KissMeData/063570/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194100	286711860	5560	5560	5560	5560	1258
3	20240422	194000	286711860	5560	5560	5560	5560	0
4	20240422	193900	286711860	5560	5560	5560	5560	0
5	20240422	193800	286711860	5560	5560	5560	5560	0
6	20240422	193700	286711860	5560	5560	5560	5560	0
7	20240422	193600	286711860	5560	5560	5560	5560	0
8	20240422	193500	286711860	5560	5560	5560	5560	0
9	20240422	193400	286711860	5560	5560	5560	5560	0
10	20240422	193300	286711860	5560	5560	5560	5560	0
11	20240422	193200	286711860	5560	5560	5560	5560	0
12	20240422	193100	286711860	5560	5560	5560	5560	0
13	20240422	193000	286711860	5560	5560	5560	5560	0
14	20240422	192900	286711860	5560	5560	5560	5560	0
15	20240422	192800	286711860	5560	5560	5560	5560	0
16	20240422	192700	286711860	5560	5560	5560	5560	0
17	20240422	192600	286711860	5560	5560	5560	5560	0
18	20240422	192500	286711860	5560	5560	5560	5560	0
19	20240422	192400	286711860	5560	5560	5560	5560	0
20	20240422	192300	286711860	5560	5560	5560	5560	0
21	20240422	192200	286711860	5560	5560	5560	5560	0
22	20240422	192100	286711860	5560	5560	5560	5560	0
23	20240422	192000	286711860	5560	5560	5560	5560	0
24	20240422	191900	286711860	5560	5560	5560	5560	0
25	20240422	191800	286711860	5560	5560	5560	5560	0
26	20240422	191700	286711860	5560	5560	5560	5560	0
27	20240422	191600	286711860	5560	5560	5560	5560	0
28	20240422	191500	286711860	5560	5560	5560	5560	0
29	20240422	191400	286711860	5560	5560	5560	5560	0
30	20240422	191300	286711860	5560	5560	5560	5560	0
31	20240422	191200	286711860	5560	5560	5560	5560	0
32	20240422	191100	286711860	5560	5560	5560	5560	1258
33	20240422	191000	286711860	5560	5560	5560	5560	0
34	20240422	190900	286711860	5560	5560	5560	5560	0
35	20240422	190800	286711860	5560	5560	5560	5560	0
36	20240422	190700	286711860	5560	5560	5560	5560	0
37	20240422	190600	286711860	5560	5560	5560	5560	0
38	20240422	190500	286711860	5560	5560	5560	5560	0
39	20240422	190400	286711860	5560	5560	5560	5560	0
40	20240422	190300	286711860	5560	5560	5560	5560	0
41	20240422	190200	286711860	5560	5560	5560	5560	0
42	20240422	190100	286711860	5560	5560	5560	5560	0
43	20240422	190000	286711860	5560	5560	5560	5560	0
44	20240422	185900	286711860	5560	5560	5560	5560	0
45	20240422	185800	286711860	5560	5560	5560	5560	0
46	20240422	185700	286711860	5560	5560	5560	5560	0
47	20240422	185600	286711860	5560	5560	5560	5560	0
48	20240422	185500	286711860	5560	5560	5560	5560	0
49	20240422	185400	286711860	5560	5560	5560	5560	0
50	20240422	185300	286711860	5560	5560	5560	5560	0
51	20240422	185200	286711860	5560	5560	5560	5560	0
52	20240422	185100	286711860	5560	5560	5560	5560	0
53	20240422	185000	286711860	5560	5560	5560	5560	0
54	20240422	184900	286711860	5560	5560	5560	5560	0
55	20240422	184800	286711860	5560	5560	5560	5560	0
56	20240422	184700	286711860	5560	5560	5560	5560	0
57	20240422	184600	286711860	5560	5560	5560	5560	0
58	20240422	184500	286711860	5560	5560	5560	5560	0
59	20240422	184400	286711860	5560	5560	5560	5560	0
60	20240422	184300	286711860	5560	5560	5560	5560	0
61	20240422	184200	286711860	5560	5560	5560	5560	0
62	20240422	184100	286711860	5560	5560	5560	5560	1258
63	20240422	184000	286711860	5560	5560	5560	5560	0
64	20240422	183900	286711860	5560	5560	5560	5560	0
65	20240422	183800	286711860	5560	5560	5560	5560	0
66	20240422	183700	286711860	5560	5560	5560	5560	0
67	20240422	183600	286711860	5560	5560	5560	5560	0
68	20240422	183500	286711860	5560	5560	5560	5560	0
69	20240422	183400	286711860	5560	5560	5560	5560	0
70	20240422	183300	286711860	5560	5560	5560	5560	0
71	20240422	183200	286711860	5560	5560	5560	5560	0
72	20240422	183100	286711860	5560	5560	5560	5560	0
73	20240422	183000	286711860	5560	5560	5560	5560	0
74	20240422	182900	286711860	5560	5560	5560	5560	0
75	20240422	182800	286711860	5560	5560	5560	5560	0
76	20240422	182700	286711860	5560	5560	5560	5560	0
77	20240422	182600	286711860	5560	5560	5560	5560	0
78	20240422	182500	286711860	5560	5560	5560	5560	0
79	20240422	182400	286711860	5560	5560	5560	5560	0
80	20240422	182300	286711860	5560	5560	5560	5560	0
81	20240422	182200	286711860	5560	5560	5560	5560	0
82	20240422	182100	286711860	5560	5560	5560	5560	0
83	20240422	182000	286711860	5560	5560	5560	5560	0
84	20240422	181900	286711860	5560	5560	5560	5560	0
85	20240422	181800	286711860	5560	5560	5560	5560	0
86	20240422	181700	286711860	5560	5560	5560	5560	0
87	20240422	181600	286711860	5560	5560	5560	5560	0
88	20240422	181500	286711860	5560	5560	5560	5560	0
89	20240422	181400	286711860	5560	5560	5560	5560	0
90	20240422	181300	286711860	5560	5560	5560	5560	0
91	20240422	181200	286711860	5560	5560	5560	5560	0
92	20240422	181100	286711860	5560	5560	5560	5560	1258
93	20240422	181000	286711860	5560	5560	5560	5560	0
94	20240422	180900	286711860	5560	5560	5560	5560	0
95	20240422	180800	286711860	5560	5560	5560	5560	0
96	20240422	180700	286711860	5560	5560	5560	5560	0
97	20240422	180600	286711860	5560	5560	5560	5560	0
98	20240422	180500	286711860	5560	5560	5560	5560	0
99	20240422	180400	286711860	5560	5560	5560	5560	0
100	20240422	180300	286711860	5560	5560	5560	5560	0
101	20240422	180200	286711860	5560	5560	5560	5560	0
102	20240422	180100	286711860	5560	5560	5560	5560	0
103	20240422	180000	286711860	5560	5560	5560	5560	0
104	20240422	175900	286711860	5560	5560	5560	5560	0
105	20240422	175800	286711860	5560	5560	5560	5560	0
106	20240422	175700	286711860	5560	5560	5560	5560	0
107	20240422	175600	286711860	5560	5560	5560	5560	0
108	20240422	175500	286711860	5560	5560	5560	5560	0
109	20240422	175400	286711860	5560	5560	5560	5560	0
110	20240422	175300	286711860	5560	5560	5560	5560	0
111	20240422	175200	286711860	5560	5560	5560	5560	0
112	20240422	175100	286711860	5560	5560	5560	5560	0
113	20240422	175000	286711860	5560	5560	5560	5560	0
114	20240422	174900	286711860	5560	5560	5560	5560	0
115	20240422	174800	286711860	5560	5560	5560	5560	0
116	20240422	174700	286711860	5560	5560	5560	5560	0
117	20240422	174600	286711860	5560	5560	5560	5560	0
118	20240422	174500	286711860	5560	5560	5560	5560	0
119	20240422	174400	286711860	5560	5560	5560	5560	0
120	20240422	174300	286711860	5560	5560	5560	5560	0
121	20240422	174200	286711860	5560	5560	5560	5560	0
122	20240422	174100	286711860	5560	5560	5560	5560	1258
123	20240422	174000	286711860	5560	5560	5560	5560	0
124	20240422	173900	286711860	5560	5560	5560	5560	0
125	20240422	173800	286711860	5560	5560	5560	5560	0
126	20240422	173700	286711860	5560	5560	5560	5560	0
127	20240422	173600	286711860	5560	5560	5560	5560	0
128	20240422	173500	286711860	5560	5560	5560	5560	0
129	20240422	173400	286711860	5560	5560	5560	5560	0
130	20240422	173300	286711860	5560	5560	5560	5560	0
131	20240422	173200	286711860	5560	5560	5560	5560	0
132	20240422	173100	286711860	5560	5560	5560	5560	0
133	20240422	173000	286711860	5560	5560	5560	5560	0
134	20240422	172900	286711860	5560	5560	5560	5560	0
135	20240422	172800	286711860	5560	5560	5560	5560	0
136	20240422	172700	286711860	5560	5560	5560	5560	0
137	20240422	172600	286711860	5560	5560	5560	5560	0
138	20240422	172500	286711860	5560	5560	5560	5560	0
139	20240422	172400	286711860	5560	5560	5560	5560	0
140	20240422	172300	286711860	5560	5560	5560	5560	0
141	20240422	172200	286711860	5560	5560	5560	5560	0
142	20240422	172100	286711860	5560	5560	5560	5560	0
143	20240422	172000	286711860	5560	5560	5560	5560	0
144	20240422	171900	286711860	5560	5560	5560	5560	0
145	20240422	171800	286711860	5560	5560	5560	5560	0
146	20240422	171700	286711860	5560	5560	5560	5560	0
147	20240422	171600	286711860	5560	5560	5560	5560	0
148	20240422	171500	286711860	5560	5560	5560	5560	0
149	20240422	171400	286711860	5560	5560	5560	5560	0
150	20240422	171300	286711860	5560	5560	5560	5560	0
151	20240422	171200	286711860	5560	5560	5560	5560	0
152	20240422	171100	286711860	5560	5560	5560	5560	1258
153	20240422	171000	286711860	5560	5560	5560	5560	0
154	20240422	170900	286711860	5560	5560	5560	5560	0
155	20240422	170800	286711860	5560	5560	5560	5560	0
156	20240422	170700	286711860	5560	5560	5560	5560	0
157	20240422	170600	286711860	5560	5560	5560	5560	0
158	20240422	170500	286711860	5560	5560	5560	5560	0
159	20240422	170400	286711860	5560	5560	5560	5560	0
160	20240422	170300	286711860	5560	5560	5560	5560	0
161	20240422	170200	286711860	5560	5560	5560	5560	0
162	20240422	170100	286711860	5560	5560	5560	5560	0
163	20240422	170000	286711860	5560	5560	5560	5560	0
164	20240422	165900	286711860	5560	5560	5560	5560	0
165	20240422	165800	286711860	5560	5560	5560	5560	0
166	20240422	165700	286711860	5560	5560	5560	5560	0
167	20240422	165600	286711860	5560	5560	5560	5560	0
168	20240422	165500	286711860	5560	5560	5560	5560	0
169	20240422	165400	286711860	5560	5560	5560	5560	0
170	20240422	165300	286711860	5560	5560	5560	5560	0
171	20240422	165200	286711860	5560	5560	5560	5560	0
172	20240422	165100	286711860	5560	5560	5560	5560	0
173	20240422	165000	286711860	5560	5560	5560	5560	0
174	20240422	164900	286711860	5560	5560	5560	5560	0
175	20240422	164800	286711860	5560	5560	5560	5560	0
176	20240422	164700	286711860	5560	5560	5560	5560	0
177	20240422	164600	286711860	5560	5560	5560	5560	0
178	20240422	164500	286711860	5560	5560	5560	5560	0
179	20240422	164400	286711860	5560	5560	5560	5560	0
180	20240422	164300	286711860	5560	5560	5560	5560	0
181	20240422	164200	286711860	5560	5560	5560	5560	0
182	20240422	164100	286711860	5560	5560	5560	5560	1258
183	20240422	164000	286711860	5560	5560	5560	5560	0
184	20240422	163900	286711860	5560	5560	5560	5560	0
185	20240422	163800	286711860	5560	5560	5560	5560	0
186	20240422	163700	286711860	5560	5560	5560	5560	0
187	20240422	163600	286711860	5560	5560	5560	5560	0
188	20240422	163500	286711860	5560	5560	5560	5560	0
189	20240422	163400	286711860	5560	5560	5560	5560	0
190	20240422	163300	286711860	5560	5560	5560	5560	0
191	20240422	163200	286711860	5560	5560	5560	5560	0
192	20240422	163100	286711860	5560	5560	5560	5560	0
193	20240422	163000	286711860	5560	5560	5560	5560	0
194	20240422	162900	286711860	5560	5560	5560	5560	0
195	20240422	162800	286711860	5560	5560	5560	5560	0
196	20240422	162700	286711860	5560	5560	5560	5560	0
197	20240422	162600	286711860	5560	5560	5560	5560	0
198	20240422	162500	286711860	5560	5560	5560	5560	0
199	20240422	162400	286711860	5560	5560	5560	5560	0
200	20240422	162300	286711860	5560	5560	5560	5560	0
201	20240422	162200	286711860	5560	5560	5560	5560	0
202	20240422	162100	286711860	5560	5560	5560	5560	0
203	20240422	162000	286711860	5560	5560	5560	5560	0
204	20240422	161900	286711860	5560	5560	5560	5560	0
205	20240422	161800	286711860	5560	5560	5560	5560	0
206	20240422	161700	286711860	5560	5560	5560	5560	0
207	20240422	161600	286711860	5560	5560	5560	5560	0
208	20240422	161500	286711860	5560	5560	5560	5560	0
209	20240422	161400	286711860	5560	5560	5560	5560	0
210	20240422	161300	286711860	5560	5560	5560	5560	0
211	20240422	161200	286711860	5560	5560	5560	5560	0
212	20240422	161100	286711860	5560	5560	5560	5560	1258
213	20240422	161000	286711860	5560	5560	5560	5560	0
214	20240422	160900	286711860	5560	5560	5560	5560	0
215	20240422	160800	286711860	5560	5560	5560	5560	0
216	20240422	160700	286711860	5560	5560	5560	5560	0
217	20240422	160600	286711860	5560	5560	5560	5560	0
218	20240422	160500	286711860	5560	5560	5560	5560	0
219	20240422	160400	286711860	5560	5560	5560	5560	0
220	20240422	160300	286711860	5560	5560	5560	5560	0
221	20240422	160200	286711860	5560	5560	5560	5560	0
222	20240422	160100	286711860	5560	5560	5560	5560	0
223	20240422	160000	286711860	5560	5560	5560	5560	0
224	20240422	155900	286711860	5560	5560	5560	5560	0
225	20240422	155800	286711860	5560	5560	5560	5560	0
226	20240422	155700	286711860	5560	5560	5560	5560	0
227	20240422	155600	286711860	5560	5560	5560	5560	0
228	20240422	155500	286711860	5560	5560	5560	5560	0
229	20240422	155400	286711860	5560	5560	5560	5560	0
230	20240422	155300	286711860	5560	5560	5560	5560	0
231	20240422	155200	286711860	5560	5560	5560	5560	0
232	20240422	155100	286711860	5560	5560	5560	5560	0
233	20240422	155000	286711860	5560	5560	5560	5560	0
234	20240422	154900	286711860	5560	5560	5560	5560	0
235	20240422	154800	286711860	5560	5560	5560	5560	0
236	20240422	154700	286711860	5560	5560	5560	5560	0
237	20240422	154600	286711860	5560	5560	5560	5560	0
238	20240422	154500	286711860	5560	5560	5560	5560	0
239	20240422	154400	286711860	5560	5560	5560	5560	0
240	20240422	154300	286711860	5560	5560	5560	5560	0
241	20240422	154200	286711860	5560	5560	5560	5560	0
242	20240422	154100	286711860	5560	5560	5560	5560	1258
243	20240422	154000	286711860	5560	5560	5560	5560	0
244	20240422	153900	286711860	5560	5560	5560	5560	0
245	20240422	153800	286711860	5560	5560	5560	5560	0
246	20240422	153700	286711860	5560	5560	5560	5560	0
247	20240422	153600	286711860	5560	5560	5560	5560	0
248	20240422	153500	286711860	5560	5560	5560	5560	0
249	20240422	153400	286711860	5560	5560	5560	5560	0
250	20240422	153300	286711860	5560	5560	5560	5560	0
251	20240422	153200	286711860	5560	5560	5560	5560	0
252	20240422	153100	286711860	5560	5560	5560	5560	0
253	20240422	153000	286711860	5560	5560	5560	5560	1258
254	20240422	152900	279717380	5590	5590	5590	5590	0
255	20240422	152800	279717380	5590	5590	5590	5590	0
256	20240422	152700	279717380	5590	5590	5590	5590	0
257	20240422	152600	279717380	5590	5590	5590	5590	0
258	20240422	152500	279717380	5590	5590	5590	5590	0
259	20240422	152400	279717380	5590	5590	5590	5590	0
260	20240422	152300	279717380	5590	5590	5590	5590	0
261	20240422	152200	279717380	5590	5590	5590	5590	0
262	20240422	152100	279717380	5590	5590	5590	5590	0
263	20240422	152000	279717380	5590	5590	5590	5590	0
264	20240422	151900	279717380	5590	5580	5590	5580	10
265	20240422	151800	279661520	5590	5590	5590	5590	0
266	20240422	151700	279661520	5590	5590	5590	5590	0
267	20240422	151600	279661520	5590	5590	5590	5590	10
268	20240422	151500	279605620	5580	5580	5580	5580	40
269	20240422	151400	279382420	5580	5580	5580	5580	0
270	20240422	151300	279382420	5580	5580	5580	5580	0
271	20240422	151200	279382420	5580	5590	5590	5580	510
272	20240422	151100	276536520	5580	5580	5580	5580	3
273	20240422	151000	276519780	5580	5580	5580	5580	24
274	20240422	150900	276385860	5590	5590	5590	5590	0
275	20240422	150800	276385860	5590	5590	5590	5590	0
276	20240422	150700	276385860	5590	5590	5590	5590	0
277	20240422	150600	276385860	5590	5590	5590	5590	0
278	20240422	150500	276385860	5590	5590	5590	5590	0
279	20240422	150400	276385860	5590	5590	5590	5590	7
280	20240422	150300	276346730	5590	5590	5590	5590	24
281	20240422	150200	276212570	5590	5590	5590	5590	37
282	20240422	150100	276005740	5580	5580	5580	5580	0
283	20240422	150000	276005740	5580	5580	5580	5580	1
284	20240422	145900	276000160	5590	5590	5590	5590	0
285	20240422	145800	276000160	5590	5590	5590	5590	30
286	20240422	145700	275832460	5590	5590	5590	5590	0
287	20240422	145600	275832460	5590	5590	5590	5590	0
288	20240422	145500	275832460	5590	5590	5590	5590	1
289	20240422	145400	275826870	5590	5560	5590	5560	2
290	20240422	145300	275815720	5560	5560	5560	5560	0
291	20240422	145200	275815720	5560	5570	5570	5560	1500
292	20240422	145100	267466050	5570	5570	5570	5570	0
293	20240422	145000	267466050	5570	5570	5570	5570	1
294	20240422	144900	267460480	5590	5590	5590	5590	4
295	20240422	144800	267438120	5580	5580	5580	5580	0
296	20240422	144700	267438120	5580	5580	5580	5580	0
297	20240422	144600	267438120	5580	5580	5580	5580	0
298	20240422	144500	267438120	5580	5580	5580	5580	111
299	20240422	144400	266818740	5580	5580	5580	5580	91
300	20240422	144300	266310960	5590	5590	5590	5590	0
301	20240422	144200	266310960	5590	5590	5590	5590	0
302	20240422	144100	266310960	5590	5590	5590	5590	0
303	20240422	144000	266310960	5590	5590	5590	5590	0
304	20240422	143900	266310960	5590	5590	5590	5590	0
305	20240422	143800	266310960	5590	5580	5590	5580	167
306	20240422	143700	265378430	5580	5580	5580	5580	0
307	20240422	143600	265378430	5580	5580	5580	5580	0
308	20240422	143500	265378430	5580	5570	5580	5570	988
309	20240422	143400	259866690	5570	5570	5570	5570	70
310	20240422	143300	259476790	5570	5570	5570	5570	0
311	20240422	143200	259476790	5570	5570	5570	5570	0
312	20240422	143100	259476790	5570	5570	5570	5570	0
313	20240422	143000	259476790	5570	5570	5570	5570	0
314	20240422	142900	259476790	5570	5570	5570	5570	0
315	20240422	142800	259476790	5570	5570	5570	5570	0
316	20240422	142700	259476790	5570	5570	5570	5570	1
317	20240422	142600	259471220	5560	5560	5560	5560	0
318	20240422	142500	259471220	5560	5560	5560	5560	0
319	20240422	142400	259471220	5560	5560	5560	5560	0
320	20240422	142300	259471220	5560	5560	5560	5560	1
321	20240422	142200	259465660	5580	5580	5580	5580	0
322	20240422	142100	259465660	5580	5580	5580	5580	0
323	20240422	142000	259465660	5580	5580	5580	5580	5
324	20240422	141900	259437760	5550	5550	5550	5550	853
325	20240422	141800	254703610	5550	5560	5560	5550	2200
326	20240422	141700	242493030	5570	5570	5570	5570	152
327	20240422	141600	241646390	5550	5560	5560	5550	1900
328	20240422	141500	231099840	5560	5560	5560	5560	0
329	20240422	141400	231099840	5560	5560	5560	5560	0
330	20240422	141300	231099840	5560	5560	5560	5560	0
331	20240422	141200	231099840	5560	5560	5560	5560	0
332	20240422	141100	231099840	5560	5560	5560	5560	0
333	20240422	141000	231099840	5560	5560	5560	5560	0
334	20240422	140900	231099840	5560	5560	5560	5560	2
335	20240422	140800	231088720	5560	5560	5560	5560	0
336	20240422	140700	231088720	5560	5560	5560	5560	200
337	20240422	140600	229976720	5560	5560	5560	5560	0
338	20240422	140500	229976720	5560	5560	5560	5560	0
339	20240422	140400	229976720	5560	5570	5570	5560	226
340	20240422	140300	228720040	5570	5570	5570	5570	20
341	20240422	140200	228608640	5570	5570	5570	5570	164
342	20240422	140100	227695160	5580	5580	5580	5580	0
343	20240422	140000	227695160	5580	5580	5580	5580	2
344	20240422	135900	227684000	5580	5580	5580	5580	10
345	20240422	135800	227628200	5570	5570	5570	5570	0
346	20240422	135700	227628200	5570	5570	5570	5570	0
347	20240422	135600	227628200	5570	5570	5570	5570	0
348	20240422	135500	227628200	5570	5570	5570	5570	0
349	20240422	135400	227628200	5570	5570	5570	5570	0
350	20240422	135300	227628200	5570	5570	5570	5570	0
351	20240422	135200	227628200	5570	5570	5570	5570	0
352	20240422	135100	227628200	5570	5570	5570	5570	0
353	20240422	135000	227628200	5570	5570	5570	5570	0
354	20240422	134900	227628200	5570	5580	5580	5570	1499
355	20240422	134800	219271720	5580	5580	5580	5580	0
356	20240422	134700	219271720	5580	5580	5580	5580	0
357	20240422	134600	219271720	5580	5580	5580	5580	0
358	20240422	134500	219271720	5580	5580	5580	5580	0
359	20240422	134400	219271720	5580	5580	5580	5580	0
360	20240422	134300	219271720	5580	5580	5580	5580	0
361	20240422	134200	219271720	5580	5590	5590	5580	212
362	20240422	134100	218088740	5590	5590	5590	5590	0
363	20240422	134000	218088740	5590	5590	5590	5590	0
364	20240422	133900	218088740	5590	5590	5590	5590	0
365	20240422	133800	218088740	5590	5590	5590	5590	0
366	20240422	133700	218088740	5590	5590	5590	5590	0
367	20240422	133600	218088740	5590	5590	5590	5590	46
368	20240422	133500	217831600	5590	5590	5590	5590	63
369	20240422	133400	217479430	5600	5600	5600	5600	0
370	20240422	133300	217479430	5600	5600	5600	5600	0
371	20240422	133200	217479430	5600	5600	5600	5600	5
372	20240422	133100	217451430	5590	5600	5600	5590	103
373	20240422	133000	216875630	5590	5590	5590	5590	0
374	20240422	132900	216875630	5590	5590	5590	5590	0
375	20240422	132800	216875630	5590	5590	5590	5590	0
376	20240422	132700	216875630	5590	5590	5590	5590	0
377	20240422	132600	216875630	5590	5590	5590	5590	781
378	20240422	132500	212509840	5590	5590	5590	5590	0
379	20240422	132400	212509840	5590	5590	5590	5590	0
380	20240422	132300	212509840	5590	5590	5590	5590	45
381	20240422	132200	212258290	5600	5600	5600	5600	0
382	20240422	132100	212258290	5600	5600	5600	5600	0
383	20240422	132000	212258290	5600	5600	5600	5600	0
384	20240422	131900	212258290	5600	5600	5600	5600	2
385	20240422	131800	212247090	5600	5600	5600	5600	0
386	20240422	131700	212247090	5600	5600	5600	5600	1
387	20240422	131600	212241490	5590	5590	5590	5590	160
388	20240422	131500	211347090	5600	5600	5600	5600	0
389	20240422	131400	211347090	5600	5600	5600	5600	0
390	20240422	131300	211347090	5600	5600	5600	5600	0
391	20240422	131200	211347090	5600	5600	5600	5600	0
392	20240422	131100	211347090	5600	5600	5600	5600	0
393	20240422	131000	211347090	5600	5600	5600	5600	50
394	20240422	130900	211067090	5600	5600	5600	5600	0
395	20240422	130800	211067090	5600	5600	5600	5600	85
396	20240422	130700	210591090	5600	5600	5600	5600	15
397	20240422	130600	210507090	5600	5600	5600	5600	98
398	20240422	130500	209958290	5600	5600	5600	5600	1
399	20240422	130400	209952690	5600	5600	5600	5600	0
400	20240422	130300	209952690	5600	5600	5600	5600	186
401	20240422	130200	208911090	5600	5600	5600	5600	100
402	20240422	130100	208351090	5600	5600	5600	5600	152
403	20240422	130000	207499890	5600	5600	5600	5600	754
404	20240422	125900	203277490	5600	5600	5600	5600	0
405	20240422	125800	203277490	5600	5600	5600	5600	10
406	20240422	125700	203221490	5600	5600	5600	5600	0
407	20240422	125600	203221490	5600	5600	5600	5600	200
408	20240422	125500	202101490	5600	5580	5600	5580	2500
409	20240422	125400	188116350	5580	5580	5580	5580	0
410	20240422	125300	188116350	5580	5580	5580	5580	0
411	20240422	125200	188116350	5580	5580	5580	5580	0
412	20240422	125100	188116350	5580	5580	5580	5580	0
413	20240422	125000	188116350	5580	5580	5580	5580	20
414	20240422	124900	188004750	5580	5580	5580	5580	0
415	20240422	124800	188004750	5580	5580	5580	5580	0
416	20240422	124700	188004750	5580	5580	5580	5580	30
417	20240422	124600	187837350	5550	5550	5550	5550	0
418	20240422	124500	187837350	5550	5550	5550	5550	0
419	20240422	124400	187837350	5550	5550	5550	5550	0
420	20240422	124300	187837350	5550	5550	5550	5550	0
421	20240422	124200	187837350	5550	5560	5560	5550	219
422	20240422	124100	186621860	5580	5580	5580	5580	0
423	20240422	124000	186621860	5580	5580	5580	5580	0
424	20240422	123900	186621860	5580	5580	5580	5580	0
425	20240422	123800	186621860	5580	5580	5580	5580	0
426	20240422	123700	186621860	5580	5580	5580	5580	0
427	20240422	123600	186621860	5580	5580	5580	5580	0
428	20240422	123500	186621860	5580	5580	5580	5580	0
429	20240422	123400	186621860	5580	5580	5580	5580	0
430	20240422	123300	186621860	5580	5580	5580	5580	0
431	20240422	123200	186621860	5580	5580	5580	5580	0
432	20240422	123100	186621860	5580	5580	5580	5580	0
433	20240422	123000	186621860	5580	5580	5580	5580	0
434	20240422	122900	186621860	5580	5580	5580	5580	0
435	20240422	122800	186621860	5580	5580	5580	5580	0
436	20240422	122700	186621860	5580	5580	5580	5580	0
437	20240422	122600	186621860	5580	5580	5580	5580	0
438	20240422	122500	186621860	5580	5580	5580	5580	10
439	20240422	122400	186566060	5580	5580	5580	5580	11
440	20240422	122300	186504680	5530	5530	5530	5530	0
441	20240422	122200	186504680	5530	5530	5530	5530	0
442	20240422	122100	186504680	5530	5530	5530	5530	0
443	20240422	122000	186504680	5530	5530	5530	5530	0
444	20240422	121900	186504680	5530	5530	5530	5530	0
445	20240422	121800	186504680	5530	5580	5580	5530	648
446	20240422	121700	182905180	5580	5580	5580	5580	10
447	20240422	121600	182849380	5570	5570	5570	5570	200
448	20240422	121500	181735380	5570	5570	5570	5570	0
449	20240422	121400	181735380	5570	5570	5570	5570	982
450	20240422	121300	176265640	5570	5570	5570	5570	0
451	20240422	121200	176265640	5570	5570	5570	5570	0
452	20240422	121100	176265640	5570	5570	5570	5570	1
453	20240422	121000	176260070	5570	5570	5570	5570	269
454	20240422	120900	174761740	5570	5570	5570	5570	0
455	20240422	120800	174761740	5570	5570	5570	5570	0
456	20240422	120700	174761740	5570	5570	5570	5570	29
457	20240422	120600	174600210	5570	5570	5570	5570	85
458	20240422	120500	174126760	5530	5540	5540	5530	4004
459	20240422	120400	151984020	5540	5540	5540	5540	0
460	20240422	120300	151984020	5540	5540	5540	5540	0
461	20240422	120200	151984020	5540	5540	5540	5540	0
462	20240422	120100	151984020	5540	5540	5540	5540	100
463	20240422	120000	151430020	5550	5550	5550	5550	0
464	20240422	115900	151430020	5550	5550	5550	5550	0
465	20240422	115800	151430020	5550	5550	5550	5550	0
466	20240422	115700	151430020	5550	5550	5550	5550	0
467	20240422	115600	151430020	5550	5550	5550	5550	0
468	20240422	115500	151430020	5550	5560	5560	5550	4023
469	20240422	115400	129099750	5560	5560	5560	5560	0
470	20240422	115300	129099750	5560	5560	5560	5560	0
471	20240422	115200	129099750	5560	5560	5560	5560	0
472	20240422	115100	129099750	5560	5560	5560	5560	0
473	20240422	115000	129099750	5560	5560	5560	5560	0
474	20240422	114900	129099750	5560	5560	5560	5560	0
475	20240422	114800	129099750	5560	5560	5560	5560	0
476	20240422	114700	129099750	5560	5560	5560	5560	0
477	20240422	114600	129099750	5560	5560	5560	5560	0
478	20240422	114500	129099750	5560	5570	5570	5560	100
479	20240422	114400	128543430	5570	5570	5570	5570	0
480	20240422	114300	128543430	5570	5570	5570	5570	0
481	20240422	114200	128543430	5570	5570	5570	5570	0
482	20240422	114100	128543430	5570	5570	5570	5570	0
483	20240422	114000	128543430	5570	5570	5570	5570	0
484	20240422	113900	128543430	5570	5570	5570	5570	154
485	20240422	113800	127685650	5570	5570	5570	5570	0
486	20240422	113700	127685650	5570	5570	5570	5570	0
487	20240422	113600	127685650	5570	5570	5570	5570	0
488	20240422	113500	127685650	5570	5570	5570	5570	0
489	20240422	113400	127685650	5570	5570	5570	5570	0
490	20240422	113300	127685650	5570	5570	5570	5570	0
491	20240422	113200	127685650	5570	5570	5570	5570	0
492	20240422	113100	127685650	5570	5570	5570	5570	50
493	20240422	113000	127407150	5590	5590	5590	5590	0
494	20240422	112900	127407150	5590	5590	5590	5590	0
495	20240422	112800	127407150	5590	5590	5590	5590	0
496	20240422	112700	127407150	5590	5590	5590	5590	75
497	20240422	112600	126987900	5590	5590	5590	5590	1
498	20240422	112500	126982310	5590	5590	5590	5590	10
499	20240422	112400	126926410	5590	5590	5590	5590	500
500	20240422	112300	124131410	5580	5580	5580	5580	0
501	20240422	112200	124131410	5580	5580	5580	5580	100
502	20240422	112100	123573410	5560	5560	5560	5560	90
503	20240422	112000	123073010	5570	5570	5570	5570	0
504	20240422	111900	123073010	5570	5570	5570	5570	0
505	20240422	111800	123073010	5570	5570	5570	5570	0
506	20240422	111700	123073010	5570	5570	5570	5570	47
507	20240422	111600	122811220	5570	5570	5570	5570	0
508	20240422	111500	122811220	5570	5570	5570	5570	0
509	20240422	111400	122811220	5570	5570	5570	5570	0
510	20240422	111300	122811220	5570	5580	5580	5570	60
511	20240422	111200	122477000	5580	5580	5580	5580	0
512	20240422	111100	122477000	5580	5580	5580	5580	0
513	20240422	111000	122477000	5580	5580	5580	5580	0
514	20240422	110900	122477000	5580	5580	5580	5580	0
515	20240422	110800	122477000	5580	5580	5580	5580	0
516	20240422	110700	122477000	5580	5580	5580	5580	0
517	20240422	110600	122477000	5580	5580	5580	5580	947
518	20240422	110500	117192740	5580	5580	5580	5580	0
519	20240422	110400	117192740	5580	5580	5580	5580	60
520	20240422	110300	116857940	5590	5590	5590	5590	101
521	20240422	110200	116293350	5590	5590	5590	5590	178
522	20240422	110100	115298330	5590	5590	5590	5590	0
523	20240422	110000	115298330	5590	5590	5590	5590	95
524	20240422	105900	114767280	5590	5590	5590	5590	0
525	20240422	105800	114767280	5590	5590	5590	5590	0
526	20240422	105700	114767280	5590	5590	5590	5590	0
527	20240422	105600	114767280	5590	5590	5590	5590	104
528	20240422	105500	114185920	5600	5600	5600	5600	1
529	20240422	105400	114180320	5600	5600	5600	5600	10
530	20240422	105300	114124320	5590	5590	5590	5590	0
531	20240422	105200	114124320	5590	5590	5590	5590	0
532	20240422	105100	114124320	5590	5590	5590	5590	119
533	20240422	105000	113459110	5590	5590	5590	5590	0
534	20240422	104900	113459110	5590	5590	5590	5590	10
535	20240422	104800	113403210	5590	5580	5590	5580	1253
536	20240422	104700	106400940	5580	5580	5580	5580	676
537	20240422	104600	102628860	5570	5570	5570	5570	0
538	20240422	104500	102628860	5570	5560	5570	5560	305
539	20240422	104400	100930420	5570	5570	5570	5570	0
540	20240422	104300	100930420	5570	5570	5570	5570	101
541	20240422	104200	100367850	5560	5560	5560	5560	0
542	20240422	104100	100367850	5560	5560	5560	5560	0
543	20240422	104000	100367850	5560	5560	5560	5560	0
544	20240422	103900	100367850	5560	5560	5560	5560	0
545	20240422	103800	100367850	5560	5560	5560	5560	0
546	20240422	103700	100367850	5560	5560	5560	5560	0
547	20240422	103600	100367850	5560	5560	5560	5560	0
548	20240422	103500	100367850	5560	5560	5560	5560	0
549	20240422	103400	100367850	5560	5560	5560	5560	0
550	20240422	103300	100367850	5560	5560	5560	5560	0
551	20240422	103200	100367850	5560	5560	5560	5560	0
552	20240422	103100	100367850	5560	5560	5560	5560	0
553	20240422	103000	100367850	5560	5560	5560	5560	0
554	20240422	102900	100367850	5560	5560	5560	5560	0
555	20240422	102800	100367850	5560	5560	5560	5560	277
556	20240422	102700	98827730	5570	5570	5570	5570	0
557	20240422	102600	98827730	5570	5570	5570	5570	44
558	20240422	102500	98582650	5570	5570	5570	5570	0
559	20240422	102400	98582650	5570	5570	5570	5570	58
560	20240422	102300	98259590	5570	5570	5570	5570	0
561	20240422	102200	98259590	5570	5570	5570	5570	300
562	20240422	102100	96588590	5570	5570	5570	5570	0
563	20240422	102000	96588590	5570	5570	5570	5570	0
564	20240422	101900	96588590	5570	5570	5570	5570	5
565	20240422	101800	96560740	5570	5570	5570	5570	0
566	20240422	101700	96560740	5570	5570	5570	5570	10
567	20240422	101600	96505040	5570	5570	5570	5570	1
568	20240422	101500	96499470	5570	5570	5570	5570	0
569	20240422	101400	96499470	5570	5570	5570	5570	0
570	20240422	101300	96499470	5570	5570	5570	5570	359
571	20240422	101200	94499840	5570	5570	5570	5570	1
572	20240422	101100	94494270	5570	5570	5570	5570	0
573	20240422	101000	94494270	5570	5570	5570	5570	0
574	20240422	100900	94494270	5570	5570	5570	5570	0
575	20240422	100800	94494270	5570	5570	5570	5570	3
576	20240422	100700	94477560	5570	5560	5570	5560	656
577	20240422	100600	90825540	5570	5570	5570	5570	0
578	20240422	100500	90825540	5570	5570	5570	5570	6
579	20240422	100400	90792120	5570	5570	5570	5570	10
580	20240422	100300	90736420	5570	5570	5570	5570	1
581	20240422	100200	90730850	5550	5570	5570	5550	51
582	20240422	100100	90447680	5570	5570	5570	5570	17
583	20240422	100000	90352990	5570	5570	5570	5570	0
584	20240422	095900	90352990	5570	5570	5570	5570	102
585	20240422	095800	89784850	5570	5570	5570	5570	35
586	20240422	095700	89589900	5560	5560	5560	5560	0
587	20240422	095600	89589900	5560	5560	5560	5540	1098
588	20240422	095500	83501930	5550	5550	5550	5550	0
589	20240422	095400	83501930	5550	5550	5550	5550	0
590	20240422	095300	83501930	5550	5550	5550	5550	0
591	20240422	095200	83501930	5550	5550	5550	5550	0
592	20240422	095100	83501930	5550	5550	5550	5550	0
593	20240422	095000	83501930	5550	5550	5550	5550	390
594	20240422	094900	81337430	5580	5580	5580	5580	0
595	20240422	094800	81337430	5580	5550	5580	5540	5824
596	20240422	094700	49068070	5550	5550	5550	5550	0
597	20240422	094600	49068070	5550	5550	5550	5550	0
598	20240422	094500	49068070	5550	5550	5550	5550	1393
599	20240422	094400	41336920	5560	5560	5560	5560	0
600	20240422	094300	41336920	5560	5570	5570	5560	1888
601	20240422	094200	30823940	5570	5570	5570	5570	180
602	20240422	094100	29821340	5580	5580	5580	5580	1
603	20240422	094000	29815760	5580	5580	5580	5580	0
604	20240422	093900	29815760	5580	5580	5580	5580	610
605	20240422	093800	26411960	5580	5580	5580	5580	10
606	20240422	093700	26356160	5580	5580	5580	5580	4
607	20240422	093600	26333840	5580	5580	5580	5580	0
608	20240422	093500	26333840	5580	5580	5580	5580	2
609	20240422	093400	26322680	5590	5590	5590	5590	0
610	20240422	093300	26322680	5590	5590	5590	5590	850
611	20240422	093200	21571180	5590	5590	5590	5590	0
612	20240422	093100	21571180	5590	5590	5590	5590	10
613	20240422	093000	21515280	5590	5590	5590	5590	24
614	20240422	092900	21381120	5600	5600	5600	5600	1
615	20240422	092800	21375520	5590	5590	5590	5590	50
616	20240422	092700	21096020	5600	5600	5600	5600	0
617	20240422	092600	21096020	5600	5600	5600	5600	0
618	20240422	092500	21096020	5600	5600	5600	5600	0
619	20240422	092400	21096020	5600	5600	5600	5600	0
620	20240422	092300	21096020	5600	5600	5600	5600	0
621	20240422	092200	21096020	5600	5600	5600	5600	0
622	20240422	092100	21096020	5600	5600	5600	5600	2
623	20240422	092000	21084820	5600	5600	5600	5600	200
624	20240422	091900	19964820	5570	5570	5570	5570	0
625	20240422	091800	19964820	5570	5600	5600	5570	456
626	20240422	091700	17418120	5610	5630	5630	5610	73
627	20240422	091600	17008130	5640	5640	5640	5640	0
628	20240422	091500	17008130	5640	5620	5640	5620	1000
629	20240422	091400	11373150	5600	5600	5600	5600	484
630	20240422	091300	8662750	5600	5580	5600	5560	220
631	20240422	091200	7435800	5580	5570	5580	5570	235
632	20240422	091100	6124810	5570	5560	5570	5560	269
633	20240422	091000	4628970	5550	5550	5550	5550	39
634	20240422	090900	4412520	5530	5530	5530	5530	0
635	20240422	090800	4412520	5530	5530	5530	5530	0
636	20240422	090700	4412520	5530	5530	5530	5530	0
637	20240422	090600	4412520	5530	5530	5530	5530	0
638	20240422	090500	4412520	5530	5530	5530	5530	125
639	20240422	090400	3721270	5570	5550	5570	5550	101
640	20240422	090300	3159880	5570	5570	5570	5570	0
641	20240422	090200	3159880	5570	5570	5570	5570	0
642	20240422	090100	3159880	5570	5570	5570	5570	0
643	20240422	090000	3159880	5570	5580	5580	5530	208