KissMeData/058110/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193800	157425795	2705	2705	2705	2705	1362
3	20240422	193700	157425795	2705	2705	2705	2705	0
4	20240422	193600	157425795	2705	2705	2705	2705	0
5	20240422	193500	157425795	2705	2705	2705	2705	0
6	20240422	193400	157425795	2705	2705	2705	2705	0
7	20240422	193300	157425795	2705	2705	2705	2705	0
8	20240422	193200	157425795	2705	2705	2705	2705	0
9	20240422	193100	157425795	2705	2705	2705	2705	0
10	20240422	193000	157425795	2705	2705	2705	2705	0
11	20240422	192900	157425795	2705	2705	2705	2705	0
12	20240422	192800	157425795	2705	2705	2705	2705	0
13	20240422	192700	157425795	2705	2705	2705	2705	0
14	20240422	192600	157425795	2705	2705	2705	2705	0
15	20240422	192500	157425795	2705	2705	2705	2705	0
16	20240422	192400	157425795	2705	2705	2705	2705	0
17	20240422	192300	157425795	2705	2705	2705	2705	0
18	20240422	192200	157425795	2705	2705	2705	2705	0
19	20240422	192100	157425795	2705	2705	2705	2705	0
20	20240422	192000	157425795	2705	2705	2705	2705	0
21	20240422	191900	157425795	2705	2705	2705	2705	0
22	20240422	191800	157425795	2705	2705	2705	2705	0
23	20240422	191700	157425795	2705	2705	2705	2705	0
24	20240422	191600	157425795	2705	2705	2705	2705	0
25	20240422	191500	157425795	2705	2705	2705	2705	0
26	20240422	191400	157425795	2705	2705	2705	2705	0
27	20240422	191300	157425795	2705	2705	2705	2705	0
28	20240422	191200	157425795	2705	2705	2705	2705	0
29	20240422	191100	157425795	2705	2705	2705	2705	0
30	20240422	191000	157425795	2705	2705	2705	2705	0
31	20240422	190900	157425795	2705	2705	2705	2705	0
32	20240422	190800	157425795	2705	2705	2705	2705	1362
33	20240422	190700	157425795	2705	2705	2705	2705	0
34	20240422	190600	157425795	2705	2705	2705	2705	0
35	20240422	190500	157425795	2705	2705	2705	2705	0
36	20240422	190400	157425795	2705	2705	2705	2705	0
37	20240422	190300	157425795	2705	2705	2705	2705	0
38	20240422	190200	157425795	2705	2705	2705	2705	0
39	20240422	190100	157425795	2705	2705	2705	2705	0
40	20240422	190000	157425795	2705	2705	2705	2705	0
41	20240422	185900	157425795	2705	2705	2705	2705	0
42	20240422	185800	157425795	2705	2705	2705	2705	0
43	20240422	185700	157425795	2705	2705	2705	2705	0
44	20240422	185600	157425795	2705	2705	2705	2705	0
45	20240422	185500	157425795	2705	2705	2705	2705	0
46	20240422	185400	157425795	2705	2705	2705	2705	0
47	20240422	185300	157425795	2705	2705	2705	2705	0
48	20240422	185200	157425795	2705	2705	2705	2705	0
49	20240422	185100	157425795	2705	2705	2705	2705	0
50	20240422	185000	157425795	2705	2705	2705	2705	0
51	20240422	184900	157425795	2705	2705	2705	2705	0
52	20240422	184800	157425795	2705	2705	2705	2705	0
53	20240422	184700	157425795	2705	2705	2705	2705	0
54	20240422	184600	157425795	2705	2705	2705	2705	0
55	20240422	184500	157425795	2705	2705	2705	2705	0
56	20240422	184400	157425795	2705	2705	2705	2705	0
57	20240422	184300	157425795	2705	2705	2705	2705	0
58	20240422	184200	157425795	2705	2705	2705	2705	0
59	20240422	184100	157425795	2705	2705	2705	2705	0
60	20240422	184000	157425795	2705	2705	2705	2705	0
61	20240422	183900	157425795	2705	2705	2705	2705	0
62	20240422	183800	157425795	2705	2705	2705	2705	1362
63	20240422	183700	157425795	2705	2705	2705	2705	0
64	20240422	183600	157425795	2705	2705	2705	2705	0
65	20240422	183500	157425795	2705	2705	2705	2705	0
66	20240422	183400	157425795	2705	2705	2705	2705	0
67	20240422	183300	157425795	2705	2705	2705	2705	0
68	20240422	183200	157425795	2705	2705	2705	2705	0
69	20240422	183100	157425795	2705	2705	2705	2705	0
70	20240422	183000	157425795	2705	2705	2705	2705	0
71	20240422	182900	157425795	2705	2705	2705	2705	0
72	20240422	182800	157425795	2705	2705	2705	2705	0
73	20240422	182700	157425795	2705	2705	2705	2705	0
74	20240422	182600	157425795	2705	2705	2705	2705	0
75	20240422	182500	157425795	2705	2705	2705	2705	0
76	20240422	182400	157425795	2705	2705	2705	2705	0
77	20240422	182300	157425795	2705	2705	2705	2705	0
78	20240422	182200	157425795	2705	2705	2705	2705	0
79	20240422	182100	157425795	2705	2705	2705	2705	0
80	20240422	182000	157425795	2705	2705	2705	2705	0
81	20240422	181900	157425795	2705	2705	2705	2705	0
82	20240422	181800	157425795	2705	2705	2705	2705	0
83	20240422	181700	157425795	2705	2705	2705	2705	0
84	20240422	181600	157425795	2705	2705	2705	2705	0
85	20240422	181500	157425795	2705	2705	2705	2705	0
86	20240422	181400	157425795	2705	2705	2705	2705	0
87	20240422	181300	157425795	2705	2705	2705	2705	0
88	20240422	181200	157425795	2705	2705	2705	2705	0
89	20240422	181100	157425795	2705	2705	2705	2705	0
90	20240422	181000	157425795	2705	2705	2705	2705	0
91	20240422	180900	157425795	2705	2705	2705	2705	0
92	20240422	180800	157425795	2705	2705	2705	2705	1362
93	20240422	180700	157425795	2705	2705	2705	2705	0
94	20240422	180600	157425795	2705	2705	2705	2705	0
95	20240422	180500	157425795	2705	2705	2705	2705	0
96	20240422	180400	157425795	2705	2705	2705	2705	0
97	20240422	180300	157425795	2705	2705	2705	2705	0
98	20240422	180200	157425795	2705	2705	2705	2705	0
99	20240422	180100	157425795	2705	2705	2705	2705	0
100	20240422	180000	157425795	2705	2705	2705	2705	0
101	20240422	175900	157425795	2705	2705	2705	2705	0
102	20240422	175800	157425795	2705	2705	2705	2705	0
103	20240422	175700	157425795	2705	2705	2705	2705	0
104	20240422	175600	157425795	2705	2705	2705	2705	0
105	20240422	175500	157425795	2705	2705	2705	2705	0
106	20240422	175400	157425795	2705	2705	2705	2705	0
107	20240422	175300	157425795	2705	2705	2705	2705	0
108	20240422	175200	157425795	2705	2705	2705	2705	0
109	20240422	175100	157425795	2705	2705	2705	2705	0
110	20240422	175000	157425795	2705	2705	2705	2705	0
111	20240422	174900	157425795	2705	2705	2705	2705	0
112	20240422	174800	157425795	2705	2705	2705	2705	0
113	20240422	174700	157425795	2705	2705	2705	2705	0
114	20240422	174600	157425795	2705	2705	2705	2705	0
115	20240422	174500	157425795	2705	2705	2705	2705	0
116	20240422	174400	157425795	2705	2705	2705	2705	0
117	20240422	174300	157425795	2705	2705	2705	2705	0
118	20240422	174200	157425795	2705	2705	2705	2705	0
119	20240422	174100	157425795	2705	2705	2705	2705	0
120	20240422	174000	157425795	2705	2705	2705	2705	0
121	20240422	173900	157425795	2705	2705	2705	2705	0
122	20240422	173800	157425795	2705	2705	2705	2705	1362
123	20240422	173700	157425795	2705	2705	2705	2705	0
124	20240422	173600	157425795	2705	2705	2705	2705	0
125	20240422	173500	157425795	2705	2705	2705	2705	0
126	20240422	173400	157425795	2705	2705	2705	2705	0
127	20240422	173300	157425795	2705	2705	2705	2705	0
128	20240422	173200	157425795	2705	2705	2705	2705	0
129	20240422	173100	157425795	2705	2705	2705	2705	0
130	20240422	173000	157425795	2705	2705	2705	2705	0
131	20240422	172900	157425795	2705	2705	2705	2705	0
132	20240422	172800	157425795	2705	2705	2705	2705	0
133	20240422	172700	157425795	2705	2705	2705	2705	0
134	20240422	172600	157425795	2705	2705	2705	2705	0
135	20240422	172500	157425795	2705	2705	2705	2705	0
136	20240422	172400	157425795	2705	2705	2705	2705	0
137	20240422	172300	157425795	2705	2705	2705	2705	0
138	20240422	172200	157425795	2705	2705	2705	2705	0
139	20240422	172100	157425795	2705	2705	2705	2705	0
140	20240422	172000	157425795	2705	2705	2705	2705	0
141	20240422	171900	157425795	2705	2705	2705	2705	0
142	20240422	171800	157425795	2705	2705	2705	2705	0
143	20240422	171700	157425795	2705	2705	2705	2705	0
144	20240422	171600	157425795	2705	2705	2705	2705	0
145	20240422	171500	157425795	2705	2705	2705	2705	0
146	20240422	171400	157425795	2705	2705	2705	2705	0
147	20240422	171300	157425795	2705	2705	2705	2705	0
148	20240422	171200	157425795	2705	2705	2705	2705	0
149	20240422	171100	157425795	2705	2705	2705	2705	0
150	20240422	171000	157425795	2705	2705	2705	2705	0
151	20240422	170900	157425795	2705	2705	2705	2705	0
152	20240422	170800	157425795	2705	2705	2705	2705	1362
153	20240422	170700	157425795	2705	2705	2705	2705	0
154	20240422	170600	157425795	2705	2705	2705	2705	0
155	20240422	170500	157425795	2705	2705	2705	2705	0
156	20240422	170400	157425795	2705	2705	2705	2705	0
157	20240422	170300	157425795	2705	2705	2705	2705	0
158	20240422	170200	157425795	2705	2705	2705	2705	0
159	20240422	170100	157425795	2705	2705	2705	2705	0
160	20240422	170000	157425795	2705	2705	2705	2705	0
161	20240422	165900	157425795	2705	2705	2705	2705	0
162	20240422	165800	157425795	2705	2705	2705	2705	0
163	20240422	165700	157425795	2705	2705	2705	2705	0
164	20240422	165600	157425795	2705	2705	2705	2705	0
165	20240422	165500	157425795	2705	2705	2705	2705	0
166	20240422	165400	157425795	2705	2705	2705	2705	0
167	20240422	165300	157425795	2705	2705	2705	2705	0
168	20240422	165200	157425795	2705	2705	2705	2705	0
169	20240422	165100	157425795	2705	2705	2705	2705	0
170	20240422	165000	157425795	2705	2705	2705	2705	0
171	20240422	164900	157425795	2705	2705	2705	2705	0
172	20240422	164800	157425795	2705	2705	2705	2705	0
173	20240422	164700	157425795	2705	2705	2705	2705	0
174	20240422	164600	157425795	2705	2705	2705	2705	0
175	20240422	164500	157425795	2705	2705	2705	2705	0
176	20240422	164400	157425795	2705	2705	2705	2705	0
177	20240422	164300	157425795	2705	2705	2705	2705	0
178	20240422	164200	157425795	2705	2705	2705	2705	0
179	20240422	164100	157425795	2705	2705	2705	2705	0
180	20240422	164000	157425795	2705	2705	2705	2705	0
181	20240422	163900	157425795	2705	2705	2705	2705	0
182	20240422	163800	157425795	2705	2705	2705	2705	1362
183	20240422	163700	157425795	2705	2705	2705	2705	0
184	20240422	163600	157425795	2705	2705	2705	2705	0
185	20240422	163500	157425795	2705	2705	2705	2705	0
186	20240422	163400	157425795	2705	2705	2705	2705	0
187	20240422	163300	157425795	2705	2705	2705	2705	0
188	20240422	163200	157425795	2705	2705	2705	2705	0
189	20240422	163100	157425795	2705	2705	2705	2705	0
190	20240422	163000	157425795	2705	2705	2705	2705	0
191	20240422	162900	157425795	2705	2705	2705	2705	0
192	20240422	162800	157425795	2705	2705	2705	2705	0
193	20240422	162700	157425795	2705	2705	2705	2705	0
194	20240422	162600	157425795	2705	2705	2705	2705	0
195	20240422	162500	157425795	2705	2705	2705	2705	0
196	20240422	162400	157425795	2705	2705	2705	2705	0
197	20240422	162300	157425795	2705	2705	2705	2705	0
198	20240422	162200	157425795	2705	2705	2705	2705	0
199	20240422	162100	157425795	2705	2705	2705	2705	0
200	20240422	162000	157425795	2705	2705	2705	2705	0
201	20240422	161900	157425795	2705	2705	2705	2705	0
202	20240422	161800	157425795	2705	2705	2705	2705	0
203	20240422	161700	157425795	2705	2705	2705	2705	0
204	20240422	161600	157425795	2705	2705	2705	2705	0
205	20240422	161500	157425795	2705	2705	2705	2705	0
206	20240422	161400	157425795	2705	2705	2705	2705	0
207	20240422	161300	157425795	2705	2705	2705	2705	0
208	20240422	161200	157425795	2705	2705	2705	2705	0
209	20240422	161100	157425795	2705	2705	2705	2705	0
210	20240422	161000	157425795	2705	2705	2705	2705	0
211	20240422	160900	157425795	2705	2705	2705	2705	0
212	20240422	160800	157425795	2705	2705	2705	2705	1362
213	20240422	160700	157425795	2705	2705	2705	2705	0
214	20240422	160600	157425795	2705	2705	2705	2705	0
215	20240422	160500	157425795	2705	2705	2705	2705	0
216	20240422	160400	157425795	2705	2705	2705	2705	0
217	20240422	160300	157425795	2705	2705	2705	2705	0
218	20240422	160200	157425795	2705	2705	2705	2705	0
219	20240422	160100	157425795	2705	2705	2705	2705	0
220	20240422	160000	157425795	2705	2705	2705	2705	0
221	20240422	155900	157425795	2705	2705	2705	2705	0
222	20240422	155800	157425795	2705	2705	2705	2705	0
223	20240422	155700	157425795	2705	2705	2705	2705	0
224	20240422	155600	157425795	2705	2705	2705	2705	0
225	20240422	155500	157425795	2705	2705	2705	2705	0
226	20240422	155400	157425795	2705	2705	2705	2705	0
227	20240422	155300	157425795	2705	2705	2705	2705	0
228	20240422	155200	157425795	2705	2705	2705	2705	0
229	20240422	155100	157425795	2705	2705	2705	2705	0
230	20240422	155000	157425795	2705	2705	2705	2705	0
231	20240422	154900	157425795	2705	2705	2705	2705	0
232	20240422	154800	157425795	2705	2705	2705	2705	0
233	20240422	154700	157425795	2705	2705	2705	2705	0
234	20240422	154600	157425795	2705	2705	2705	2705	0
235	20240422	154500	157425795	2705	2705	2705	2705	0
236	20240422	154400	157425795	2705	2705	2705	2705	0
237	20240422	154300	157425795	2705	2705	2705	2705	0
238	20240422	154200	157425795	2705	2705	2705	2705	0
239	20240422	154100	157425795	2705	2705	2705	2705	0
240	20240422	154000	157425795	2705	2705	2705	2705	0
241	20240422	153900	157425795	2705	2705	2705	2705	0
242	20240422	153800	157425795	2705	2705	2705	2705	1362
243	20240422	153700	157425795	2705	2705	2705	2705	0
244	20240422	153600	157425795	2705	2705	2705	2705	0
245	20240422	153500	157425795	2705	2705	2705	2705	0
246	20240422	153400	157425795	2705	2705	2705	2705	0
247	20240422	153300	157425795	2705	2705	2705	2705	0
248	20240422	153200	157425795	2705	2705	2705	2705	0
249	20240422	153100	157425795	2705	2705	2705	2705	0
250	20240422	153000	157425795	2705	2705	2705	2705	1362
251	20240422	152900	153741585	2705	2705	2705	2705	0
252	20240422	152800	153741585	2705	2705	2705	2705	0
253	20240422	152700	153741585	2705	2705	2705	2705	0
254	20240422	152600	153741585	2705	2705	2705	2705	0
255	20240422	152500	153741585	2705	2705	2705	2705	0
256	20240422	152400	153741585	2705	2705	2705	2705	0
257	20240422	152300	153741585	2705	2705	2705	2705	0
258	20240422	152200	153741585	2705	2705	2705	2705	0
259	20240422	152100	153741585	2705	2705	2705	2705	0
260	20240422	152000	153741585	2705	2705	2705	2705	0
261	20240422	151900	153741585	2705	2710	2710	2705	454
262	20240422	151800	152513445	2710	2710	2710	2710	0
263	20240422	151700	152513445	2710	2710	2710	2710	506
264	20240422	151600	151142185	2715	2710	2715	2710	106
265	20240422	151500	150854795	2710	2710	2710	2710	77
266	20240422	151400	150646125	2710	2710	2710	2710	323
267	20240422	151300	149770795	2705	2705	2705	2705	142
268	20240422	151200	149386685	2705	2705	2705	2705	32
269	20240422	151100	149300125	2700	2700	2700	2700	1
270	20240422	151000	149297425	2705	2705	2705	2705	0
271	20240422	150900	149297425	2705	2705	2705	2705	200
272	20240422	150800	148756425	2705	2705	2705	2705	100
273	20240422	150700	148485925	2705	2705	2705	2705	100
274	20240422	150600	148215425	2700	2700	2700	2700	0
275	20240422	150500	148215425	2700	2710	2710	2700	40
276	20240422	150400	148107125	2710	2710	2710	2710	0
277	20240422	150300	148107125	2710	2710	2710	2710	100
278	20240422	150200	147836125	2695	2695	2695	2695	0
279	20240422	150100	147836125	2695	2695	2695	2695	10
280	20240422	150000	147809175	2695	2695	2695	2695	30
281	20240422	145900	147728325	2710	2710	2710	2710	0
282	20240422	145800	147728325	2710	2710	2710	2710	11
283	20240422	145700	147698515	2710	2710	2710	2710	2
284	20240422	145600	147693095	2695	2695	2695	2695	0
285	20240422	145500	147693095	2695	2695	2695	2695	90
286	20240422	145400	147450545	2710	2710	2710	2710	100
287	20240422	145300	147179545	2695	2695	2695	2695	0
288	20240422	145200	147179545	2695	2695	2695	2695	0
289	20240422	145100	147179545	2695	2695	2695	2695	0
290	20240422	145000	147179545	2695	2695	2695	2695	200
291	20240422	144900	146640545	2695	2695	2695	2695	0
292	20240422	144800	146640545	2695	2695	2695	2695	0
293	20240422	144700	146640545	2695	2695	2695	2695	0
294	20240422	144600	146640545	2695	2695	2695	2695	30
295	20240422	144500	146559695	2695	2695	2695	2695	10
296	20240422	144400	146532745	2705	2705	2705	2705	91
297	20240422	144300	146286590	2705	2705	2705	2705	0
298	20240422	144200	146286590	2705	2705	2705	2705	0
299	20240422	144100	146286590	2705	2705	2705	2705	0
300	20240422	144000	146286590	2705	2705	2705	2705	0
301	20240422	143900	146286590	2705	2705	2705	2705	0
302	20240422	143800	146286590	2705	2705	2705	2705	0
303	20240422	143700	146286590	2705	2705	2705	2705	0
304	20240422	143600	146286590	2705	2705	2705	2705	2
305	20240422	143500	146281180	2700	2700	2700	2700	0
306	20240422	143400	146281180	2700	2700	2700	2700	0
307	20240422	143300	146281180	2700	2700	2700	2700	423
308	20240422	143200	145139080	2700	2700	2700	2700	0
309	20240422	143100	145139080	2700	2700	2700	2700	0
310	20240422	143000	145139080	2700	2700	2700	2700	0
311	20240422	142900	145139080	2700	2705	2705	2700	6
312	20240422	142800	145122860	2700	2700	2700	2700	0
313	20240422	142700	145122860	2700	2700	2700	2700	0
314	20240422	142600	145122860	2700	2700	2700	2700	0
315	20240422	142500	145122860	2700	2700	2700	2700	500
316	20240422	142400	143772860	2700	2700	2700	2700	0
317	20240422	142300	143772860	2700	2700	2700	2700	0
318	20240422	142200	143772860	2700	2700	2700	2700	0
319	20240422	142100	143772860	2700	2700	2700	2700	0
320	20240422	142000	143772860	2700	2700	2700	2700	0
321	20240422	141900	143772860	2700	2700	2700	2700	0
322	20240422	141800	143772860	2700	2700	2700	2700	0
323	20240422	141700	143772860	2700	2700	2700	2700	0
324	20240422	141600	143772860	2700	2700	2700	2700	0
325	20240422	141500	143772860	2700	2700	2700	2700	0
326	20240422	141400	143772860	2700	2710	2710	2700	2157
327	20240422	141300	137938960	2710	2710	2710	2710	500
328	20240422	141200	136583960	2695	2710	2710	2695	3004
329	20240422	141100	128487855	2700	2710	2710	2700	2003
330	20240422	141000	123077520	2725	2725	2725	2725	0
331	20240422	140900	123077520	2725	2725	2725	2725	7
332	20240422	140800	123058445	2725	2725	2725	2725	0
333	20240422	140700	123058445	2725	2725	2725	2725	0
334	20240422	140600	123058445	2725	2725	2725	2725	0
335	20240422	140500	123058445	2725	2725	2725	2725	59
336	20240422	140400	122897670	2710	2710	2710	2710	1408
337	20240422	140300	119081990	2715	2715	2715	2715	0
338	20240422	140200	119081990	2715	2715	2715	2715	0
339	20240422	140100	119081990	2715	2715	2715	2715	1149
340	20240422	140000	115962455	2730	2730	2730	2730	0
341	20240422	135900	115962455	2730	2730	2730	2730	0
342	20240422	135800	115962455	2730	2730	2730	2730	0
343	20240422	135700	115962455	2730	2730	2730	2730	80
344	20240422	135600	115744055	2720	2720	2720	2720	0
345	20240422	135500	115744055	2720	2720	2720	2720	0
346	20240422	135400	115744055	2720	2720	2720	2720	0
347	20240422	135300	115744055	2720	2720	2720	2720	0
348	20240422	135200	115744055	2720	2720	2720	2720	328
349	20240422	135100	114851895	2720	2720	2720	2720	0
350	20240422	135000	114851895	2720	2720	2720	2720	0
351	20240422	134900	114851895	2720	2720	2720	2720	0
352	20240422	134800	114851895	2720	2720	2720	2720	0
353	20240422	134700	114851895	2720	2720	2720	2720	0
354	20240422	134600	114851895	2720	2720	2720	2720	0
355	20240422	134500	114851895	2720	2720	2720	2720	2
356	20240422	134400	114846455	2720	2720	2720	2720	151
357	20240422	134300	114435735	2725	2725	2725	2725	896
358	20240422	134200	111994135	2720	2720	2720	2720	0
359	20240422	134100	111994135	2720	2725	2725	2720	170
360	20240422	134000	111531235	2730	2730	2730	2730	46
361	20240422	133900	111405655	2725	2725	2725	2725	0
362	20240422	133800	111405655	2725	2725	2725	2725	0
363	20240422	133700	111405655	2725	2725	2725	2725	0
364	20240422	133600	111405655	2725	2725	2725	2725	0
365	20240422	133500	111405655	2725	2725	2725	2725	0
366	20240422	133400	111405655	2725	2725	2725	2725	0
367	20240422	133300	111405655	2725	2725	2725	2725	0
368	20240422	133200	111405655	2725	2725	2725	2725	0
369	20240422	133100	111405655	2725	2725	2725	2725	0
370	20240422	133000	111405655	2725	2725	2725	2725	0
371	20240422	132900	111405655	2725	2725	2725	2725	0
372	20240422	132800	111405655	2725	2725	2725	2725	0
373	20240422	132700	111405655	2725	2725	2725	2725	0
374	20240422	132600	111405655	2725	2725	2725	2725	0
375	20240422	132500	111405655	2725	2725	2725	2725	116
376	20240422	132400	111089555	2730	2730	2730	2730	141
377	20240422	132300	110704625	2725	2725	2725	2725	0
378	20240422	132200	110704625	2725	2725	2725	2725	100
379	20240422	132100	110432125	2725	2725	2725	2725	50
380	20240422	132000	110295875	2730	2730	2730	2730	0
381	20240422	131900	110295875	2730	2730	2730	2730	10
382	20240422	131800	110268575	2725	2725	2725	2725	0
383	20240422	131700	110268575	2725	2725	2725	2725	0
384	20240422	131600	110268575	2725	2725	2725	2725	0
385	20240422	131500	110268575	2725	2725	2725	2725	0
386	20240422	131400	110268575	2725	2725	2725	2725	0
387	20240422	131300	110268575	2725	2725	2725	2725	0
388	20240422	131200	110268575	2725	2725	2725	2725	0
389	20240422	131100	110268575	2725	2725	2725	2725	0
390	20240422	131000	110268575	2725	2725	2725	2725	300
391	20240422	130900	109451075	2725	2725	2725	2725	0
392	20240422	130800	109451075	2725	2725	2725	2725	0
393	20240422	130700	109451075	2725	2725	2725	2725	190
394	20240422	130600	108933325	2725	2725	2725	2725	0
395	20240422	130500	108933325	2725	2725	2725	2725	0
396	20240422	130400	108933325	2725	2725	2725	2725	0
397	20240422	130300	108933325	2725	2725	2725	2725	159
398	20240422	130200	108500050	2715	2715	2715	2715	0
399	20240422	130100	108500050	2715	2715	2715	2715	0
400	20240422	130000	108500050	2715	2715	2715	2715	0
401	20240422	125900	108500050	2715	2715	2715	2715	0
402	20240422	125800	108500050	2715	2715	2715	2715	0
403	20240422	125700	108500050	2715	2715	2715	2715	0
404	20240422	125600	108500050	2715	2715	2715	2715	0
405	20240422	125500	108500050	2715	2715	2715	2715	0
406	20240422	125400	108500050	2715	2715	2715	2715	0
407	20240422	125300	108500050	2715	2715	2715	2715	0
408	20240422	125200	108500050	2715	2715	2715	2715	0
409	20240422	125100	108500050	2715	2715	2715	2715	1441
410	20240422	125000	104587735	2715	2715	2715	2715	0
411	20240422	124900	104587735	2715	2715	2715	2715	0
412	20240422	124800	104587735	2715	2715	2715	2715	0
413	20240422	124700	104587735	2715	2715	2715	2715	0
414	20240422	124600	104587735	2715	2715	2715	2715	110
415	20240422	124500	104289085	2715	2715	2715	2715	0
416	20240422	124400	104289085	2715	2715	2715	2715	250
417	20240422	124300	103610335	2715	2715	2715	2715	0
418	20240422	124200	103610335	2715	2715	2715	2715	0
419	20240422	124100	103610335	2715	2715	2715	2715	10
420	20240422	124000	103583185	2715	2715	2715	2715	0
421	20240422	123900	103583185	2715	2715	2715	2715	990
422	20240422	123800	100895335	2715	2715	2715	2715	0
423	20240422	123700	100895335	2715	2715	2715	2715	0
424	20240422	123600	100895335	2715	2715	2715	2715	0
425	20240422	123500	100895335	2715	2715	2715	2715	0
426	20240422	123400	100895335	2715	2715	2715	2715	1000
427	20240422	123300	98180335	2715	2715	2715	2715	0
428	20240422	123200	98180335	2715	2715	2715	2715	1
429	20240422	123100	98177620	2735	2735	2735	2735	0
430	20240422	123000	98177620	2735	2735	2735	2735	1
431	20240422	122900	98174885	2735	2735	2735	2735	0
432	20240422	122800	98174885	2735	2735	2735	2735	0
433	20240422	122700	98174885	2735	2735	2735	2735	0
434	20240422	122600	98174885	2735	2735	2735	2735	0
435	20240422	122500	98174885	2735	2735	2735	2735	0
436	20240422	122400	98174885	2735	2730	2735	2730	100
437	20240422	122300	97901635	2735	2735	2735	2735	0
438	20240422	122200	97901635	2735	2735	2735	2735	0
439	20240422	122100	97901635	2735	2735	2735	2735	0
440	20240422	122000	97901635	2735	2735	2735	2735	0
441	20240422	121900	97901635	2735	2735	2735	2735	0
442	20240422	121800	97901635	2735	2735	2735	2735	0
443	20240422	121700	97901635	2735	2735	2735	2735	0
444	20240422	121600	97901635	2735	2735	2735	2735	0
445	20240422	121500	97901635	2735	2735	2735	2735	0
446	20240422	121400	97901635	2735	2735	2735	2735	0
447	20240422	121300	97901635	2735	2735	2735	2735	0
448	20240422	121200	97901635	2735	2735	2735	2735	0
449	20240422	121100	97901635	2735	2735	2735	2735	0
450	20240422	121000	97901635	2735	2735	2735	2735	0
451	20240422	120900	97901635	2735	2735	2735	2735	0
452	20240422	120800	97901635	2735	2735	2735	2735	0
453	20240422	120700	97901635	2735	2735	2735	2735	0
454	20240422	120600	97901635	2735	2735	2735	2735	0
455	20240422	120500	97901635	2735	2735	2735	2735	0
456	20240422	120400	97901635	2735	2735	2735	2735	0
457	20240422	120300	97901635	2735	2735	2735	2735	0
458	20240422	120200	97901635	2735	2735	2735	2735	0
459	20240422	120100	97901635	2735	2735	2735	2735	0
460	20240422	120000	97901635	2735	2735	2735	2735	0
461	20240422	115900	97901635	2735	2735	2735	2735	30
462	20240422	115800	97819585	2715	2715	2715	2715	0
463	20240422	115700	97819585	2715	2715	2715	2715	1
464	20240422	115600	97816870	2715	2715	2715	2715	0
465	20240422	115500	97816870	2715	2715	2715	2715	342
466	20240422	115400	96888340	2715	2715	2715	2715	0
467	20240422	115300	96888340	2715	2715	2715	2715	0
468	20240422	115200	96888340	2715	2715	2715	2715	0
469	20240422	115100	96888340	2715	2715	2715	2715	0
470	20240422	115000	96888340	2715	2715	2715	2715	20
471	20240422	114900	96834040	2715	2715	2715	2715	0
472	20240422	114800	96834040	2715	2715	2715	2715	0
473	20240422	114700	96834040	2715	2715	2715	2715	0
474	20240422	114600	96834040	2715	2715	2715	2715	0
475	20240422	114500	96834040	2715	2715	2715	2715	0
476	20240422	114400	96834040	2715	2715	2715	2715	0
477	20240422	114300	96834040	2715	2715	2715	2715	0
478	20240422	114200	96834040	2715	2715	2715	2715	0
479	20240422	114100	96834040	2715	2715	2715	2715	0
480	20240422	114000	96834040	2715	2715	2715	2715	0
481	20240422	113900	96834040	2715	2715	2715	2715	0
482	20240422	113800	96834040	2715	2715	2715	2715	0
483	20240422	113700	96834040	2715	2715	2715	2715	0
484	20240422	113600	96834040	2715	2715	2715	2715	0
485	20240422	113500	96834040	2715	2715	2715	2715	1
486	20240422	113400	96831325	2715	2715	2715	2715	0
487	20240422	113300	96831325	2715	2715	2715	2715	0
488	20240422	113200	96831325	2715	2715	2715	2715	0
489	20240422	113100	96831325	2715	2715	2715	2715	0
490	20240422	113000	96831325	2715	2715	2715	2715	15
491	20240422	112900	96790600	2730	2735	2735	2730	18
492	20240422	112800	96741415	2730	2730	2730	2730	0
493	20240422	112700	96741415	2730	2730	2730	2730	0
494	20240422	112600	96741415	2730	2730	2730	2730	0
495	20240422	112500	96741415	2730	2730	2730	2730	0
496	20240422	112400	96741415	2730	2730	2730	2730	0
497	20240422	112300	96741415	2730	2730	2730	2730	1
498	20240422	112200	96738685	2735	2735	2735	2735	1
499	20240422	112100	96735950	2735	2735	2735	2735	20
500	20240422	112000	96681250	2715	2715	2715	2715	0
501	20240422	111900	96681250	2715	2715	2715	2715	275
502	20240422	111800	95934625	2710	2710	2710	2710	0
503	20240422	111700	95934625	2710	2710	2710	2710	0
504	20240422	111600	95934625	2710	2710	2710	2710	44
505	20240422	111500	95815385	2715	2715	2715	2715	32
506	20240422	111400	95728505	2705	2705	2705	2700	770
507	20240422	111300	93646365	2705	2720	2720	2705	3000
508	20240422	111200	85522215	2745	2745	2745	2745	0
509	20240422	111100	85522215	2745	2745	2745	2745	0
510	20240422	111000	85522215	2745	2745	2745	2745	0
511	20240422	110900	85522215	2745	2745	2745	2745	86
512	20240422	110800	85286145	2720	2720	2720	2720	50
513	20240422	110700	85150145	2720	2725	2725	2720	2253
514	20240422	110600	79018190	2730	2730	2730	2730	176
515	20240422	110500	78537710	2730	2730	2730	2730	121
516	20240422	110400	78207380	2750	2750	2750	2750	0
517	20240422	110300	78207380	2750	2750	2750	2750	0
518	20240422	110200	78207380	2750	2750	2750	2750	0
519	20240422	110100	78207380	2750	2750	2750	2750	0
520	20240422	110000	78207380	2750	2750	2750	2750	0
521	20240422	105900	78207380	2750	2750	2750	2750	0
522	20240422	105800	78207380	2750	2750	2750	2750	0
523	20240422	105700	78207380	2750	2750	2750	2750	0
524	20240422	105600	78207380	2750	2750	2750	2750	0
525	20240422	105500	78207380	2750	2750	2750	2750	3
526	20240422	105400	78199130	2750	2750	2750	2750	0
527	20240422	105300	78199130	2750	2750	2750	2750	1
528	20240422	105200	78196380	2755	2755	2755	2755	0
529	20240422	105100	78196380	2755	2755	2755	2755	200
530	20240422	105000	77645380	2755	2755	2755	2755	200
531	20240422	104900	77094380	2755	2755	2755	2755	10
532	20240422	104800	77066830	2755	2755	2755	2755	0
533	20240422	104700	77066830	2755	2755	2755	2755	54
534	20240422	104600	76918060	2725	2725	2725	2725	1
535	20240422	104500	76915335	2760	2755	2760	2755	121
536	20240422	104400	76581890	2725	2725	2725	2725	0
537	20240422	104300	76581890	2725	2725	2725	2725	0
538	20240422	104200	76581890	2725	2725	2725	2725	30
539	20240422	104100	76500140	2725	2725	2725	2725	0
540	20240422	104000	76500140	2725	2740	2740	2725	2021
541	20240422	103900	70973765	2760	2740	2760	2740	201
542	20240422	103800	70423005	2760	2760	2760	2760	0
543	20240422	103700	70423005	2760	2760	2760	2760	499
544	20240422	103600	69045765	2760	2760	2760	2760	1
545	20240422	103500	69043005	2760	2760	2760	2760	0
546	20240422	103400	69043005	2760	2760	2760	2760	0
547	20240422	103300	69043005	2760	2760	2760	2760	0
548	20240422	103200	69043005	2760	2760	2760	2760	0
549	20240422	103100	69043005	2760	2760	2760	2760	0
550	20240422	103000	69043005	2760	2760	2760	2760	0
551	20240422	102900	69043005	2760	2760	2760	2760	82
552	20240422	102800	68816685	2745	2745	2745	2745	179
553	20240422	102700	68325330	2765	2765	2765	2765	0
554	20240422	102600	68325330	2765	2765	2765	2765	0
555	20240422	102500	68325330	2765	2765	2765	2765	0
556	20240422	102400	68325330	2765	2765	2765	2765	101
557	20240422	102300	68046065	2740	2740	2740	2740	80
558	20240422	102200	67826865	2765	2765	2765	2765	0
559	20240422	102100	67826865	2765	2765	2765	2765	0
560	20240422	102000	67826865	2765	2765	2765	2765	0
561	20240422	101900	67826865	2765	2765	2765	2765	0
562	20240422	101800	67826865	2765	2765	2765	2765	0
563	20240422	101700	67826865	2765	2765	2765	2765	0
564	20240422	101600	67826865	2765	2765	2765	2765	10
565	20240422	101500	67799215	2765	2765	2765	2765	0
566	20240422	101400	67799215	2765	2765	2765	2765	0
567	20240422	101300	67799215	2765	2765	2765	2765	0
568	20240422	101200	67799215	2765	2760	2765	2760	100
569	20240422	101100	67522740	2735	2745	2745	2735	757
570	20240422	101000	65448250	2765	2745	2765	2745	190
571	20240422	100900	64926400	2745	2765	2770	2745	398
572	20240422	100800	63826150	2765	2765	2765	2765	0
573	20240422	100700	63826150	2765	2765	2765	2765	0
574	20240422	100600	63826150	2765	2765	2765	2765	0
575	20240422	100500	63826150	2765	2765	2765	2765	1
576	20240422	100400	63823385	2765	2765	2765	2765	23
577	20240422	100300	63759790	2740	2740	2740	2740	1
578	20240422	100200	63757050	2765	2755	2765	2755	279
579	20240422	100100	62987260	2760	2760	2760	2760	100
580	20240422	100000	62711260	2760	2760	2760	2760	530
581	20240422	095900	61248460	2760	2760	2760	2760	100
582	20240422	095800	60972460	2760	2760	2760	2760	0
583	20240422	095700	60972460	2760	2740	2760	2740	324
584	20240422	095600	60084360	2770	2770	2770	2770	0
585	20240422	095500	60084360	2770	2770	2770	2770	16
586	20240422	095400	60040040	2740	2740	2740	2740	3
587	20240422	095300	60031820	2770	2770	2770	2770	55
588	20240422	095200	59879470	2740	2765	2775	2740	525
589	20240422	095100	58431365	2780	2760	2780	2705	3416
590	20240422	095000	49082550	2785	2780	2785	2780	300
591	20240422	094900	48248050	2785	2785	2785	2785	0
592	20240422	094800	48248050	2785	2785	2785	2785	210
593	20240422	094700	47663200	2785	2785	2785	2785	4
594	20240422	094600	47652060	2785	2785	2785	2785	814
595	20240422	094500	45385070	2785	2780	2785	2780	79
596	20240422	094400	45165305	2785	2780	2785	2780	875
597	20240422	094300	42732305	2780	2785	2785	2760	1582
598	20240422	094200	38363860	2785	2780	2785	2780	78
599	20240422	094100	38146880	2785	2785	2785	2785	35
600	20240422	094000	38049405	2785	2780	2785	2780	183
601	20240422	093900	37539855	2785	2785	2785	2785	2
602	20240422	093800	37534285	2785	2770	2785	2770	352
603	20240422	093700	36558750	2795	2790	2795	2765	1595
604	20240422	093600	32113925	2790	2780	2790	2780	1350
605	20240422	093500	28352995	2785	2745	2790	2745	3675
606	20240422	093400	18187885	2745	2745	2745	2745	0
607	20240422	093300	18187885	2745	2745	2745	2745	125
608	20240422	093200	17844760	2740	2735	2740	2735	1503
609	20240422	093100	13727570	2720	2720	2720	2720	2
610	20240422	093000	13722130	2720	2720	2720	2720	3
611	20240422	092900	13713970	2735	2735	2735	2735	1003
612	20240422	092800	10970765	2735	2730	2735	2730	79
613	20240422	092700	10754785	2730	2730	2730	2730	0
614	20240422	092600	10754785	2730	2730	2730	2730	0
615	20240422	092500	10754785	2730	2730	2730	2730	50
616	20240422	092400	10618285	2730	2730	2730	2730	0
617	20240422	092300	10618285	2730	2730	2730	2730	100
618	20240422	092200	10345285	2730	2730	2730	2730	34
619	20240422	092100	10252465	2720	2720	2720	2720	0
620	20240422	092000	10252465	2720	2725	2725	2720	1000
621	20240422	091900	7532455	2735	2735	2735	2735	0
622	20240422	091800	7532455	2735	2735	2735	2735	1
623	20240422	091700	7529720	2730	2730	2730	2730	0
624	20240422	091600	7529720	2730	2730	2730	2730	30
625	20240422	091500	7447820	2730	2730	2730	2730	2
626	20240422	091400	7442360	2735	2735	2735	2735	0
627	20240422	091300	7442360	2735	2735	2735	2735	0
628	20240422	091200	7442360	2735	2735	2735	2735	78
629	20240422	091100	7229030	2715	2715	2715	2715	0
630	20240422	091000	7229030	2715	2715	2715	2715	537
631	20240422	090900	5771075	2740	2740	2740	2740	0
632	20240422	090800	5771075	2740	2740	2740	2740	21
633	20240422	090700	5713535	2740	2715	2740	2715	2
634	20240422	090600	5708080	2710	2710	2710	2710	100
635	20240422	090500	5437080	2710	2710	2710	2710	500
636	20240422	090400	4082080	2720	2720	2720	2720	144
637	20240422	090300	3690400	2710	2710	2710	2710	600
638	20240422	090200	2064400	2710	2730	2730	2710	30
639	20240422	090100	1982680	2730	2730	2730	2730	0
640	20240422	090000	1982680	2730	2700	2730	2700	734