KissMeData/053260/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193400	585785380	5080	5080	5080	5080	3389
3	20240422	193300	585785380	5080	5080	5080	5080	0
4	20240422	193200	585785380	5080	5080	5080	5080	0
5	20240422	193100	585785380	5080	5080	5080	5080	0
6	20240422	193000	585785380	5080	5080	5080	5080	0
7	20240422	192900	585785380	5080	5080	5080	5080	0
8	20240422	192800	585785380	5080	5080	5080	5080	0
9	20240422	192700	585785380	5080	5080	5080	5080	0
10	20240422	192600	585785380	5080	5080	5080	5080	0
11	20240422	192500	585785380	5080	5080	5080	5080	0
12	20240422	192400	585785380	5080	5080	5080	5080	0
13	20240422	192300	585785380	5080	5080	5080	5080	0
14	20240422	192200	585785380	5080	5080	5080	5080	0
15	20240422	192100	585785380	5080	5080	5080	5080	0
16	20240422	192000	585785380	5080	5080	5080	5080	0
17	20240422	191900	585785380	5080	5080	5080	5080	0
18	20240422	191800	585785380	5080	5080	5080	5080	0
19	20240422	191700	585785380	5080	5080	5080	5080	0
20	20240422	191600	585785380	5080	5080	5080	5080	0
21	20240422	191500	585785380	5080	5080	5080	5080	0
22	20240422	191400	585785380	5080	5080	5080	5080	0
23	20240422	191300	585785380	5080	5080	5080	5080	0
24	20240422	191200	585785380	5080	5080	5080	5080	0
25	20240422	191100	585785380	5080	5080	5080	5080	0
26	20240422	191000	585785380	5080	5080	5080	5080	0
27	20240422	190900	585785380	5080	5080	5080	5080	0
28	20240422	190800	585785380	5080	5080	5080	5080	0
29	20240422	190700	585785380	5080	5080	5080	5080	0
30	20240422	190600	585785380	5080	5080	5080	5080	0
31	20240422	190500	585785380	5080	5080	5080	5080	0
32	20240422	190400	585785380	5080	5080	5080	5080	3389
33	20240422	190300	585785380	5080	5080	5080	5080	0
34	20240422	190200	585785380	5080	5080	5080	5080	0
35	20240422	190100	585785380	5080	5080	5080	5080	0
36	20240422	190000	585785380	5080	5080	5080	5080	0
37	20240422	185900	585785380	5080	5080	5080	5080	0
38	20240422	185800	585785380	5080	5080	5080	5080	0
39	20240422	185700	585785380	5080	5080	5080	5080	0
40	20240422	185600	585785380	5080	5080	5080	5080	0
41	20240422	185500	585785380	5080	5080	5080	5080	0
42	20240422	185400	585785380	5080	5080	5080	5080	0
43	20240422	185300	585785380	5080	5080	5080	5080	0
44	20240422	185200	585785380	5080	5080	5080	5080	0
45	20240422	185100	585785380	5080	5080	5080	5080	0
46	20240422	185000	585785380	5080	5080	5080	5080	0
47	20240422	184900	585785380	5080	5080	5080	5080	0
48	20240422	184800	585785380	5080	5080	5080	5080	0
49	20240422	184700	585785380	5080	5080	5080	5080	0
50	20240422	184600	585785380	5080	5080	5080	5080	0
51	20240422	184500	585785380	5080	5080	5080	5080	0
52	20240422	184400	585785380	5080	5080	5080	5080	0
53	20240422	184300	585785380	5080	5080	5080	5080	0
54	20240422	184200	585785380	5080	5080	5080	5080	0
55	20240422	184100	585785380	5080	5080	5080	5080	0
56	20240422	184000	585785380	5080	5080	5080	5080	0
57	20240422	183900	585785380	5080	5080	5080	5080	0
58	20240422	183800	585785380	5080	5080	5080	5080	0
59	20240422	183700	585785380	5080	5080	5080	5080	0
60	20240422	183600	585785380	5080	5080	5080	5080	0
61	20240422	183500	585785380	5080	5080	5080	5080	0
62	20240422	183400	585785380	5080	5080	5080	5080	3389
63	20240422	183300	585785380	5080	5080	5080	5080	0
64	20240422	183200	585785380	5080	5080	5080	5080	0
65	20240422	183100	585785380	5080	5080	5080	5080	0
66	20240422	183000	585785380	5080	5080	5080	5080	0
67	20240422	182900	585785380	5080	5080	5080	5080	0
68	20240422	182800	585785380	5080	5080	5080	5080	0
69	20240422	182700	585785380	5080	5080	5080	5080	0
70	20240422	182600	585785380	5080	5080	5080	5080	0
71	20240422	182500	585785380	5080	5080	5080	5080	0
72	20240422	182400	585785380	5080	5080	5080	5080	0
73	20240422	182300	585785380	5080	5080	5080	5080	0
74	20240422	182200	585785380	5080	5080	5080	5080	0
75	20240422	182100	585785380	5080	5080	5080	5080	0
76	20240422	182000	585785380	5080	5080	5080	5080	0
77	20240422	181900	585785380	5080	5080	5080	5080	0
78	20240422	181800	585785380	5080	5080	5080	5080	0
79	20240422	181700	585785380	5080	5080	5080	5080	0
80	20240422	181600	585785380	5080	5080	5080	5080	0
81	20240422	181500	585785380	5080	5080	5080	5080	0
82	20240422	181400	585785380	5080	5080	5080	5080	0
83	20240422	181300	585785380	5080	5080	5080	5080	0
84	20240422	181200	585785380	5080	5080	5080	5080	0
85	20240422	181100	585785380	5080	5080	5080	5080	0
86	20240422	181000	585785380	5080	5080	5080	5080	0
87	20240422	180900	585785380	5080	5080	5080	5080	0
88	20240422	180800	585785380	5080	5080	5080	5080	0
89	20240422	180700	585785380	5080	5080	5080	5080	0
90	20240422	180600	585785380	5080	5080	5080	5080	0
91	20240422	180500	585785380	5080	5080	5080	5080	0
92	20240422	180400	585785380	5080	5080	5080	5080	3389
93	20240422	180300	585785380	5080	5080	5080	5080	0
94	20240422	180200	585785380	5080	5080	5080	5080	0
95	20240422	180100	585785380	5080	5080	5080	5080	0
96	20240422	180000	585785380	5080	5080	5080	5080	0
97	20240422	175900	585785380	5080	5080	5080	5080	0
98	20240422	175800	585785380	5080	5080	5080	5080	0
99	20240422	175700	585785380	5080	5080	5080	5080	0
100	20240422	175600	585785380	5080	5080	5080	5080	0
101	20240422	175500	585785380	5080	5080	5080	5080	0
102	20240422	175400	585785380	5080	5080	5080	5080	0
103	20240422	175300	585785380	5080	5080	5080	5080	0
104	20240422	175200	585785380	5080	5080	5080	5080	0
105	20240422	175100	585785380	5080	5080	5080	5080	0
106	20240422	175000	585785380	5080	5080	5080	5080	0
107	20240422	174900	585785380	5080	5080	5080	5080	0
108	20240422	174800	585785380	5080	5080	5080	5080	0
109	20240422	174700	585785380	5080	5080	5080	5080	0
110	20240422	174600	585785380	5080	5080	5080	5080	0
111	20240422	174500	585785380	5080	5080	5080	5080	0
112	20240422	174400	585785380	5080	5080	5080	5080	0
113	20240422	174300	585785380	5080	5080	5080	5080	0
114	20240422	174200	585785380	5080	5080	5080	5080	0
115	20240422	174100	585785380	5080	5080	5080	5080	0
116	20240422	174000	585785380	5080	5080	5080	5080	0
117	20240422	173900	585785380	5080	5080	5080	5080	0
118	20240422	173800	585785380	5080	5080	5080	5080	0
119	20240422	173700	585785380	5080	5080	5080	5080	0
120	20240422	173600	585785380	5080	5080	5080	5080	0
121	20240422	173500	585785380	5080	5080	5080	5080	0
122	20240422	173400	585785380	5080	5080	5080	5080	3389
123	20240422	173300	585785380	5080	5080	5080	5080	0
124	20240422	173200	585785380	5080	5080	5080	5080	0
125	20240422	173100	585785380	5080	5080	5080	5080	0
126	20240422	173000	585785380	5080	5080	5080	5080	0
127	20240422	172900	585785380	5080	5080	5080	5080	0
128	20240422	172800	585785380	5080	5080	5080	5080	0
129	20240422	172700	585785380	5080	5080	5080	5080	0
130	20240422	172600	585785380	5080	5080	5080	5080	0
131	20240422	172500	585785380	5080	5080	5080	5080	0
132	20240422	172400	585785380	5080	5080	5080	5080	0
133	20240422	172300	585785380	5080	5080	5080	5080	0
134	20240422	172200	585785380	5080	5080	5080	5080	0
135	20240422	172100	585785380	5080	5080	5080	5080	0
136	20240422	172000	585785380	5080	5080	5080	5080	0
137	20240422	171900	585785380	5080	5080	5080	5080	0
138	20240422	171800	585785380	5080	5080	5080	5080	0
139	20240422	171700	585785380	5080	5080	5080	5080	0
140	20240422	171600	585785380	5080	5080	5080	5080	0
141	20240422	171500	585785380	5080	5080	5080	5080	0
142	20240422	171400	585785380	5080	5080	5080	5080	0
143	20240422	171300	585785380	5080	5080	5080	5080	0
144	20240422	171200	585785380	5080	5080	5080	5080	0
145	20240422	171100	585785380	5080	5080	5080	5080	0
146	20240422	171000	585785380	5080	5080	5080	5080	0
147	20240422	170900	585785380	5080	5080	5080	5080	0
148	20240422	170800	585785380	5080	5080	5080	5080	0
149	20240422	170700	585785380	5080	5080	5080	5080	0
150	20240422	170600	585785380	5080	5080	5080	5080	0
151	20240422	170500	585785380	5080	5080	5080	5080	0
152	20240422	170400	585785380	5080	5080	5080	5080	3389
153	20240422	170300	585785380	5080	5080	5080	5080	0
154	20240422	170200	585785380	5080	5080	5080	5080	0
155	20240422	170100	585785380	5080	5080	5080	5080	0
156	20240422	170000	585785380	5080	5080	5080	5080	0
157	20240422	165900	585785380	5080	5080	5080	5080	0
158	20240422	165800	585785380	5080	5080	5080	5080	0
159	20240422	165700	585785380	5080	5080	5080	5080	0
160	20240422	165600	585785380	5080	5080	5080	5080	0
161	20240422	165500	585785380	5080	5080	5080	5080	0
162	20240422	165400	585785380	5080	5080	5080	5080	0
163	20240422	165300	585785380	5080	5080	5080	5080	0
164	20240422	165200	585785380	5080	5080	5080	5080	0
165	20240422	165100	585785380	5080	5080	5080	5080	0
166	20240422	165000	585785380	5080	5080	5080	5080	0
167	20240422	164900	585785380	5080	5080	5080	5080	0
168	20240422	164800	585785380	5080	5080	5080	5080	0
169	20240422	164700	585785380	5080	5080	5080	5080	0
170	20240422	164600	585785380	5080	5080	5080	5080	0
171	20240422	164500	585785380	5080	5080	5080	5080	0
172	20240422	164400	585785380	5080	5080	5080	5080	0
173	20240422	164300	585785380	5080	5080	5080	5080	0
174	20240422	164200	585785380	5080	5080	5080	5080	0
175	20240422	164100	585785380	5080	5080	5080	5080	0
176	20240422	164000	585785380	5080	5080	5080	5080	0
177	20240422	163900	585785380	5080	5080	5080	5080	0
178	20240422	163800	585785380	5080	5080	5080	5080	0
179	20240422	163700	585785380	5080	5080	5080	5080	0
180	20240422	163600	585785380	5080	5080	5080	5080	0
181	20240422	163500	585785380	5080	5080	5080	5080	0
182	20240422	163400	585785380	5080	5080	5080	5080	3389
183	20240422	163300	585785380	5080	5080	5080	5080	0
184	20240422	163200	585785380	5080	5080	5080	5080	0
185	20240422	163100	585785380	5080	5080	5080	5080	0
186	20240422	163000	585785380	5080	5080	5080	5080	0
187	20240422	162900	585785380	5080	5080	5080	5080	0
188	20240422	162800	585785380	5080	5080	5080	5080	0
189	20240422	162700	585785380	5080	5080	5080	5080	0
190	20240422	162600	585785380	5080	5080	5080	5080	0
191	20240422	162500	585785380	5080	5080	5080	5080	0
192	20240422	162400	585785380	5080	5080	5080	5080	0
193	20240422	162300	585785380	5080	5080	5080	5080	0
194	20240422	162200	585785380	5080	5080	5080	5080	0
195	20240422	162100	585785380	5080	5080	5080	5080	0
196	20240422	162000	585785380	5080	5080	5080	5080	0
197	20240422	161900	585785380	5080	5080	5080	5080	0
198	20240422	161800	585785380	5080	5080	5080	5080	0
199	20240422	161700	585785380	5080	5080	5080	5080	0
200	20240422	161600	585785380	5080	5080	5080	5080	0
201	20240422	161500	585785380	5080	5080	5080	5080	0
202	20240422	161400	585785380	5080	5080	5080	5080	0
203	20240422	161300	585785380	5080	5080	5080	5080	0
204	20240422	161200	585785380	5080	5080	5080	5080	0
205	20240422	161100	585785380	5080	5080	5080	5080	0
206	20240422	161000	585785380	5080	5080	5080	5080	0
207	20240422	160900	585785380	5080	5080	5080	5080	0
208	20240422	160800	585785380	5080	5080	5080	5080	0
209	20240422	160700	585785380	5080	5080	5080	5080	0
210	20240422	160600	585785380	5080	5080	5080	5080	0
211	20240422	160500	585785380	5080	5080	5080	5080	0
212	20240422	160400	585785380	5080	5080	5080	5080	3389
213	20240422	160300	585785380	5080	5080	5080	5080	0
214	20240422	160200	585785380	5080	5080	5080	5080	0
215	20240422	160100	585785380	5080	5080	5080	5080	0
216	20240422	160000	585785380	5080	5080	5080	5080	0
217	20240422	155900	585785380	5080	5080	5080	5080	0
218	20240422	155800	585785380	5080	5080	5080	5080	0
219	20240422	155700	585785380	5080	5080	5080	5080	0
220	20240422	155600	585785380	5080	5080	5080	5080	0
221	20240422	155500	585785380	5080	5080	5080	5080	0
222	20240422	155400	585785380	5080	5080	5080	5080	0
223	20240422	155300	585785380	5080	5080	5080	5080	0
224	20240422	155200	585785380	5080	5080	5080	5080	0
225	20240422	155100	585785380	5080	5080	5080	5080	0
226	20240422	155000	585785380	5080	5080	5080	5080	0
227	20240422	154900	585785380	5080	5080	5080	5080	0
228	20240422	154800	585785380	5080	5080	5080	5080	0
229	20240422	154700	585785380	5080	5080	5080	5080	0
230	20240422	154600	585785380	5080	5080	5080	5080	0
231	20240422	154500	585785380	5080	5080	5080	5080	0
232	20240422	154400	585785380	5080	5080	5080	5080	0
233	20240422	154300	585785380	5080	5080	5080	5080	0
234	20240422	154200	585785380	5080	5080	5080	5080	0
235	20240422	154100	585785380	5080	5080	5080	5080	0
236	20240422	154000	585785380	5080	5080	5080	5080	0
237	20240422	153900	585785380	5080	5080	5080	5080	0
238	20240422	153800	585785380	5080	5080	5080	5080	0
239	20240422	153700	585785380	5080	5080	5080	5080	0
240	20240422	153600	585785380	5080	5080	5080	5080	0
241	20240422	153500	585785380	5080	5080	5080	5080	0
242	20240422	153400	585785380	5080	5080	5080	5080	3389
243	20240422	153300	585785380	5080	5080	5080	5080	0
244	20240422	153200	585785380	5080	5080	5080	5080	0
245	20240422	153100	585785380	5080	5080	5080	5080	0
246	20240422	153000	585785380	5080	5080	5080	5080	3389
247	20240422	152900	568569260	5080	5080	5080	5080	0
248	20240422	152800	568569260	5080	5080	5080	5080	0
249	20240422	152700	568569260	5080	5080	5080	5080	0
250	20240422	152600	568569260	5080	5080	5080	5080	0
251	20240422	152500	568569260	5080	5080	5080	5080	0
252	20240422	152400	568569260	5080	5080	5080	5080	0
253	20240422	152300	568569260	5080	5080	5080	5080	0
254	20240422	152200	568569260	5080	5080	5080	5080	0
255	20240422	152100	568569260	5080	5080	5080	5080	0
256	20240422	152000	568569260	5080	5080	5080	5080	0
257	20240422	151900	568569260	5080	5090	5090	5080	257
258	20240422	151800	567262100	5090	5100	5100	5090	69
259	20240422	151700	566910800	5100	5100	5100	5100	9
260	20240422	151600	566864900	5080	5080	5080	5080	199
261	20240422	151500	565853980	5090	5090	5090	5090	999
262	20240422	151400	560769070	5090	5090	5090	5090	1002
263	20240422	151300	555668890	5090	5090	5090	5090	0
264	20240422	151200	555668890	5090	5090	5090	5090	1000
265	20240422	151100	550578890	5110	5110	5110	5110	0
266	20240422	151000	550578890	5110	5110	5110	5110	79
267	20240422	150900	550175200	5110	5070	5110	5070	2
268	20240422	150800	550165020	5110	5070	5110	5070	99
269	20240422	150700	549663050	5070	5090	5110	5070	4120
270	20240422	150600	528729970	5090	5110	5110	5090	3643
271	20240422	150500	510145220	5110	5110	5110	5110	197
272	20240422	150400	509138550	5110	5110	5110	5110	177
273	20240422	150300	508234080	5120	5120	5120	5120	0
274	20240422	150200	508234080	5120	5120	5120	5120	0
275	20240422	150100	508234080	5120	5120	5120	5120	49
276	20240422	150000	507983200	5120	5120	5120	5120	0
277	20240422	145900	507983200	5120	5130	5130	5120	779
278	20240422	145800	503994210	5130	5130	5130	5130	251
279	20240422	145700	502706580	5130	5130	5130	5130	117
280	20240422	145600	502106370	5130	5130	5130	5130	0
281	20240422	145500	502106370	5130	5130	5130	5130	57
282	20240422	145400	501813960	5120	5120	5120	5120	0
283	20240422	145300	501813960	5120	5120	5120	5120	400
284	20240422	145200	499765960	5120	5120	5120	5120	0
285	20240422	145100	499765960	5120	5120	5120	5120	220
286	20240422	145000	498639560	5120	5120	5120	5120	5
287	20240422	144900	498613960	5120	5130	5130	5120	100
288	20240422	144800	498101590	5130	5130	5130	5130	2
289	20240422	144700	498091330	5130	5130	5130	5130	0
290	20240422	144600	498091330	5130	5130	5130	5130	77
291	20240422	144500	497696320	5130	5130	5130	5130	0
292	20240422	144400	497696320	5130	5140	5140	5130	5
293	20240422	144300	497670660	5140	5140	5140	5140	0
294	20240422	144200	497670660	5140	5140	5140	5140	0
295	20240422	144100	497670660	5140	5140	5140	5140	0
296	20240422	144000	497670660	5140	5140	5140	5140	0
297	20240422	143900	497670660	5140	5130	5140	5120	116
298	20240422	143800	497074620	5140	5140	5140	5140	1
299	20240422	143700	497069480	5150	5150	5150	5150	0
300	20240422	143600	497069480	5150	5150	5150	5150	20
301	20240422	143500	496966480	5150	5150	5150	5150	2
302	20240422	143400	496956180	5150	5150	5150	5150	0
303	20240422	143300	496956180	5150	5150	5150	5150	0
304	20240422	143200	496956180	5150	5150	5150	5150	0
305	20240422	143100	496956180	5150	5150	5150	5150	0
306	20240422	143000	496956180	5150	5150	5150	5150	0
307	20240422	142900	496956180	5150	5150	5150	5150	0
308	20240422	142800	496956180	5150	5100	5150	5100	140
309	20240422	142700	496237230	5140	5140	5140	5140	0
310	20240422	142600	496237230	5140	5140	5140	5140	200
311	20240422	142500	495209230	5140	5100	5140	5100	166
312	20240422	142400	494356080	5100	5100	5100	5100	0
313	20240422	142300	494356080	5100	5100	5100	5100	1
314	20240422	142200	494350980	5140	5100	5140	5100	655
315	20240422	142100	490999590	5100	5100	5100	5100	200
316	20240422	142000	489979590	5100	5100	5100	5100	1
317	20240422	141900	489974490	5110	5110	5110	5110	1364
318	20240422	141800	483004450	5110	5130	5130	5110	1882
319	20240422	141700	473386210	5120	5120	5120	5120	0
320	20240422	141600	473386210	5120	5130	5130	5120	101
321	20240422	141500	472868090	5130	5130	5130	5130	40
322	20240422	141400	472662890	5130	5130	5130	5130	10
323	20240422	141300	472611590	5130	5120	5130	5120	181
324	20240422	141200	471684790	5120	5130	5130	5120	51
325	20240422	141100	471423660	5130	5130	5130	5130	0
326	20240422	141000	471423660	5130	5130	5130	5130	57
327	20240422	140900	471131250	5140	5150	5150	5140	177
328	20240422	140800	470221460	5150	5150	5150	5150	328
329	20240422	140700	468532260	5140	5150	5150	5140	1072
330	20240422	140600	463012740	5150	5150	5150	5150	200
331	20240422	140500	461982740	5150	5150	5150	5150	0
332	20240422	140400	461982740	5150	5150	5150	5150	1
333	20240422	140300	461977590	5150	5150	5150	5150	86
334	20240422	140200	461534690	5150	5160	5160	5150	341
335	20240422	140100	459777630	5150	5150	5160	5150	319
336	20240422	140000	458134580	5150	5150	5150	5150	105
337	20240422	135900	457593830	5150	5150	5160	5150	419
338	20240422	135800	455434540	5150	5150	5150	5150	242
339	20240422	135700	454188240	5140	5140	5140	5140	535
340	20240422	135600	451438340	5140	5140	5140	5140	200
341	20240422	135500	450410340	5140	5140	5140	5140	282
342	20240422	135400	448960860	5150	5160	5160	5150	797
343	20240422	135300	444855310	5150	5140	5150	5140	447
344	20240422	135200	442554720	5130	5140	5140	5130	226
345	20240422	135100	441393730	5150	5140	5150	5140	1121
346	20240422	135000	435622070	5140	5160	5160	5140	930
347	20240422	134900	430833350	5170	5140	5180	5140	3035
348	20240422	134800	415174910	5170	5100	5170	5100	5471
349	20240422	134700	387057830	5100	5100	5100	5100	1073
350	20240422	134600	381585530	5090	5090	5090	5090	0
351	20240422	134500	381585530	5090	5090	5090	5090	1
352	20240422	134400	381580440	5090	5090	5090	5090	72
353	20240422	134300	381213960	5100	5100	5100	5100	20
354	20240422	134200	381111960	5090	5090	5090	5090	35
355	20240422	134100	380933810	5090	5090	5090	5090	0
356	20240422	134000	380933810	5090	5090	5090	5090	118
357	20240422	133900	380333190	5090	5090	5090	5090	0
358	20240422	133800	380333190	5090	5090	5090	5090	150
359	20240422	133700	379569690	5090	5090	5090	5090	5
360	20240422	133600	379544240	5090	5090	5090	5090	0
361	20240422	133500	379544240	5090	5090	5090	5090	3
362	20240422	133400	379528970	5090	5080	5090	5080	70
363	20240422	133300	379173170	5080	5080	5080	5080	0
364	20240422	133200	379173170	5080	5080	5080	5080	0
365	20240422	133100	379173170	5080	5080	5080	5080	98
366	20240422	133000	378675330	5080	5090	5090	5080	40
367	20240422	132900	378471830	5090	5090	5090	5090	4
368	20240422	132800	378451470	5090	5090	5090	5090	0
369	20240422	132700	378451470	5090	5090	5090	5090	10
370	20240422	132600	378400570	5090	5090	5090	5090	10
371	20240422	132500	378349670	5090	5090	5090	5090	0
372	20240422	132400	378349670	5090	5090	5090	5090	20
373	20240422	132300	378247870	5090	5080	5090	5070	705
374	20240422	132200	374666480	5080	5080	5080	5080	1368
375	20240422	132100	367717040	5080	5080	5080	5080	1
376	20240422	132000	367711960	5080	5080	5080	5080	108
377	20240422	131900	367163320	5070	5080	5080	5070	901
378	20240422	131800	362595130	5080	5080	5080	5080	467
379	20240422	131700	360222770	5100	5100	5100	5100	1
380	20240422	131600	360217670	5080	5080	5080	5080	0
381	20240422	131500	360217670	5080	5080	5080	5080	23
382	20240422	131400	360100830	5100	5100	5100	5100	2
383	20240422	131300	360090630	5110	5110	5110	5110	0
384	20240422	131200	360090630	5110	5110	5110	5110	4
385	20240422	131100	360070190	5110	5110	5110	5110	0
386	20240422	131000	360070190	5110	5110	5110	5110	0
387	20240422	130900	360070190	5110	5110	5110	5110	1
388	20240422	130800	360065080	5100	5100	5100	5100	0
389	20240422	130700	360065080	5100	5100	5100	5100	0
390	20240422	130600	360065080	5100	5080	5100	5080	285
391	20240422	130500	358615780	5080	5080	5080	5080	0
392	20240422	130400	358615780	5080	5090	5090	5070	2097
393	20240422	130300	347964290	5090	5090	5090	5090	1723
394	20240422	130200	339194220	5100	5100	5100	5100	175
395	20240422	130100	338301720	5100	5100	5100	5100	587
396	20240422	130000	335308020	5110	5100	5110	5100	399
397	20240422	125900	333273050	5100	5100	5100	5100	37
398	20240422	125800	333084350	5110	5110	5110	5110	97
399	20240422	125700	332588680	5110	5110	5110	5110	119
400	20240422	125600	331980590	5110	5110	5110	5110	0
401	20240422	125500	331980590	5110	5120	5120	5110	15
402	20240422	125400	331903800	5120	5120	5120	5120	0
403	20240422	125300	331903800	5120	5120	5120	5120	14
404	20240422	125200	331832120	5110	5110	5110	5110	0
405	20240422	125100	331832120	5110	5110	5110	5110	360
406	20240422	125000	329992520	5120	5120	5120	5120	0
407	20240422	124900	329992520	5120	5120	5120	5120	0
408	20240422	124800	329992520	5120	5120	5120	5120	0
409	20240422	124700	329992520	5120	5120	5120	5120	44
410	20240422	124600	329767240	5110	5110	5110	5110	2
411	20240422	124500	329757020	5110	5110	5110	5110	1
412	20240422	124400	329751910	5110	5110	5110	5100	145
413	20240422	124300	329011000	5110	5110	5110	5110	7
414	20240422	124200	328975230	5110	5110	5110	5110	7
415	20240422	124100	328939460	5110	5110	5110	5110	3
416	20240422	124000	328924130	5110	5110	5110	5110	0
417	20240422	123900	328924130	5110	5120	5120	5110	27
418	20240422	123800	328786150	5120	5120	5120	5120	0
419	20240422	123700	328786150	5120	5110	5120	5110	44
420	20240422	123600	328561110	5110	5110	5110	5110	2
421	20240422	123500	328550890	5110	5110	5110	5110	2
422	20240422	123400	328540670	5110	5110	5110	5110	0
423	20240422	123300	328540670	5110	5110	5110	5110	0
424	20240422	123200	328540670	5110	5110	5110	5110	0
425	20240422	123100	328540670	5110	5110	5110	5110	1
426	20240422	123000	328535560	5110	5110	5110	5110	0
427	20240422	122900	328535560	5110	5110	5110	5110	273
428	20240422	122800	327140530	5110	5110	5110	5110	179
429	20240422	122700	326225840	5110	5110	5110	5110	221
430	20240422	122600	325096530	5120	5110	5120	5110	508
431	20240422	122500	322496730	5110	5110	5110	5110	195
432	20240422	122400	321500280	5110	5110	5110	5110	40
433	20240422	122300	321295880	5110	5110	5110	5110	0
434	20240422	122200	321295880	5110	5110	5110	5110	0
435	20240422	122100	321295880	5110	5110	5110	5110	0
436	20240422	122000	321295880	5110	5110	5110	5110	0
437	20240422	121900	321295880	5110	5110	5110	5110	0
438	20240422	121800	321295880	5110	5110	5110	5110	0
439	20240422	121700	321295880	5110	5110	5110	5110	0
440	20240422	121600	321295880	5110	5110	5110	5110	0
441	20240422	121500	321295880	5110	5110	5110	5110	0
442	20240422	121400	321295880	5110	5110	5110	5110	9
443	20240422	121300	321249890	5110	5110	5110	5110	1
444	20240422	121200	321244780	5100	5100	5100	5100	0
445	20240422	121100	321244780	5100	5100	5100	5100	0
446	20240422	121000	321244780	5100	5100	5100	5100	0
447	20240422	120900	321244780	5100	5100	5100	5100	0
448	20240422	120800	321244780	5100	5100	5100	5100	0
449	20240422	120700	321244780	5100	5100	5100	5100	0
450	20240422	120600	321244780	5100	5100	5100	5100	0
451	20240422	120500	321244780	5100	5100	5100	5100	95
452	20240422	120400	320760280	5110	5120	5120	5110	603
453	20240422	120300	317674000	5130	5120	5130	5120	102
454	20240422	120200	317150750	5120	5120	5120	5120	0
455	20240422	120100	317150750	5120	5120	5120	5120	0
456	20240422	120000	317150750	5120	5120	5120	5120	10
457	20240422	115900	317099550	5130	5130	5130	5130	73
458	20240422	115800	316725060	5130	5130	5130	5130	51
459	20240422	115700	316463430	5130	5090	5130	5090	2
460	20240422	115600	316453210	5090	5090	5090	5090	1000
461	20240422	115500	311363210	5090	5090	5090	5090	1700
462	20240422	115400	302710210	5090	5090	5090	5090	2
463	20240422	115300	302700030	5090	5090	5090	5090	30
464	20240422	115200	302547330	5130	5130	5130	5130	0
465	20240422	115100	302547330	5130	5090	5130	5090	2
466	20240422	115000	302537110	5090	5090	5090	5090	0
467	20240422	114900	302537110	5090	5090	5090	5090	92
468	20240422	114800	302068830	5130	5130	5130	5130	0
469	20240422	114700	302068830	5130	5130	5130	5130	19
470	20240422	114600	301971360	5090	5090	5090	5090	1
471	20240422	114500	301966270	5130	5130	5130	5130	1
472	20240422	114400	301961140	5120	5120	5120	5120	0
473	20240422	114300	301961140	5120	5120	5120	5120	300
474	20240422	114200	300425140	5120	5120	5120	5120	4
475	20240422	114100	300404660	5130	5130	5130	5130	6
476	20240422	114000	300373880	5130	5130	5130	5130	0
477	20240422	113900	300373880	5130	5130	5130	5130	0
478	20240422	113800	300373880	5130	5090	5130	5090	1668
479	20240422	113700	291858440	5080	5080	5090	5080	7
480	20240422	113600	291822870	5080	5080	5080	5080	1
481	20240422	113500	291817790	5090	5090	5090	5090	0
482	20240422	113400	291817790	5090	5090	5090	5090	0
483	20240422	113300	291817790	5090	5090	5090	5090	0
484	20240422	113200	291817790	5090	5090	5090	5090	0
485	20240422	113100	291817790	5090	5090	5090	5090	10
486	20240422	113000	291766890	5090	5090	5090	5090	1
487	20240422	112900	291761800	5090	5090	5090	5090	0
488	20240422	112800	291761800	5090	5090	5090	5090	0
489	20240422	112700	291761800	5090	5090	5090	5090	0
490	20240422	112600	291761800	5090	5090	5090	5090	4
491	20240422	112500	291741440	5080	5080	5080	5080	195
492	20240422	112400	290750840	5080	5080	5080	5080	0
493	20240422	112300	290750840	5080	5080	5080	5080	54
494	20240422	112200	290476520	5100	5100	5100	5100	468
495	20240422	112100	288089720	5110	5110	5110	5110	0
496	20240422	112000	288089720	5110	5080	5110	5080	31
497	20240422	111900	287932210	5090	5090	5090	5090	65
498	20240422	111800	287601360	5110	5110	5110	5110	5
499	20240422	111700	287575810	5110	5110	5110	5110	9
500	20240422	111600	287529820	5100	5100	5100	5100	0
501	20240422	111500	287529820	5100	5100	5100	5100	0
502	20240422	111400	287529820	5100	5100	5100	5100	600
503	20240422	111300	284469820	5100	5100	5100	5100	0
504	20240422	111200	284469820	5100	5100	5100	5100	327
505	20240422	111100	282802120	5110	5110	5110	5110	0
506	20240422	111000	282802120	5110	5110	5110	5110	0
507	20240422	110900	282802120	5110	5100	5110	5100	2
508	20240422	110800	282791910	5100	5080	5100	5080	190
509	20240422	110700	281824910	5080	5080	5080	5080	10
510	20240422	110600	281774110	5070	5090	5090	5070	1109
511	20240422	110500	276144860	5120	5120	5120	5120	0
512	20240422	110400	276144860	5120	5120	5120	5120	0
513	20240422	110300	276144860	5120	5120	5120	5120	0
514	20240422	110200	276144860	5120	5110	5120	5110	319
515	20240422	110100	274512430	5080	5080	5080	5080	0
516	20240422	110000	274512430	5080	5080	5080	5080	0
517	20240422	105900	274512430	5080	5080	5080	5080	0
518	20240422	105800	274512430	5080	5080	5080	5080	0
519	20240422	105700	274512430	5080	5080	5080	5080	0
520	20240422	105600	274512430	5080	5080	5080	5080	7
521	20240422	105500	274476870	5080	5080	5080	5080	60
522	20240422	105400	274172070	5080	5080	5080	5080	2
523	20240422	105300	274161910	5080	5090	5090	5080	100
524	20240422	105200	273653060	5090	5090	5090	5090	0
525	20240422	105100	273653060	5090	5090	5090	5090	0
526	20240422	105000	273653060	5090	5090	5090	5090	0
527	20240422	104900	273653060	5090	5090	5090	5090	85
528	20240422	104800	273220410	5080	5080	5080	5080	0
529	20240422	104700	273220410	5080	5080	5080	5080	0
530	20240422	104600	273220410	5080	5080	5080	5080	0
531	20240422	104500	273220410	5080	5080	5080	5080	0
532	20240422	104400	273220410	5080	5080	5080	5080	0
533	20240422	104300	273220410	5080	5080	5080	5080	1086
534	20240422	104200	267703530	5080	5080	5080	5080	0
535	20240422	104100	267703530	5080	5080	5080	5080	1000
536	20240422	104000	262623530	5080	5080	5080	5080	0
537	20240422	103900	262623530	5080	5080	5080	5080	0
538	20240422	103800	262623530	5080	5080	5080	5080	0
539	20240422	103700	262623530	5080	5090	5090	5080	65
540	20240422	103600	262293310	5090	5090	5090	5090	58
541	20240422	103500	261998090	5090	5090	5090	5090	38
542	20240422	103400	261804670	5090	5120	5120	5080	1518
543	20240422	103300	254081890	5130	5130	5130	5130	0
544	20240422	103200	254081890	5130	5130	5130	5130	0
545	20240422	103100	254081890	5130	5130	5130	5130	0
546	20240422	103000	254081890	5130	5130	5130	5130	10
547	20240422	102900	254030590	5130	5130	5130	5130	0
548	20240422	102800	254030590	5130	5130	5130	5130	11
549	20240422	102700	253974160	5130	5130	5130	5130	0
550	20240422	102600	253974160	5130	5130	5130	5130	0
551	20240422	102500	253974160	5130	5130	5130	5130	0
552	20240422	102400	253974160	5130	5130	5130	5130	164
553	20240422	102300	253132840	5130	5130	5130	5130	5
554	20240422	102200	253107190	5130	5130	5130	5130	31
555	20240422	102100	252948160	5130	5130	5130	5130	244
556	20240422	102000	251696440	5120	5120	5120	5120	0
557	20240422	101900	251696440	5120	5120	5120	5120	0
558	20240422	101800	251696440	5120	5110	5120	5110	75
559	20240422	101700	251312740	5120	5110	5120	5110	359
560	20240422	101600	249476940	5110	5110	5110	5110	1
561	20240422	101500	249471830	5100	5100	5100	5100	10
562	20240422	101400	249420830	5090	5090	5090	5090	0
563	20240422	101300	249420830	5090	5090	5090	5090	0
564	20240422	101200	249420830	5090	5090	5090	5090	0
565	20240422	101100	249420830	5090	5090	5090	5090	4
566	20240422	101000	249400470	5090	5090	5090	5090	52
567	20240422	100900	249135790	5100	5100	5100	5100	0
568	20240422	100800	249135790	5100	5100	5100	5070	1708
569	20240422	100700	240465140	5090	5090	5090	5080	657
570	20240422	100600	237122750	5090	5090	5090	5090	4
571	20240422	100500	237102390	5090	5090	5090	5090	511
572	20240422	100400	234501400	5080	5080	5080	5080	0
573	20240422	100300	234501400	5080	5090	5090	5080	46
574	20240422	100200	234267670	5100	5100	5100	5070	12
575	20240422	100100	234206500	5070	5070	5070	5070	0
576	20240422	100000	234206500	5070	5090	5090	5070	2050
577	20240422	095900	223807440	5100	5100	5100	5100	58
578	20240422	095800	223511640	5100	5100	5100	5100	0
579	20240422	095700	223511640	5100	5080	5100	5080	1084
580	20240422	095600	217987070	5080	5080	5080	5080	276
581	20240422	095500	216584990	5090	5080	5090	5080	445
582	20240422	095400	214324370	5080	5080	5080	5080	3762
583	20240422	095300	195213410	5090	5090	5090	5090	594
584	20240422	095200	192189950	5090	5090	5090	5090	498
585	20240422	095100	189655130	5090	5090	5090	5090	63
586	20240422	095000	189334460	5090	5100	5100	5090	2623
587	20240422	094900	175983270	5100	5100	5100	5100	187
588	20240422	094800	175029570	5090	5090	5090	5090	69
589	20240422	094700	174678360	5090	5090	5090	5090	1011
590	20240422	094600	169532370	5090	5090	5090	5090	226
591	20240422	094500	168382030	5090	5090	5090	5090	0
592	20240422	094400	168382030	5090	5090	5090	5090	1000
593	20240422	094300	163292030	5090	5100	5100	5090	5
594	20240422	094200	163266560	5090	5120	5120	5090	169
595	20240422	094100	162406170	5090	5110	5110	5090	1034
596	20240422	094000	157142290	5110	5110	5110	5110	866
597	20240422	093900	152717030	5100	5100	5100	5100	48
598	20240422	093800	152472230	5100	5100	5100	5100	330
599	20240422	093700	150789230	5100	5110	5110	5100	500
600	20240422	093600	148238240	5100	5100	5100	5100	1
601	20240422	093500	148233140	5100	5100	5100	5100	1872
602	20240422	093400	138685940	5100	5100	5100	5100	105
603	20240422	093300	138150440	5110	5100	5110	5100	1077
604	20240422	093200	132656970	5110	5100	5110	5100	600
605	20240422	093100	129591600	5110	5110	5110	5110	456
606	20240422	093000	127261440	5110	5120	5120	5110	245
607	20240422	092900	126009480	5120	5120	5120	5120	0
608	20240422	092800	126009480	5120	5130	5130	5120	3
609	20240422	092700	125994100	5120	5120	5120	5120	700
610	20240422	092600	122410100	5110	5110	5110	5100	55
611	20240422	092500	122129060	5140	5140	5140	5140	8
612	20240422	092400	122087940	5110	5110	5110	5110	274
613	20240422	092300	120687800	5100	5110	5110	5100	724
614	20240422	092200	116994970	5100	5150	5150	5100	1201
615	20240422	092100	110866450	5120	5110	5120	5110	447
616	20240422	092000	108582260	5110	5140	5140	5110	1163
617	20240422	091900	102631940	5150	5140	5150	5120	772
618	20240422	091800	98661720	5120	5120	5120	5120	394
619	20240422	091700	96644440	5130	5140	5150	5130	285
620	20240422	091600	95180710	5150	5140	5150	5140	690
621	20240422	091500	91627490	5150	5120	5150	5110	604
622	20240422	091400	88532060	5120	5130	5130	5120	47
623	20240422	091300	88291020	5150	5140	5150	5140	413
624	20240422	091200	86166150	5140	5130	5150	5130	1450
625	20240422	091100	78720640	5130	5080	5130	5080	3299
626	20240422	091000	61837900	5080	5080	5080	5080	162
627	20240422	090900	61014940	5080	5100	5100	5080	136
628	20240422	090800	60323660	5080	5080	5080	5080	451
629	20240422	090700	58032580	5080	5080	5090	5070	1331
630	20240422	090600	51281840	5090	5110	5110	5090	2286
631	20240422	090500	39640280	5110	5090	5110	5090	350
632	20240422	090400	37853710	5080	5080	5080	5080	719
633	20240422	090300	34201190	5080	5090	5090	5080	92
634	20240422	090200	33733770	5080	5080	5110	5080	1455
635	20240422	090100	26342220	5070	5110	5110	5070	1778
636	20240422	090000	17297870	5110	5080	5110	5080	3026