KissMeData/039740/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192300	323375365	2945	2945	2945	2945	5143
3	20240422	192200	323375365	2945	2945	2945	2945	0
4	20240422	192100	323375365	2945	2945	2945	2945	0
5	20240422	192000	323375365	2945	2945	2945	2945	0
6	20240422	191900	323375365	2945	2945	2945	2945	0
7	20240422	191800	323375365	2945	2945	2945	2945	0
8	20240422	191700	323375365	2945	2945	2945	2945	0
9	20240422	191600	323375365	2945	2945	2945	2945	0
10	20240422	191500	323375365	2945	2945	2945	2945	0
11	20240422	191400	323375365	2945	2945	2945	2945	0
12	20240422	191300	323375365	2945	2945	2945	2945	0
13	20240422	191200	323375365	2945	2945	2945	2945	0
14	20240422	191100	323375365	2945	2945	2945	2945	0
15	20240422	191000	323375365	2945	2945	2945	2945	0
16	20240422	190900	323375365	2945	2945	2945	2945	0
17	20240422	190800	323375365	2945	2945	2945	2945	0
18	20240422	190700	323375365	2945	2945	2945	2945	0
19	20240422	190600	323375365	2945	2945	2945	2945	0
20	20240422	190500	323375365	2945	2945	2945	2945	0
21	20240422	190400	323375365	2945	2945	2945	2945	0
22	20240422	190300	323375365	2945	2945	2945	2945	0
23	20240422	190200	323375365	2945	2945	2945	2945	0
24	20240422	190100	323375365	2945	2945	2945	2945	0
25	20240422	190000	323375365	2945	2945	2945	2945	0
26	20240422	185900	323375365	2945	2945	2945	2945	0
27	20240422	185800	323375365	2945	2945	2945	2945	0
28	20240422	185700	323375365	2945	2945	2945	2945	0
29	20240422	185600	323375365	2945	2945	2945	2945	0
30	20240422	185500	323375365	2945	2945	2945	2945	0
31	20240422	185400	323375365	2945	2945	2945	2945	0
32	20240422	185300	323375365	2945	2945	2945	2945	5143
33	20240422	185200	323375365	2945	2945	2945	2945	0
34	20240422	185100	323375365	2945	2945	2945	2945	0
35	20240422	185000	323375365	2945	2945	2945	2945	0
36	20240422	184900	323375365	2945	2945	2945	2945	0
37	20240422	184800	323375365	2945	2945	2945	2945	0
38	20240422	184700	323375365	2945	2945	2945	2945	0
39	20240422	184600	323375365	2945	2945	2945	2945	0
40	20240422	184500	323375365	2945	2945	2945	2945	0
41	20240422	184400	323375365	2945	2945	2945	2945	0
42	20240422	184300	323375365	2945	2945	2945	2945	0
43	20240422	184200	323375365	2945	2945	2945	2945	0
44	20240422	184100	323375365	2945	2945	2945	2945	0
45	20240422	184000	323375365	2945	2945	2945	2945	0
46	20240422	183900	323375365	2945	2945	2945	2945	0
47	20240422	183800	323375365	2945	2945	2945	2945	0
48	20240422	183700	323375365	2945	2945	2945	2945	0
49	20240422	183600	323375365	2945	2945	2945	2945	0
50	20240422	183500	323375365	2945	2945	2945	2945	0
51	20240422	183400	323375365	2945	2945	2945	2945	0
52	20240422	183300	323375365	2945	2945	2945	2945	0
53	20240422	183200	323375365	2945	2945	2945	2945	0
54	20240422	183100	323375365	2945	2945	2945	2945	0
55	20240422	183000	323375365	2945	2945	2945	2945	0
56	20240422	182900	323375365	2945	2945	2945	2945	0
57	20240422	182800	323375365	2945	2945	2945	2945	0
58	20240422	182700	323375365	2945	2945	2945	2945	0
59	20240422	182600	323375365	2945	2945	2945	2945	0
60	20240422	182500	323375365	2945	2945	2945	2945	0
61	20240422	182400	323375365	2945	2945	2945	2945	0
62	20240422	182300	323375365	2945	2945	2945	2945	5143
63	20240422	182200	323375365	2945	2945	2945	2945	0
64	20240422	182100	323375365	2945	2945	2945	2945	0
65	20240422	182000	323375365	2945	2945	2945	2945	0
66	20240422	181900	323375365	2945	2945	2945	2945	0
67	20240422	181800	323375365	2945	2945	2945	2945	0
68	20240422	181700	323375365	2945	2945	2945	2945	0
69	20240422	181600	323375365	2945	2945	2945	2945	0
70	20240422	181500	323375365	2945	2945	2945	2945	0
71	20240422	181400	323375365	2945	2945	2945	2945	0
72	20240422	181300	323375365	2945	2945	2945	2945	0
73	20240422	181200	323375365	2945	2945	2945	2945	0
74	20240422	181100	323375365	2945	2945	2945	2945	0
75	20240422	181000	323375365	2945	2945	2945	2945	0
76	20240422	180900	323375365	2945	2945	2945	2945	0
77	20240422	180800	323375365	2945	2945	2945	2945	0
78	20240422	180700	323375365	2945	2945	2945	2945	0
79	20240422	180600	323375365	2945	2945	2945	2945	0
80	20240422	180500	323375365	2945	2945	2945	2945	0
81	20240422	180400	323375365	2945	2945	2945	2945	0
82	20240422	180300	323375365	2945	2945	2945	2945	0
83	20240422	180200	323375365	2945	2945	2945	2945	0
84	20240422	180100	323375365	2945	2945	2945	2945	0
85	20240422	180000	323375365	2945	2945	2945	2945	0
86	20240422	175900	323375365	2945	2945	2945	2945	0
87	20240422	175800	323375365	2945	2945	2945	2945	0
88	20240422	175700	323375365	2945	2945	2945	2945	0
89	20240422	175600	323375365	2945	2945	2945	2945	0
90	20240422	175500	323375365	2945	2945	2945	2945	0
91	20240422	175400	323375365	2945	2945	2945	2945	0
92	20240422	175300	323375365	2945	2945	2945	2945	5143
93	20240422	175200	323375365	2945	2945	2945	2945	0
94	20240422	175100	323375365	2945	2945	2945	2945	0
95	20240422	175000	323375365	2945	2945	2945	2945	0
96	20240422	174900	323375365	2945	2945	2945	2945	0
97	20240422	174800	323375365	2945	2945	2945	2945	0
98	20240422	174700	323375365	2945	2945	2945	2945	0
99	20240422	174600	323375365	2945	2945	2945	2945	0
100	20240422	174500	323375365	2945	2945	2945	2945	0
101	20240422	174400	323375365	2945	2945	2945	2945	0
102	20240422	174300	323375365	2945	2945	2945	2945	0
103	20240422	174200	323375365	2945	2945	2945	2945	0
104	20240422	174100	323375365	2945	2945	2945	2945	0
105	20240422	174000	323375365	2945	2945	2945	2945	0
106	20240422	173900	323375365	2945	2945	2945	2945	0
107	20240422	173800	323375365	2945	2945	2945	2945	0
108	20240422	173700	323375365	2945	2945	2945	2945	0
109	20240422	173600	323375365	2945	2945	2945	2945	0
110	20240422	173500	323375365	2945	2945	2945	2945	0
111	20240422	173400	323375365	2945	2945	2945	2945	0
112	20240422	173300	323375365	2945	2945	2945	2945	0
113	20240422	173200	323375365	2945	2945	2945	2945	0
114	20240422	173100	323375365	2945	2945	2945	2945	0
115	20240422	173000	323375365	2945	2945	2945	2945	0
116	20240422	172900	323375365	2945	2945	2945	2945	0
117	20240422	172800	323375365	2945	2945	2945	2945	0
118	20240422	172700	323375365	2945	2945	2945	2945	0
119	20240422	172600	323375365	2945	2945	2945	2945	0
120	20240422	172500	323375365	2945	2945	2945	2945	0
121	20240422	172400	323375365	2945	2945	2945	2945	0
122	20240422	172300	323375365	2945	2945	2945	2945	5143
123	20240422	172200	323375365	2945	2945	2945	2945	0
124	20240422	172100	323375365	2945	2945	2945	2945	0
125	20240422	172000	323375365	2945	2945	2945	2945	0
126	20240422	171900	323375365	2945	2945	2945	2945	0
127	20240422	171800	323375365	2945	2945	2945	2945	0
128	20240422	171700	323375365	2945	2945	2945	2945	0
129	20240422	171600	323375365	2945	2945	2945	2945	0
130	20240422	171500	323375365	2945	2945	2945	2945	0
131	20240422	171400	323375365	2945	2945	2945	2945	0
132	20240422	171300	323375365	2945	2945	2945	2945	0
133	20240422	171200	323375365	2945	2945	2945	2945	0
134	20240422	171100	323375365	2945	2945	2945	2945	0
135	20240422	171000	323375365	2945	2945	2945	2945	0
136	20240422	170900	323375365	2945	2945	2945	2945	0
137	20240422	170800	323375365	2945	2945	2945	2945	0
138	20240422	170700	323375365	2945	2945	2945	2945	0
139	20240422	170600	323375365	2945	2945	2945	2945	0
140	20240422	170500	323375365	2945	2945	2945	2945	0
141	20240422	170400	323375365	2945	2945	2945	2945	0
142	20240422	170300	323375365	2945	2945	2945	2945	0
143	20240422	170200	323375365	2945	2945	2945	2945	0
144	20240422	170100	323375365	2945	2945	2945	2945	0
145	20240422	170000	323375365	2945	2945	2945	2945	0
146	20240422	165900	323375365	2945	2945	2945	2945	0
147	20240422	165800	323375365	2945	2945	2945	2945	0
148	20240422	165700	323375365	2945	2945	2945	2945	0
149	20240422	165600	323375365	2945	2945	2945	2945	0
150	20240422	165500	323375365	2945	2945	2945	2945	0
151	20240422	165400	323375365	2945	2945	2945	2945	0
152	20240422	165300	323375365	2945	2945	2945	2945	5143
153	20240422	165200	323375365	2945	2945	2945	2945	0
154	20240422	165100	323375365	2945	2945	2945	2945	0
155	20240422	165000	323375365	2945	2945	2945	2945	0
156	20240422	164900	323375365	2945	2945	2945	2945	0
157	20240422	164800	323375365	2945	2945	2945	2945	0
158	20240422	164700	323375365	2945	2945	2945	2945	0
159	20240422	164600	323375365	2945	2945	2945	2945	0
160	20240422	164500	323375365	2945	2945	2945	2945	0
161	20240422	164400	323375365	2945	2945	2945	2945	0
162	20240422	164300	323375365	2945	2945	2945	2945	0
163	20240422	164200	323375365	2945	2945	2945	2945	0
164	20240422	164100	323375365	2945	2945	2945	2945	0
165	20240422	164000	323375365	2945	2945	2945	2945	0
166	20240422	163900	323375365	2945	2945	2945	2945	0
167	20240422	163800	323375365	2945	2945	2945	2945	0
168	20240422	163700	323375365	2945	2945	2945	2945	0
169	20240422	163600	323375365	2945	2945	2945	2945	0
170	20240422	163500	323375365	2945	2945	2945	2945	0
171	20240422	163400	323375365	2945	2945	2945	2945	0
172	20240422	163300	323375365	2945	2945	2945	2945	0
173	20240422	163200	323375365	2945	2945	2945	2945	0
174	20240422	163100	323375365	2945	2945	2945	2945	0
175	20240422	163000	323375365	2945	2945	2945	2945	0
176	20240422	162900	323375365	2945	2945	2945	2945	0
177	20240422	162800	323375365	2945	2945	2945	2945	0
178	20240422	162700	323375365	2945	2945	2945	2945	0
179	20240422	162600	323375365	2945	2945	2945	2945	0
180	20240422	162500	323375365	2945	2945	2945	2945	0
181	20240422	162400	323375365	2945	2945	2945	2945	0
182	20240422	162300	323375365	2945	2945	2945	2945	5143
183	20240422	162200	323375365	2945	2945	2945	2945	0
184	20240422	162100	323375365	2945	2945	2945	2945	0
185	20240422	162000	323375365	2945	2945	2945	2945	0
186	20240422	161900	323375365	2945	2945	2945	2945	0
187	20240422	161800	323375365	2945	2945	2945	2945	0
188	20240422	161700	323375365	2945	2945	2945	2945	0
189	20240422	161600	323375365	2945	2945	2945	2945	0
190	20240422	161500	323375365	2945	2945	2945	2945	0
191	20240422	161400	323375365	2945	2945	2945	2945	0
192	20240422	161300	323375365	2945	2945	2945	2945	0
193	20240422	161200	323375365	2945	2945	2945	2945	0
194	20240422	161100	323375365	2945	2945	2945	2945	0
195	20240422	161000	323375365	2945	2945	2945	2945	0
196	20240422	160900	323375365	2945	2945	2945	2945	0
197	20240422	160800	323375365	2945	2945	2945	2945	0
198	20240422	160700	323375365	2945	2945	2945	2945	0
199	20240422	160600	323375365	2945	2945	2945	2945	0
200	20240422	160500	323375365	2945	2945	2945	2945	0
201	20240422	160400	323375365	2945	2945	2945	2945	0
202	20240422	160300	323375365	2945	2945	2945	2945	0
203	20240422	160200	323375365	2945	2945	2945	2945	0
204	20240422	160100	323375365	2945	2945	2945	2945	0
205	20240422	160000	323375365	2945	2945	2945	2945	0
206	20240422	155900	323375365	2945	2945	2945	2945	0
207	20240422	155800	323375365	2945	2945	2945	2945	0
208	20240422	155700	323375365	2945	2945	2945	2945	0
209	20240422	155600	323375365	2945	2945	2945	2945	0
210	20240422	155500	323375365	2945	2945	2945	2945	0
211	20240422	155400	323375365	2945	2945	2945	2945	0
212	20240422	155300	323375365	2945	2945	2945	2945	5143
213	20240422	155200	323375365	2945	2945	2945	2945	0
214	20240422	155100	323375365	2945	2945	2945	2945	0
215	20240422	155000	323375365	2945	2945	2945	2945	0
216	20240422	154900	323375365	2945	2945	2945	2945	0
217	20240422	154800	323375365	2945	2945	2945	2945	0
218	20240422	154700	323375365	2945	2945	2945	2945	0
219	20240422	154600	323375365	2945	2945	2945	2945	0
220	20240422	154500	323375365	2945	2945	2945	2945	0
221	20240422	154400	323375365	2945	2945	2945	2945	0
222	20240422	154300	323375365	2945	2945	2945	2945	0
223	20240422	154200	323375365	2945	2945	2945	2945	0
224	20240422	154100	323375365	2945	2945	2945	2945	0
225	20240422	154000	323375365	2945	2945	2945	2945	0
226	20240422	153900	323375365	2945	2945	2945	2945	0
227	20240422	153800	323375365	2945	2945	2945	2945	0
228	20240422	153700	323375365	2945	2945	2945	2945	0
229	20240422	153600	323375365	2945	2945	2945	2945	0
230	20240422	153500	323375365	2945	2945	2945	2945	0
231	20240422	153400	323375365	2945	2945	2945	2945	0
232	20240422	153300	323375365	2945	2945	2945	2945	0
233	20240422	153200	323375365	2945	2945	2945	2945	0
234	20240422	153100	323375365	2945	2945	2945	2945	0
235	20240422	153000	323375365	2945	2945	2945	2945	5143
236	20240422	152900	308229230	2990	2990	2990	2990	0
237	20240422	152800	308229230	2990	2990	2990	2990	0
238	20240422	152700	308229230	2990	2990	2990	2990	0
239	20240422	152600	308229230	2990	2990	2990	2990	0
240	20240422	152500	308229230	2990	2990	2990	2990	0
241	20240422	152400	308229230	2990	2990	2990	2990	0
242	20240422	152300	308229230	2990	2990	2990	2990	0
243	20240422	152200	308229230	2990	2990	2990	2990	0
244	20240422	152100	308229230	2990	2990	2990	2990	0
245	20240422	152000	308229230	2990	2990	2990	2990	0
246	20240422	151900	308229230	2990	2990	2990	2990	1
247	20240422	151800	308226240	2985	2985	2985	2985	0
248	20240422	151700	308226240	2985	2985	2985	2985	0
249	20240422	151600	308226240	2985	2990	2990	2965	78
250	20240422	151500	307993415	2970	2970	2970	2970	2622
251	20240422	151400	300206075	2965	2965	2965	2965	17
252	20240422	151300	300155670	2965	2965	2965	2965	0
253	20240422	151200	300155670	2965	2965	2965	2965	1
254	20240422	151100	300152705	2965	2965	2965	2965	17
255	20240422	151000	300102300	2965	2970	2970	2965	8
256	20240422	150900	300078545	2970	2970	2970	2970	0
257	20240422	150800	300078545	2970	2965	2970	2965	118
258	20240422	150700	299728170	2965	2965	2965	2965	0
259	20240422	150600	299728170	2965	2965	2965	2965	1
260	20240422	150500	299725205	2960	2960	2960	2960	16
261	20240422	150400	299677845	2960	2960	2960	2960	1
262	20240422	150300	299674885	2960	2960	2960	2960	0
263	20240422	150200	299674885	2960	2960	2960	2955	2041
264	20240422	150100	293633530	2960	2960	2960	2960	386
265	20240422	150000	292490970	2960	2955	2960	2955	3
266	20240422	145900	292482095	2955	2955	2955	2955	616
267	20240422	145800	290661815	2955	2955	2955	2955	1
268	20240422	145700	290658860	2960	2960	2960	2960	15
269	20240422	145600	290614460	2960	2955	2960	2955	16
270	20240422	145500	290567105	2960	2965	2965	2960	614
271	20240422	145400	288749625	2970	2970	2970	2970	308
272	20240422	145300	287834865	2965	2965	2965	2965	16
273	20240422	145200	287787425	2965	2965	2965	2965	1
274	20240422	145100	287784460	2965	2965	2965	2965	0
275	20240422	145000	287784460	2965	2965	2965	2965	17
276	20240422	144900	287734055	2965	2965	2965	2965	0
277	20240422	144800	287734055	2965	2965	2965	2965	1
278	20240422	144700	287731090	2965	2965	2965	2965	16
279	20240422	144600	287683650	2965	2965	2965	2965	1
280	20240422	144500	287680685	2965	2965	2965	2965	0
281	20240422	144400	287680685	2965	2965	2965	2965	17
282	20240422	144300	287630280	2965	2965	2965	2965	0
283	20240422	144200	287630280	2965	2990	2990	2965	3
284	20240422	144100	287621335	2975	2965	2975	2965	46
285	20240422	144000	287484645	2965	2975	2975	2965	5
286	20240422	143900	287469780	2960	2960	2960	2960	0
287	20240422	143800	287469780	2960	2960	2965	2960	202
288	20240422	143700	286871200	2965	2965	2965	2965	134
289	20240422	143600	286473890	2965	2965	2965	2960	425
290	20240422	143500	285215215	2965	2960	2965	2960	1124
291	20240422	143400	281885040	2960	2965	2965	2960	1938
292	20240422	143300	276147255	2965	2970	2970	2965	5
293	20240422	143200	276132415	2975	2975	2975	2975	1
294	20240422	143100	276129440	2975	2980	2980	2975	46
295	20240422	143000	275992365	2980	2980	2980	2980	0
296	20240422	142900	275992365	2980	2980	2980	2980	17
297	20240422	142800	275941705	2980	2980	2980	2980	0
298	20240422	142700	275941705	2980	2980	2980	2980	52
299	20240422	142600	275786745	2980	2980	2980	2980	16
300	20240422	142500	275739065	2980	2980	2980	2980	1
301	20240422	142400	275736085	2980	2980	2980	2980	0
302	20240422	142300	275736085	2980	2980	2980	2980	1
303	20240422	142200	275733105	2990	2980	2990	2980	1734
304	20240422	142100	270550785	2975	2975	2975	2975	291
305	20240422	142000	269685060	2980	2980	2980	2980	4
306	20240422	141900	269673140	2975	2975	2975	2975	209
307	20240422	141800	269051365	2965	2965	2965	2965	0
308	20240422	141700	269051365	2965	2965	2965	2965	17
309	20240422	141600	269000960	2965	2965	2965	2965	0
310	20240422	141500	269000960	2965	2965	2965	2965	1
311	20240422	141400	268997995	2965	2975	2975	2965	2316
312	20240422	141300	262120645	2975	2975	2975	2975	1
313	20240422	141200	262117670	2980	2980	2980	2980	6
314	20240422	141100	262099790	2980	2980	2980	2980	17
315	20240422	141000	262049130	2980	2980	2980	2980	1000
316	20240422	140900	259069130	2980	2980	2980	2980	1
317	20240422	140800	259066150	2980	2980	2980	2980	16
318	20240422	140700	259018470	2980	2980	2980	2980	1
319	20240422	140600	259015490	2980	2980	2980	2980	0
320	20240422	140500	259015490	2980	3000	3000	2980	36
321	20240422	140400	258907510	3000	3000	3000	3000	11
322	20240422	140300	258874510	3000	3000	3000	3000	1
323	20240422	140200	258871510	3000	3000	3005	3000	24
324	20240422	140100	258799500	3000	3000	3000	3000	31
325	20240422	140000	258706500	3005	3005	3005	3005	14
326	20240422	135900	258664430	2985	2985	2985	2985	17
327	20240422	135800	258613685	2985	2985	2985	2985	0
328	20240422	135700	258613685	2985	2985	2985	2985	1
329	20240422	135600	258610700	2995	2995	2995	2995	16
330	20240422	135500	258562780	2995	2995	2995	2995	1
331	20240422	135400	258559785	3000	2995	3000	2995	34
332	20240422	135300	258457900	2980	2995	2995	2980	6
333	20240422	135200	258439945	2995	2995	2995	2995	0
334	20240422	135100	258439945	2995	2980	2995	2980	78
335	20240422	135000	258206350	2980	2980	2980	2980	16
336	20240422	134900	258158670	2980	2980	2980	2980	1
337	20240422	134800	258155690	2995	2995	2995	2995	1
338	20240422	134700	258152695	2980	2980	2980	2980	17
339	20240422	134600	258102035	2975	2975	2975	2975	0
340	20240422	134500	258102035	2975	2975	2975	2975	0
341	20240422	134400	258102035	2975	2975	2975	2975	1
342	20240422	134300	258099060	2995	2995	2995	2995	30
343	20240422	134200	258009210	2975	2975	2995	2975	186
344	20240422	134100	257455840	2975	2975	2975	2975	16
345	20240422	134000	257408240	2975	2995	2995	2975	5
346	20240422	133900	257393285	2975	2975	2975	2975	0
347	20240422	133800	257393285	2975	2975	2975	2975	1
348	20240422	133700	257390310	2995	2990	2995	2990	197
349	20240422	133600	256800300	2975	2975	2975	2975	1
350	20240422	133500	256797325	2975	2980	2980	2975	187
351	20240422	133400	256240660	2980	2975	2980	2975	7
352	20240422	133300	256219805	2975	2975	2975	2975	0
353	20240422	133200	256219805	2975	2975	2980	2975	16
354	20240422	133100	256172135	2980	2980	2980	2980	91
355	20240422	133000	255900955	2980	2980	2980	2980	1
356	20240422	132900	255897975	2985	2985	2985	2985	1759
357	20240422	132800	250647360	2985	2985	2985	2985	1
358	20240422	132700	250644375	2985	2985	2985	2985	2400
359	20240422	132600	243480375	2985	2990	2990	2985	16
360	20240422	132500	243432540	2990	2990	2990	2990	0
361	20240422	132400	243432540	2990	2990	2990	2990	1
362	20240422	132300	243429550	2990	2985	2990	2985	2536
363	20240422	132200	235847070	2985	2985	2985	2985	110
364	20240422	132100	235518720	2985	2985	2985	2985	0
365	20240422	132000	235518720	2985	2990	2990	2985	5
366	20240422	131900	235503775	2990	2990	2990	2990	1
367	20240422	131800	235500785	2985	2985	2985	2985	501
368	20240422	131700	234005300	2990	2990	2990	2990	0
369	20240422	131600	234005300	2990	2985	2990	2985	1103
370	20240422	131500	230712835	2985	2985	2985	2985	165
371	20240422	131400	230220310	2985	2985	2985	2985	17
372	20240422	131300	230169565	2985	2985	2985	2985	1943
373	20240422	131200	224369710	2985	2990	2990	2985	25
374	20240422	131100	224295005	2985	2985	2985	2985	16
375	20240422	131000	224247245	2985	2990	2990	2985	80
376	20240422	130900	224008050	2990	2990	2990	2990	108
377	20240422	130800	223685130	2990	2990	2990	2990	17
378	20240422	130700	223634300	2990	2990	2990	2990	0
379	20240422	130600	223634300	2990	2990	2990	2990	31
380	20240422	130500	223541610	2990	2990	2990	2990	225
381	20240422	130400	222868860	2995	2995	2995	2995	567
382	20240422	130300	221170695	2995	2995	2995	2995	0
383	20240422	130200	221170695	2995	3005	3005	2995	301
384	20240422	130100	220266200	3005	3005	3005	3005	2
385	20240422	130000	220260190	2995	2995	3005	2995	3
386	20240422	125900	220251195	2995	2990	2995	2990	31
387	20240422	125800	220158430	2985	2985	2985	2985	0
388	20240422	125700	220158430	2985	2985	2985	2985	1
389	20240422	125600	220155445	2985	2990	2990	2985	108
390	20240422	125500	219832660	2995	3000	3000	2995	2960
391	20240422	125400	210952685	3000	3000	3000	3000	0
392	20240422	125300	210952685	3000	3000	3000	3000	17
393	20240422	125200	210901685	3000	3000	3000	3000	0
394	20240422	125100	210901685	3000	3000	3000	3000	1
395	20240422	125000	210898685	3005	3005	3005	3005	5
396	20240422	124900	210883660	3005	3005	3005	3005	1
397	20240422	124800	210880655	3005	3005	3005	3005	45
398	20240422	124700	210745430	3005	3000	3005	3000	18
399	20240422	124600	210691425	3000	2995	3000	2995	260
400	20240422	124500	209912645	2995	2995	2995	2995	1
401	20240422	124400	209909650	3000	3000	3000	3000	0
402	20240422	124300	209909650	3000	3000	3000	3000	1037
403	20240422	124200	206798650	3000	3000	3000	3000	0
404	20240422	124100	206798650	3000	3000	3000	3000	1
405	20240422	124000	206795650	3010	3010	3010	3010	39
406	20240422	123900	206678260	3000	3000	3000	3000	1
407	20240422	123800	206675260	3000	3000	3000	3000	17
408	20240422	123700	206624260	3000	3000	3000	3000	1
409	20240422	123600	206621260	3010	3010	3010	3010	1
410	20240422	123500	206618250	3000	3000	3000	3000	267
411	20240422	123400	205817250	3000	3000	3000	3000	0
412	20240422	123300	205817250	3000	3000	3000	3000	1
413	20240422	123200	205814250	3000	3000	3000	3000	16
414	20240422	123100	205766250	3000	3000	3000	3000	98
415	20240422	123000	205472250	3000	3005	3005	3000	109
416	20240422	122900	205144710	3005	3005	3005	3005	17
417	20240422	122800	205093625	3005	3005	3005	3005	0
418	20240422	122700	205093625	3005	3010	3010	3005	31
419	20240422	122600	205000320	3005	3005	3005	3005	16
420	20240422	122500	204952240	3005	3005	3005	3005	1
421	20240422	122400	204949235	3015	3015	3015	3015	1
422	20240422	122300	204946220	3000	3000	3000	3000	1
423	20240422	122200	204943220	3015	3015	3015	3015	0
424	20240422	122100	204943220	3015	3015	3015	3000	11
425	20240422	122000	204910070	3015	3015	3015	3015	4
426	20240422	121900	204898010	3000	3000	3000	3000	1
427	20240422	121800	204895010	3000	3000	3000	3000	1
428	20240422	121700	204892010	3015	3000	3015	3000	128
429	20240422	121600	204507980	3000	3000	3000	3000	0
430	20240422	121500	204507980	3000	3000	3000	3000	208
431	20240422	121400	203883980	3000	3000	3000	3000	16
432	20240422	121300	203835980	3000	3000	3000	3000	1
433	20240422	121200	203832980	3000	3000	3000	3000	130
434	20240422	121100	203442980	3000	3000	3000	3000	17
435	20240422	121000	203391980	3000	3000	3000	3000	0
436	20240422	120900	203391980	3000	3000	3000	3000	0
437	20240422	120800	203391980	3000	3000	3000	3000	17
438	20240422	120700	203340980	3000	3000	3000	3000	0
439	20240422	120600	203340980	3000	3000	3000	3000	1
440	20240422	120500	203337980	3000	3000	3000	3000	16
441	20240422	120400	203289980	3000	3000	3000	3000	110
442	20240422	120300	202959980	3000	3000	3000	3000	0
443	20240422	120200	202959980	3000	3000	3000	3000	17
444	20240422	120100	202908980	3000	3000	3000	3000	0
445	20240422	120000	202908980	3000	3015	3015	3000	5
446	20240422	115900	202893920	3000	3000	3000	3000	16
447	20240422	115800	202845920	3000	3000	3000	3000	1
448	20240422	115700	202842920	3000	3000	3000	3000	0
449	20240422	115600	202842920	3000	3000	3000	3000	2
450	20240422	115500	202836920	3015	3015	3015	3015	0
451	20240422	115400	202836920	3015	3000	3015	3000	2
452	20240422	115300	202830905	3015	3000	3015	3000	17
453	20240422	115200	202779890	3000	3015	3015	3000	2
454	20240422	115100	202773875	3000	3000	3015	3000	111
455	20240422	115000	202440860	3015	3010	3015	3010	2
456	20240422	114900	202434835	3015	3015	3015	3015	0
457	20240422	114800	202434835	3015	2995	3015	2995	9
458	20240422	114700	202407720	2995	2995	2995	2995	16
459	20240422	114600	202359800	2995	2995	2995	2995	1
460	20240422	114500	202356805	2995	2995	2995	2995	0
461	20240422	114400	202356805	2995	2990	3020	2990	117
462	20240422	114300	202005150	2990	2990	2990	2990	1
463	20240422	114200	202002160	3000	2990	3000	2990	3
464	20240422	114100	201993170	2990	2990	2990	2990	16
465	20240422	114000	201945330	2990	3000	3000	2990	6
466	20240422	113900	201927350	2990	2990	2990	2990	0
467	20240422	113800	201927350	2990	3000	3000	2990	561
468	20240422	113700	200245445	3000	3000	3000	3000	0
469	20240422	113600	200245445	3000	3000	3000	3000	1
470	20240422	113500	200242445	3000	3000	3000	3000	216
471	20240422	113400	199594445	3000	3000	3000	3000	1
472	20240422	113300	199591445	3000	3000	3000	3000	0
473	20240422	113200	199591445	3000	3000	3000	3000	17
474	20240422	113100	199540445	3000	3000	3000	3000	1
475	20240422	113000	199537445	3020	2990	3020	2990	489
476	20240422	112900	198062590	2995	2995	2995	2995	1
477	20240422	112800	198059595	2995	2995	2995	2995	1
478	20240422	112700	198056600	2990	2990	2990	2990	0
479	20240422	112600	198056600	2990	3000	3000	2990	4
480	20240422	112500	198044610	2990	2995	2995	2990	113
481	20240422	112400	197706725	2995	2995	2995	2995	123
482	20240422	112300	197338340	2990	2990	2990	2990	16
483	20240422	112200	197290500	2990	2990	2990	2990	0
484	20240422	112100	197290500	2990	2995	2995	2990	136
485	20240422	112000	196883185	3000	3000	3000	3000	4
486	20240422	111900	196871185	2990	2990	2990	2990	1
487	20240422	111800	196868195	2990	2990	2990	2990	0
488	20240422	111700	196868195	2990	2990	2990	2990	688
489	20240422	111600	194811075	2990	2990	2990	2990	32
490	20240422	111500	194715395	2985	2990	2990	2985	784
491	20240422	111400	192371240	2990	2990	2990	2990	16
492	20240422	111300	192323400	2990	2995	2995	2990	151
493	20240422	111200	191871160	2995	2995	2995	2995	109
494	20240422	111100	191544705	2995	2995	2995	2995	17
495	20240422	111000	191493790	2995	2995	2995	2995	0
496	20240422	110900	191493790	2995	2995	2995	2995	1
497	20240422	110800	191490795	2995	3000	3000	2995	116
498	20240422	110700	191142800	3000	3000	3000	3000	474
499	20240422	110600	189720800	3000	3000	3000	3000	0
500	20240422	110500	189720800	3000	3000	3000	3000	17
501	20240422	110400	189669800	3000	3000	3000	3000	0
502	20240422	110300	189669800	3000	3000	3000	3000	1
503	20240422	110200	189666800	3000	3000	3000	3000	16
504	20240422	110100	189618800	3000	3000	3000	3000	1
505	20240422	110000	189615800	3020	3020	3020	3020	8
506	20240422	105900	189591640	3000	3000	3000	3000	126
507	20240422	105800	189213640	3000	3000	3000	3000	1
508	20240422	105700	189210640	3000	3000	3000	3000	1
509	20240422	105600	189207640	3000	3000	3000	3000	1
510	20240422	105500	189204640	3020	3000	3020	3000	2
511	20240422	105400	189198620	3000	3000	3000	3000	0
512	20240422	105300	189198620	3000	3000	3000	3000	17
513	20240422	105200	189147620	3000	3000	3000	3000	0
514	20240422	105100	189147620	3000	3000	3000	3000	1
515	20240422	105000	189144620	3000	3000	3000	3000	16
516	20240422	104900	189096620	3000	3000	3000	3000	6
517	20240422	104800	189078620	3020	3020	3020	3020	2
518	20240422	104700	189072580	3000	3020	3020	3000	3
519	20240422	104600	189063540	3020	3000	3020	3000	115
520	20240422	104500	188718440	3000	3005	3005	2995	471
521	20240422	104400	187306360	3025	3025	3025	3025	0
522	20240422	104300	187306360	3025	3025	3030	3005	55
523	20240422	104200	187140000	3005	3005	3005	3005	0
524	20240422	104100	187140000	3005	3010	3010	3005	1309
525	20240422	104000	183205030	3030	3030	3030	3030	4
526	20240422	103900	183192910	3010	3030	3030	3010	2
527	20240422	103800	183186870	3010	3010	3010	3010	16
528	20240422	103700	183138710	3010	3010	3010	3010	1
529	20240422	103600	183135700	3030	3010	3030	3010	81
530	20240422	103500	182891870	3010	3010	3010	3010	19
531	20240422	103400	182834680	3030	3010	3030	3010	2
532	20240422	103300	182828640	3010	3010	3010	3010	109
533	20240422	103200	182500550	3030	3010	3030	3010	2
534	20240422	103100	182494510	3030	3030	3030	3030	240
535	20240422	103000	181767310	3025	3000	3025	3000	197
536	20240422	102900	181172405	3010	3000	3010	3000	1004
537	20240422	102800	178150525	3000	3010	3010	3000	2
538	20240422	102700	178144515	3010	3005	3010	3005	141
539	20240422	102600	177720805	3005	3000	3005	3000	19
540	20240422	102500	177663795	3000	3000	3000	3000	0
541	20240422	102400	177663795	3000	3000	3000	3000	1
542	20240422	102300	177660795	3000	3000	3000	3000	16
543	20240422	102200	177612795	3000	3000	3000	3000	1
544	20240422	102100	177609795	3000	3000	3000	3000	270
545	20240422	102000	176799795	3000	3005	3005	3000	114
546	20240422	101900	176457775	3000	3000	3000	3000	0
547	20240422	101800	176457775	3000	3000	3000	3000	1
548	20240422	101700	176454775	3000	3000	3000	3000	16
549	20240422	101600	176406775	3000	3000	3000	3000	1
550	20240422	101500	176403775	3005	3005	3005	3005	1
551	20240422	101400	176400770	3000	3000	3000	2995	155
552	20240422	101300	175935775	3000	3000	3000	3000	1
553	20240422	101200	175932775	3000	3005	3005	3000	124
554	20240422	101100	175560160	3000	3000	3000	3000	68
555	20240422	101000	175356160	3000	3000	3000	3000	1
556	20240422	100900	175353160	3005	3005	3005	3005	17
557	20240422	100800	175302075	3005	3000	3005	3000	55
558	20240422	100700	175137070	3000	3000	3000	3000	109
559	20240422	100600	174810070	3000	3000	3000	3000	1
560	20240422	100500	174807070	3005	3005	3005	3000	38
561	20240422	100400	174693060	3005	3005	3005	2995	424
562	20240422	100300	173418960	2995	3000	3010	2995	825
563	20240422	100200	170943705	2990	2990	2990	2990	17
564	20240422	100100	170892875	2990	2990	2990	2990	4
565	20240422	100000	170880915	2990	3000	3000	2990	6
566	20240422	095900	170862935	2990	2990	2990	2990	16
567	20240422	095800	170815095	2990	3000	3000	2990	8
568	20240422	095700	170791105	2985	2990	2990	2985	1350
569	20240422	095600	166754610	2985	2985	2985	2985	1
570	20240422	095500	166751625	2990	2990	2990	2990	115
571	20240422	095400	166407775	2990	2995	2995	2990	110
572	20240422	095300	166078345	3000	3000	3000	3000	6
573	20240422	095200	166060345	3000	2995	3000	2995	2
574	20240422	095100	166054350	2995	2995	2995	2995	0
575	20240422	095000	166054350	2995	2985	3000	2985	659
576	20240422	094900	164077465	2995	2995	2995	2995	16
577	20240422	094800	164029545	2995	2985	2995	2985	5
578	20240422	094700	164014580	2995	2980	2995	2980	60
579	20240422	094600	163835190	2990	2980	2995	2980	530
580	20240422	094500	162255765	2980	2980	2980	2980	1
581	20240422	094400	162252785	2995	2985	2995	2980	20
582	20240422	094300	162193060	2985	2990	2990	2985	247
583	20240422	094200	161455450	2990	2990	2990	2990	0
584	20240422	094100	161455450	2990	2990	2990	2990	110
585	20240422	094000	161126550	3010	3015	3015	3010	24
586	20240422	093900	161054285	2990	2995	2995	2990	1722
587	20240422	093800	155896905	3020	3000	3020	2995	1790
588	20240422	093700	150511825	3015	3015	3015	3000	5
589	20240422	093600	150496780	3000	3015	3015	3000	2
590	20240422	093500	150490765	3000	3000	3000	3000	17
591	20240422	093400	150439765	3000	3005	3005	3000	401
592	20240422	093300	149234765	3005	3020	3025	3005	101
593	20240422	093200	148929265	3005	3005	3025	3000	36
594	20240422	093100	148820815	3000	2995	3040	2995	45
595	20240422	093000	148684325	3000	3015	3040	3000	6478
596	20240422	092900	129210405	3035	3010	3050	3010	119
597	20240422	092800	128849620	3010	3035	3065	3010	1079
598	20240422	092700	125561715	3015	3030	3055	3015	772
599	20240422	092600	123210115	2995	2990	3040	2990	3086
600	20240422	092500	113911855	2990	3000	3000	2990	41
601	20240422	092400	113789050	2995	3000	3000	2995	370
602	20240422	092300	112680895	3000	2995	3020	2995	550
603	20240422	092200	111030815	3020	2995	3020	2995	2759
604	20240422	092100	102764350	2990	2985	2990	2980	931
605	20240422	092000	99985170	2980	2990	2990	2970	231
606	20240422	091900	99296230	2970	2985	2995	2970	5122
607	20240422	091800	83994790	2985	2970	2985	2955	1472
608	20240422	091700	79615150	2955	2955	2965	2955	359
609	20240422	091600	78554205	2950	2950	2950	2950	1
610	20240422	091500	78551255	2970	2955	2970	2950	966
611	20240422	091400	75697035	2950	2950	2950	2950	16
612	20240422	091300	75649835	2950	2950	2965	2950	191
613	20240422	091200	75083565	2960	2950	2960	2950	353
614	20240422	091100	74041875	2950	2940	2950	2940	4510
615	20240422	091000	60751265	2930	2930	2930	2930	436
616	20240422	090900	59473785	2950	2940	2950	2930	4416
617	20240422	090800	46509620	2930	2940	2940	2930	1052
618	20240422	090700	43422330	2945	2945	2945	2930	1309
619	20240422	090600	39580605	2940	2945	2945	2935	761
620	20240422	090500	37341055	2950	2960	2970	2950	1884
621	20240422	090400	31772885	2965	2960	2965	2960	353
622	20240422	090300	30727980	2965	2965	2965	2965	1120
623	20240422	090200	27407180	2965	2965	2970	2965	571
624	20240422	090100	25712715	2960	2965	2965	2955	2842
625	20240422	090000	17291360	2965	2985	2990	2925	5804