5500	5500	5500	5500	182
613	20240422	101300	382585610	5500	5500	5500	5500	0
614	20240422	101200	382585610	5500	5500	5500	5500	3
615	20240422	101100	382569110	5500	5490	5500	5490	6
616	20240422	101000	382536160	5490	5490	5490	5490	0
617	20240422	100900	382536160	5490	5460	5490	5460	23
618	20240422	100800	382410550	5480	5480	5480	5480	180
619	20240422	100700	381424150	5480	5480	5480	5480	20
620	20240422	100600	381314550	5480	5480	5480	5480	189
621	20240422	100500	380278830	5480	5480	5480	5480	27
622	20240422	100400	380130870	5480	5470	5480	5470	644
623	20240422	100300	376608040	5470	5470	5470	5470	1
624	20240422	100200	376602570	5470	5460	5470	5460	64
625	20240422	100100	376252870	5460	5460	5460	5460	3
626	20240422	100000	376236490	5470	5470	5470	5470	0
627	20240422	095900	376236490	5470	5450	5470	5450	4
628	20240422	095800	376214670	5440	5450	5450	5440	1822
629	20240422	095700	366299330	5470	5470	5470	5470	3
630	20240422	095600	366282920	5470	5440	5470	5440	4
631	20240422	095500	366261070	5480	5470	5480	5470	3
632	20240422	095400	366244640	5440	5460	5460	5440	387
633	20240422	095300	364132820	5440	5460	5460	5440	990
634	20240422	095200	358745870	5460	5470	5470	5460	99
635	20240422	095100	358205300	5470	5470	5470	5470	9
636	20240422	095000	358156070	5480	5440	5480	5440	104
637	20240422	094900	357590030	5460	5460	5460	5450	1336
638	20240422	094800	350296550	5440	5450	5460	5440	619
639	20240422	094700	346923070	5450	5460	5470	5450	775
640	20240422	094600	342692270	5460	5460	5460	5460	21
641	20240422	094500	342577610	5470	5450	5470	5450	1735
642	20240422	094400	333097200	5430	5430	5430	5430	1
643	20240422	094300	333091770	5450	5430	5450	5430	49
644	20240422	094200	332825420	5440	5460	5460	5440	1479
645	20240422	094100	324778790	5450	5460	5460	5450	2044
646	20240422	094000	313630060	5510	5510	5510	5510	1
647	20240422	093900	313624550	5470	5480	5480	5470	1332
648	20240422	093800	306338100	5500	5500	5500	5500	0
649	20240422	093700	306338100	5500	5500	5500	5500	199
650	20240422	093600	305243600	5500	5480	5500	5480	144
651	20240422	093500	304454380	5480	5480	5480	5480	1241
652	20240422	093400	297653700	5520	5520	5520	5520	43
653	20240422	093300	297416340	5480	5490	5490	5480	130
654	20240422	093200	296702940	5500	5500	5500	5500	0
655	20240422	093100	296702940	5500	5500	5500	5500	0
656	20240422	093000	296702940	5500	5510	5510	5500	901
657	20240422	092900	291746450	5540	5540	5550	5540	6
658	20240422	092800	291713200	5550	5520	5550	5510	371
659	20240422	092700	289664740	5550	5550	5550	5530	400
660	20240422	092600	287446740	5550	5550	5550	5550	9
661	20240422	092500	287396790	5520	5520	5520	5520	50
662	20240422	092400	287120790	5520	5520	5520	5520	0
663	20240422	092300	287120790	5520	5520	5520	5520	90
664	20240422	092200	286623990	5500	5540	5540	5500	813
665	20240422	092100	282124710	5540	5530	5540	5480	1270
666	20240422	092000	275140060	5530	5530	5530	5530	130
667	20240422	091900	274421160	5540	5540	5540	5540	48
668	20240422	091800	274155240	5550	5520	5550	5520	355
669	20240422	091700	272195490	5520	5530	5550	5520	725
670	20240422	091600	268182080	5530	5560	5560	5530	16
671	20240422	091500	268093150	5570	5560	5570	5520	580
672	20240422	091400	264867400	5570	5530	5570	5510	736
673	20240422	091300	260799390	5530	5520	5590	5500	1286
674	20240422	091200	253686740	5520	5470	5520	5450	34025
675	20240422	091100	68181810	5450	5470	5470	5450	737
676	20240422	091000	64160960	5480	5480	5480	5480	0
677	20240422	090900	64160960	5480	5480	5480	5470	203
678	20240422	090800	63048530	5490	5490	5490	5490	244
679	20240422	090700	61708970	5490	5450	5490	5450	2935
680	20240422	090600	45713100	5450	5450	5450	5450	1
681	20240422	090500	45707650	5450	5470	5480	5440	2631
682	20240422	090400	31368010	5470	5470	5500	5470	103
683	20240422	090300	30801600	5470	5470	5500	5470	622
684	20240422	090200	27398780	5450	5440	5450	5430	1126
685	20240422	090100	21262480	5440	5420	5440	5420	348
686	20240422	090000	19372540	5450	5430	5450	5430	2560