KissMeData/229000/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204600	179228025	2965	2965	2965	2965	988
3	20240422	204500	179228025	2965	2965	2965	2965	0
4	20240422	204400	179228025	2965	2965	2965	2965	0
5	20240422	204300	179228025	2965	2965	2965	2965	0
6	20240422	204200	179228025	2965	2965	2965	2965	0
7	20240422	204100	179228025	2965	2965	2965	2965	0
8	20240422	204000	179228025	2965	2965	2965	2965	0
9	20240422	203900	179228025	2965	2965	2965	2965	0
10	20240422	203800	179228025	2965	2965	2965	2965	0
11	20240422	203700	179228025	2965	2965	2965	2965	0
12	20240422	203600	179228025	2965	2965	2965	2965	0
13	20240422	203500	179228025	2965	2965	2965	2965	0
14	20240422	203400	179228025	2965	2965	2965	2965	0
15	20240422	203300	179228025	2965	2965	2965	2965	0
16	20240422	203200	179228025	2965	2965	2965	2965	0
17	20240422	203100	179228025	2965	2965	2965	2965	0
18	20240422	203000	179228025	2965	2965	2965	2965	0
19	20240422	202900	179228025	2965	2965	2965	2965	0
20	20240422	202800	179228025	2965	2965	2965	2965	0
21	20240422	202700	179228025	2965	2965	2965	2965	0
22	20240422	202600	179228025	2965	2965	2965	2965	0
23	20240422	202500	179228025	2965	2965	2965	2965	0
24	20240422	202400	179228025	2965	2965	2965	2965	0
25	20240422	202300	179228025	2965	2965	2965	2965	0
26	20240422	202200	179228025	2965	2965	2965	2965	0
27	20240422	202100	179228025	2965	2965	2965	2965	0
28	20240422	202000	179228025	2965	2965	2965	2965	0
29	20240422	201900	179228025	2965	2965	2965	2965	0
30	20240422	201800	179228025	2965	2965	2965	2965	0
31	20240422	201700	179228025	2965	2965	2965	2965	0
32	20240422	201600	179228025	2965	2965	2965	2965	988
33	20240422	201500	179228025	2965	2965	2965	2965	0
34	20240422	201400	179228025	2965	2965	2965	2965	0
35	20240422	201300	179228025	2965	2965	2965	2965	0
36	20240422	201200	179228025	2965	2965	2965	2965	0
37	20240422	201100	179228025	2965	2965	2965	2965	0
38	20240422	201000	179228025	2965	2965	2965	2965	0
39	20240422	200900	179228025	2965	2965	2965	2965	0
40	20240422	200800	179228025	2965	2965	2965	2965	0
41	20240422	200700	179228025	2965	2965	2965	2965	0
42	20240422	200600	179228025	2965	2965	2965	2965	0
43	20240422	200500	179228025	2965	2965	2965	2965	0
44	20240422	200400	179228025	2965	2965	2965	2965	0
45	20240422	200300	179228025	2965	2965	2965	2965	0
46	20240422	200200	179228025	2965	2965	2965	2965	0
47	20240422	200100	179228025	2965	2965	2965	2965	0
48	20240422	200000	179228025	2965	2965	2965	2965	0
49	20240422	195900	179228025	2965	2965	2965	2965	0
50	20240422	195800	179228025	2965	2965	2965	2965	0
51	20240422	195700	179228025	2965	2965	2965	2965	0
52	20240422	195600	179228025	2965	2965	2965	2965	0
53	20240422	195500	179228025	2965	2965	2965	2965	0
54	20240422	195400	179228025	2965	2965	2965	2965	0
55	20240422	195300	179228025	2965	2965	2965	2965	0
56	20240422	195200	179228025	2965	2965	2965	2965	0
57	20240422	195100	179228025	2965	2965	2965	2965	0
58	20240422	195000	179228025	2965	2965	2965	2965	0
59	20240422	194900	179228025	2965	2965	2965	2965	0
60	20240422	194800	179228025	2965	2965	2965	2965	0
61	20240422	194700	179228025	2965	2965	2965	2965	0
62	20240422	194600	179228025	2965	2965	2965	2965	988
63	20240422	194500	179228025	2965	2965	2965	2965	0
64	20240422	194400	179228025	2965	2965	2965	2965	0
65	20240422	194300	179228025	2965	2965	2965	2965	0
66	20240422	194200	179228025	2965	2965	2965	2965	0
67	20240422	194100	179228025	2965	2965	2965	2965	0
68	20240422	194000	179228025	2965	2965	2965	2965	0
69	20240422	193900	179228025	2965	2965	2965	2965	0
70	20240422	193800	179228025	2965	2965	2965	2965	0
71	20240422	193700	179228025	2965	2965	2965	2965	0
72	20240422	193600	179228025	2965	2965	2965	2965	0
73	20240422	193500	179228025	2965	2965	2965	2965	0
74	20240422	193400	179228025	2965	2965	2965	2965	0
75	20240422	193300	179228025	2965	2965	2965	2965	0
76	20240422	193200	179228025	2965	2965	2965	2965	0
77	20240422	193100	179228025	2965	2965	2965	2965	0
78	20240422	193000	179228025	2965	2965	2965	2965	0
79	20240422	192900	179228025	2965	2965	2965	2965	0
80	20240422	192800	179228025	2965	2965	2965	2965	0
81	20240422	192700	179228025	2965	2965	2965	2965	0
82	20240422	192600	179228025	2965	2965	2965	2965	0
83	20240422	192500	179228025	2965	2965	2965	2965	0
84	20240422	192400	179228025	2965	2965	2965	2965	0
85	20240422	192300	179228025	2965	2965	2965	2965	0
86	20240422	192200	179228025	2965	2965	2965	2965	0
87	20240422	192100	179228025	2965	2965	2965	2965	0
88	20240422	192000	179228025	2965	2965	2965	2965	0
89	20240422	191900	179228025	2965	2965	2965	2965	0
90	20240422	191800	179228025	2965	2965	2965	2965	0
91	20240422	191700	179228025	2965	2965	2965	2965	0
92	20240422	191600	179228025	2965	2965	2965	2965	988
93	20240422	191500	179228025	2965	2965	2965	2965	0
94	20240422	191400	179228025	2965	2965	2965	2965	0
95	20240422	191300	179228025	2965	2965	2965	2965	0
96	20240422	191200	179228025	2965	2965	2965	2965	0
97	20240422	191100	179228025	2965	2965	2965	2965	0
98	20240422	191000	179228025	2965	2965	2965	2965	0
99	20240422	190900	179228025	2965	2965	2965	2965	0
100	20240422	190800	179228025	2965	2965	2965	2965	0
101	20240422	190700	179228025	2965	2965	2965	2965	0
102	20240422	190600	179228025	2965	2965	2965	2965	0
103	20240422	190500	179228025	2965	2965	2965	2965	0
104	20240422	190400	179228025	2965	2965	2965	2965	0
105	20240422	190300	179228025	2965	2965	2965	2965	0
106	20240422	190200	179228025	2965	2965	2965	2965	0
107	20240422	190100	179228025	2965	2965	2965	2965	0
108	20240422	190000	179228025	2965	2965	2965	2965	0
109	20240422	185900	179228025	2965	2965	2965	2965	0
110	20240422	185800	179228025	2965	2965	2965	2965	0
111	20240422	185700	179228025	2965	2965	2965	2965	0
112	20240422	185600	179228025	2965	2965	2965	2965	0
113	20240422	185500	179228025	2965	2965	2965	2965	0
114	20240422	185400	179228025	2965	2965	2965	2965	0
115	20240422	185300	179228025	2965	2965	2965	2965	0
116	20240422	185200	179228025	2965	2965	2965	2965	0
117	20240422	185100	179228025	2965	2965	2965	2965	0
118	20240422	185000	179228025	2965	2965	2965	2965	0
119	20240422	184900	179228025	2965	2965	2965	2965	0
120	20240422	184800	179228025	2965	2965	2965	2965	0
121	20240422	184700	179228025	2965	2965	2965	2965	0
122	20240422	184600	179228025	2965	2965	2965	2965	988
123	20240422	184500	179228025	2965	2965	2965	2965	0
124	20240422	184400	179228025	2965	2965	2965	2965	0
125	20240422	184300	179228025	2965	2965	2965	2965	0
126	20240422	184200	179228025	2965	2965	2965	2965	0
127	20240422	184100	179228025	2965	2965	2965	2965	0
128	20240422	184000	179228025	2965	2965	2965	2965	0
129	20240422	183900	179228025	2965	2965	2965	2965	0
130	20240422	183800	179228025	2965	2965	2965	2965	0
131	20240422	183700	179228025	2965	2965	2965	2965	0
132	20240422	183600	179228025	2965	2965	2965	2965	0
133	20240422	183500	179228025	2965	2965	2965	2965	0
134	20240422	183400	179228025	2965	2965	2965	2965	0
135	20240422	183300	179228025	2965	2965	2965	2965	0
136	20240422	183200	179228025	2965	2965	2965	2965	0
137	20240422	183100	179228025	2965	2965	2965	2965	0
138	20240422	183000	179228025	2965	2965	2965	2965	0
139	20240422	182900	179228025	2965	2965	2965	2965	0
140	20240422	182800	179228025	2965	2965	2965	2965	0
141	20240422	182700	179228025	2965	2965	2965	2965	0
142	20240422	182600	179228025	2965	2965	2965	2965	0
143	20240422	182500	179228025	2965	2965	2965	2965	0
144	20240422	182400	179228025	2965	2965	2965	2965	0
145	20240422	182300	179228025	2965	2965	2965	2965	0
146	20240422	182200	179228025	2965	2965	2965	2965	0
147	20240422	182100	179228025	2965	2965	2965	2965	0
148	20240422	182000	179228025	2965	2965	2965	2965	0
149	20240422	181900	179228025	2965	2965	2965	2965	0
150	20240422	181800	179228025	2965	2965	2965	2965	0
151	20240422	181700	179228025	2965	2965	2965	2965	0
152	20240422	181600	179228025	2965	2965	2965	2965	988
153	20240422	181500	179228025	2965	2965	2965	2965	0
154	20240422	181400	179228025	2965	2965	2965	2965	0
155	20240422	181300	179228025	2965	2965	2965	2965	0
156	20240422	181200	179228025	2965	2965	2965	2965	0
157	20240422	181100	179228025	2965	2965	2965	2965	0
158	20240422	181000	179228025	2965	2965	2965	2965	0
159	20240422	180900	179228025	2965	2965	2965	2965	0
160	20240422	180800	179228025	2965	2965	2965	2965	0
161	20240422	180700	179228025	2965	2965	2965	2965	0
162	20240422	180600	179228025	2965	2965	2965	2965	0
163	20240422	180500	179228025	2965	2965	2965	2965	0
164	20240422	180400	179228025	2965	2965	2965	2965	0
165	20240422	180300	179228025	2965	2965	2965	2965	0
166	20240422	180200	179228025	2965	2965	2965	2965	0
167	20240422	180100	179228025	2965	2965	2965	2965	0
168	20240422	180000	179228025	2965	2965	2965	2965	0
169	20240422	175900	179228025	2965	2965	2965	2965	0
170	20240422	175800	179228025	2965	2965	2965	2965	0
171	20240422	175700	179228025	2965	2965	2965	2965	0
172	20240422	175600	179228025	2965	2965	2965	2965	0
173	20240422	175500	179228025	2965	2965	2965	2965	0
174	20240422	175400	179228025	2965	2965	2965	2965	0
175	20240422	175300	179228025	2965	2965	2965	2965	0
176	20240422	175200	179228025	2965	2965	2965	2965	0
177	20240422	175100	179228025	2965	2965	2965	2965	0
178	20240422	175000	179228025	2965	2965	2965	2965	0
179	20240422	174900	179228025	2965	2965	2965	2965	0
180	20240422	174800	179228025	2965	2965	2965	2965	0
181	20240422	174700	179228025	2965	2965	2965	2965	0
182	20240422	174600	179228025	2965	2965	2965	2965	988
183	20240422	174500	179228025	2965	2965	2965	2965	0
184	20240422	174400	179228025	2965	2965	2965	2965	0
185	20240422	174300	179228025	2965	2965	2965	2965	0
186	20240422	174200	179228025	2965	2965	2965	2965	0
187	20240422	174100	179228025	2965	2965	2965	2965	0
188	20240422	174000	179228025	2965	2965	2965	2965	0
189	20240422	173900	179228025	2965	2965	2965	2965	0
190	20240422	173800	179228025	2965	2965	2965	2965	0
191	20240422	173700	179228025	2965	2965	2965	2965	0
192	20240422	173600	179228025	2965	2965	2965	2965	0
193	20240422	173500	179228025	2965	2965	2965	2965	0
194	20240422	173400	179228025	2965	2965	2965	2965	0
195	20240422	173300	179228025	2965	2965	2965	2965	0
196	20240422	173200	179228025	2965	2965	2965	2965	0
197	20240422	173100	179228025	2965	2965	2965	2965	0
198	20240422	173000	179228025	2965	2965	2965	2965	0
199	20240422	172900	179228025	2965	2965	2965	2965	0
200	20240422	172800	179228025	2965	2965	2965	2965	0
201	20240422	172700	179228025	2965	2965	2965	2965	0
202	20240422	172600	179228025	2965	2965	2965	2965	0
203	20240422	172500	179228025	2965	2965	2965	2965	0
204	20240422	172400	179228025	2965	2965	2965	2965	0
205	20240422	172300	179228025	2965	2965	2965	2965	0
206	20240422	172200	179228025	2965	2965	2965	2965	0
207	20240422	172100	179228025	2965	2965	2965	2965	0
208	20240422	172000	179228025	2965	2965	2965	2965	0
209	20240422	171900	179228025	2965	2965	2965	2965	0
210	20240422	171800	179228025	2965	2965	2965	2965	0
211	20240422	171700	179228025	2965	2965	2965	2965	0
212	20240422	171600	179228025	2965	2965	2965	2965	988
213	20240422	171500	179228025	2965	2965	2965	2965	0
214	20240422	171400	179228025	2965	2965	2965	2965	0
215	20240422	171300	179228025	2965	2965	2965	2965	0
216	20240422	171200	179228025	2965	2965	2965	2965	0
217	20240422	171100	179228025	2965	2965	2965	2965	0
218	20240422	171000	179228025	2965	2965	2965	2965	0
219	20240422	170900	179228025	2965	2965	2965	2965	0
220	20240422	170800	179228025	2965	2965	2965	2965	0
221	20240422	170700	179228025	2965	2965	2965	2965	0
222	20240422	170600	179228025	2965	2965	2965	2965	0
223	20240422	170500	179228025	2965	2965	2965	2965	0
224	20240422	170400	179228025	2965	2965	2965	2965	0
225	20240422	170300	179228025	2965	2965	2965	2965	0
226	20240422	170200	179228025	2965	2965	2965	2965	0
227	20240422	170100	179228025	2965	2965	2965	2965	0
228	20240422	170000	179228025	2965	2965	2965	2965	0
229	20240422	165900	179228025	2965	2965	2965	2965	0
230	20240422	165800	179228025	2965	2965	2965	2965	0
231	20240422	165700	179228025	2965	2965	2965	2965	0
232	20240422	165600	179228025	2965	2965	2965	2965	0
233	20240422	165500	179228025	2965	2965	2965	2965	0
234	20240422	165400	179228025	2965	2965	2965	2965	0
235	20240422	165300	179228025	2965	2965	2965	2965	0
236	20240422	165200	179228025	2965	2965	2965	2965	0
237	20240422	165100	179228025	2965	2965	2965	2965	0
238	20240422	165000	179228025	2965	2965	2965	2965	0
239	20240422	164900	179228025	2965	2965	2965	2965	0
240	20240422	164800	179228025	2965	2965	2965	2965	0
241	20240422	164700	179228025	2965	2965	2965	2965	0
242	20240422	164600	179228025	2965	2965	2965	2965	988
243	20240422	164500	179228025	2965	2965	2965	2965	0
244	20240422	164400	179228025	2965	2965	2965	2965	0
245	20240422	164300	179228025	2965	2965	2965	2965	0
246	20240422	164200	179228025	2965	2965	2965	2965	0
247	20240422	164100	179228025	2965	2965	2965	2965	0
248	20240422	164000	179228025	2965	2965	2965	2965	0
249	20240422	163900	179228025	2965	2965	2965	2965	0
250	20240422	163800	179228025	2965	2965	2965	2965	0
251	20240422	163700	179228025	2965	2965	2965	2965	0
252	20240422	163600	179228025	2965	2965	2965	2965	0
253	20240422	163500	179228025	2965	2965	2965	2965	0
254	20240422	163400	179228025	2965	2965	2965	2965	0
255	20240422	163300	179228025	2965	2965	2965	2965	0
256	20240422	163200	179228025	2965	2965	2965	2965	0
257	20240422	163100	179228025	2965	2965	2965	2965	0
258	20240422	163000	179228025	2965	2965	2965	2965	0
259	20240422	162900	179228025	2965	2965	2965	2965	0
260	20240422	162800	179228025	2965	2965	2965	2965	0
261	20240422	162700	179228025	2965	2965	2965	2965	0
262	20240422	162600	179228025	2965	2965	2965	2965	0
263	20240422	162500	179228025	2965	2965	2965	2965	0
264	20240422	162400	179228025	2965	2965	2965	2965	0
265	20240422	162300	179228025	2965	2965	2965	2965	0
266	20240422	162200	179228025	2965	2965	2965	2965	0
267	20240422	162100	179228025	2965	2965	2965	2965	0
268	20240422	162000	179228025	2965	2965	2965	2965	0
269	20240422	161900	179228025	2965	2965	2965	2965	0
270	20240422	161800	179228025	2965	2965	2965	2965	0
271	20240422	161700	179228025	2965	2965	2965	2965	0
272	20240422	161600	179228025	2965	2965	2965	2965	988
273	20240422	161500	179228025	2965	2965	2965	2965	0
274	20240422	161400	179228025	2965	2965	2965	2965	0
275	20240422	161300	179228025	2965	2965	2965	2965	0
276	20240422	161200	179228025	2965	2965	2965	2965	0
277	20240422	161100	179228025	2965	2965	2965	2965	0
278	20240422	161000	179228025	2965	2965	2965	2965	0
279	20240422	160900	179228025	2965	2965	2965	2965	0
280	20240422	160800	179228025	2965	2965	2965	2965	0
281	20240422	160700	179228025	2965	2965	2965	2965	0
282	20240422	160600	179228025	2965	2965	2965	2965	0
283	20240422	160500	179228025	2965	2965	2965	2965	0
284	20240422	160400	179228025	2965	2965	2965	2965	0
285	20240422	160300	179228025	2965	2965	2965	2965	0
286	20240422	160200	179228025	2965	2965	2965	2965	0
287	20240422	160100	179228025	2965	2965	2965	2965	0
288	20240422	160000	179228025	2965	2965	2965	2965	0
289	20240422	155900	179228025	2965	2965	2965	2965	0
290	20240422	155800	179228025	2965	2965	2965	2965	0
291	20240422	155700	179228025	2965	2965	2965	2965	0
292	20240422	155600	179228025	2965	2965	2965	2965	0
293	20240422	155500	179228025	2965	2965	2965	2965	0
294	20240422	155400	179228025	2965	2965	2965	2965	0
295	20240422	155300	179228025	2965	2965	2965	2965	0
296	20240422	155200	179228025	2965	2965	2965	2965	0
297	20240422	155100	179228025	2965	2965	2965	2965	0
298	20240422	155000	179228025	2965	2965	2965	2965	0
299	20240422	154900	179228025	2965	2965	2965	2965	0
300	20240422	154800	179228025	2965	2965	2965	2965	0
301	20240422	154700	179228025	2965	2965	2965	2965	0
302	20240422	154600	179228025	2965	2965	2965	2965	988
303	20240422	154500	179228025	2965	2965	2965	2965	0
304	20240422	154400	179228025	2965	2965	2965	2965	0
305	20240422	154300	179228025	2965	2965	2965	2965	0
306	20240422	154200	179228025	2965	2965	2965	2965	0
307	20240422	154100	179228025	2965	2965	2965	2965	0
308	20240422	154000	179228025	2965	2965	2965	2965	0
309	20240422	153900	179228025	2965	2965	2965	2965	0
310	20240422	153800	179228025	2965	2965	2965	2965	0
311	20240422	153700	179228025	2965	2965	2965	2965	0
312	20240422	153600	179228025	2965	2965	2965	2965	0
313	20240422	153500	179228025	2965	2965	2965	2965	0
314	20240422	153400	179228025	2965	2965	2965	2965	0
315	20240422	153300	179228025	2965	2965	2965	2965	0
316	20240422	153200	179228025	2965	2965	2965	2965	0
317	20240422	153100	179228025	2965	2965	2965	2965	0
318	20240422	153000	179228025	2965	2965	2965	2965	988
319	20240422	152900	176298605	2990	2990	2990	2990	0
320	20240422	152800	176298605	2990	2990	2990	2990	0
321	20240422	152700	176298605	2990	2990	2990	2990	0
322	20240422	152600	176298605	2990	2990	2990	2990	0
323	20240422	152500	176298605	2990	2990	2990	2990	0
324	20240422	152400	176298605	2990	2990	2990	2990	0
325	20240422	152300	176298605	2990	2990	2990	2990	0
326	20240422	152200	176298605	2990	2990	2990	2990	0
327	20240422	152100	176298605	2990	2990	2990	2990	0
328	20240422	152000	176298605	2990	2990	2990	2990	0
329	20240422	151900	176298605	2990	2975	2990	2960	1700
330	20240422	151800	171228870	2975	2975	2975	2975	1
331	20240422	151700	171225895	2965	2965	2965	2965	13
332	20240422	151600	171187350	2980	2980	2980	2980	0
333	20240422	151500	171187350	2980	2980	2980	2980	0
334	20240422	151400	171187350	2980	2970	2980	2970	8
335	20240422	151300	171163575	2970	2970	2970	2970	1
336	20240422	151200	171160605	2965	2965	2965	2965	444
337	20240422	151100	169844145	2960	2960	2960	2960	1861
338	20240422	151000	164335585	2960	2960	2960	2960	0
339	20240422	150900	164335585	2960	2940	2960	2940	3
340	20240422	150800	164326745	2960	2960	2960	2960	0
341	20240422	150700	164326745	2960	2960	2960	2960	50
342	20240422	150600	164178745	2960	2960	2960	2960	1
343	20240422	150500	164175785	2940	2940	2940	2940	0
344	20240422	150400	164175785	2940	2945	2945	2940	1000
345	20240422	150300	161235175	2960	2945	2960	2945	202
346	20240422	150200	160640270	2960	2960	2960	2960	0
347	20240422	150100	160640270	2960	2960	2960	2960	2
348	20240422	150000	160634350	2960	2960	2960	2960	0
349	20240422	145900	160634350	2960	2960	2960	2960	0
350	20240422	145800	160634350	2960	2960	2960	2960	50
351	20240422	145700	160486350	2960	2960	2960	2960	0
352	20240422	145600	160486350	2960	2960	2960	2960	0
353	20240422	145500	160486350	2960	2960	2960	2960	0
354	20240422	145400	160486350	2960	2960	2960	2960	0
355	20240422	145300	160486350	2960	2965	2965	2960	1416
356	20240422	145200	156292210	2970	2970	2970	2970	0
357	20240422	145100	156292210	2970	2970	2970	2970	14
358	20240422	145000	156250630	2970	2970	2970	2970	1
359	20240422	144900	156247660	2965	2965	2965	2965	0
360	20240422	144800	156247660	2965	2965	2965	2965	20
361	20240422	144700	156188360	2965	2960	2965	2960	194
362	20240422	144600	155613850	2955	2950	2955	2950	502
363	20240422	144500	154130645	2950	2950	2950	2950	10
364	20240422	144400	154101145	2945	2945	2945	2945	370
365	20240422	144300	153011495	2945	2945	2945	2945	30
366	20240422	144200	152923145	2945	2945	2945	2945	0
367	20240422	144100	152923145	2945	2945	2945	2945	0
368	20240422	144000	152923145	2945	2945	2945	2945	22
369	20240422	143900	152858355	2945	2945	2945	2945	0
370	20240422	143800	152858355	2945	2945	2945	2945	0
371	20240422	143700	152858355	2945	2945	2945	2945	0
372	20240422	143600	152858355	2945	2945	2945	2945	10
373	20240422	143500	152828905	2935	2935	2935	2935	800
374	20240422	143400	150480905	2935	2935	2935	2935	0
375	20240422	143300	150480905	2935	2935	2935	2935	124
376	20240422	143200	150116965	2945	2940	2945	2940	10
377	20240422	143100	150087520	2940	2940	2940	2940	0
378	20240422	143000	150087520	2940	2940	2940	2940	0
379	20240422	142900	150087520	2940	2940	2940	2940	1
380	20240422	142800	150084580	2940	2940	2940	2940	0
381	20240422	142700	150084580	2940	2940	2940	2940	10
382	20240422	142600	150055180	2955	2955	2955	2955	0
383	20240422	142500	150055180	2955	2955	2955	2955	0
384	20240422	142400	150055180	2955	2955	2955	2955	0
385	20240422	142300	150055180	2955	2955	2955	2955	0
386	20240422	142200	150055180	2955	2955	2955	2955	1
387	20240422	142100	150052225	2925	2925	2925	2925	0
388	20240422	142000	150052225	2925	2925	2925	2925	0
389	20240422	141900	150052225	2925	2925	2925	2925	0
390	20240422	141800	150052225	2925	2935	2935	2925	400
391	20240422	141700	148879880	2960	2960	2960	2960	0
392	20240422	141600	148879880	2960	2960	2960	2960	0
393	20240422	141500	148879880	2960	2945	2960	2945	130
394	20240422	141400	148495340	2940	2975	2975	2905	1904
395	20240422	141300	142911775	2950	2950	2950	2950	200
396	20240422	141200	142321775	2950	2960	2960	2950	500
397	20240422	141100	140845155	2970	2970	2970	2970	1
398	20240422	141000	140842185	2970	2970	2970	2970	0
399	20240422	140900	140842185	2970	2970	2970	2970	0
400	20240422	140800	140842185	2970	2970	2970	2970	1867
401	20240422	140700	135297195	2970	2970	2970	2970	38
402	20240422	140600	135184335	2970	2970	2970	2970	0
403	20240422	140500	135184335	2970	2970	2970	2970	0
404	20240422	140400	135184335	2970	2970	2970	2970	100
405	20240422	140300	134887335	2970	2965	2970	2960	810
406	20240422	140200	132488885	2970	2970	2970	2970	0
407	20240422	140100	132488885	2970	2970	2970	2970	30
408	20240422	140000	132399785	2970	2970	2970	2970	0
409	20240422	135900	132399785	2970	2970	2970	2970	0
410	20240422	135800	132399785	2970	2970	2970	2970	0
411	20240422	135700	132399785	2970	2970	2970	2970	0
412	20240422	135600	132399785	2970	2970	2970	2970	0
413	20240422	135500	132399785	2970	2970	2970	2970	48
414	20240422	135400	132257225	2970	2970	2970	2970	0
415	20240422	135300	132257225	2970	2970	2970	2970	0
416	20240422	135200	132257225	2970	2970	2970	2970	0
417	20240422	135100	132257225	2970	2970	2970	2970	0
418	20240422	135000	132257225	2970	2970	2970	2970	0
419	20240422	134900	132257225	2970	2970	2970	2970	0
420	20240422	134800	132257225	2970	2970	2970	2970	0
421	20240422	134700	132257225	2970	2970	2970	2970	73
422	20240422	134600	132040415	2970	2970	2970	2970	0
423	20240422	134500	132040415	2970	2970	2970	2970	0
424	20240422	134400	132040415	2970	2970	2970	2970	0
425	20240422	134300	132040415	2970	2970	2970	2970	0
426	20240422	134200	132040415	2970	2970	2970	2970	0
427	20240422	134100	132040415	2970	2970	2970	2970	0
428	20240422	134000	132040415	2970	2970	2970	2970	0
429	20240422	133900	132040415	2970	2970	2970	2970	1
430	20240422	133800	132037445	2960	2960	2960	2960	398
431	20240422	133700	130859365	2965	2965	2965	2965	0
432	20240422	133600	130859365	2965	2965	2965	2965	30
433	20240422	133500	130770415	2975	2975	2975	2975	0
434	20240422	133400	130770415	2975	2975	2975	2975	0
435	20240422	133300	130770415	2975	2975	2975	2975	0
436	20240422	133200	130770415	2975	2975	2975	2975	0
437	20240422	133100	130770415	2975	2975	2975	2975	0
438	20240422	133000	130770415	2975	2975	2975	2975	0
439	20240422	132900	130770415	2975	2975	2975	2975	0
440	20240422	132800	130770415	2975	2975	2975	2975	0
441	20240422	132700	130770415	2975	2975	2975	2975	0
442	20240422	132600	130770415	2975	2970	2975	2950	156
443	20240422	132500	130307945	2970	2980	2980	2970	17
444	20240422	132400	130257435	2980	2980	2980	2980	0
445	20240422	132300	130257435	2980	2970	2980	2970	227
446	20240422	132200	129583230	2970	2965	2970	2965	100
447	20240422	132100	129286235	2960	2925	2960	2925	280
448	20240422	132000	128464520	2925	2920	2925	2920	25
449	20240422	131900	128391495	2935	2935	2935	2935	1
450	20240422	131800	128388560	2915	2955	2955	2900	374
451	20240422	131700	127295470	2970	2970	2970	2970	0
452	20240422	131600	127295470	2970	2970	2970	2970	0
453	20240422	131500	127295470	2970	2970	2970	2970	0
454	20240422	131400	127295470	2970	2970	2970	2970	0
455	20240422	131300	127295470	2970	2970	2970	2970	0
456	20240422	131200	127295470	2970	2970	2970	2970	0
457	20240422	131100	127295470	2970	2970	2970	2970	1
458	20240422	131000	127292500	2970	2970	2970	2970	0
459	20240422	130900	127292500	2970	2970	2970	2970	11
460	20240422	130800	127259830	2970	2970	2970	2970	10
461	20240422	130700	127230130	2980	2980	2980	2980	0
462	20240422	130600	127230130	2980	2980	2980	2980	0
463	20240422	130500	127230130	2980	2980	2980	2980	0
464	20240422	130400	127230130	2980	2965	2985	2820	6455
465	20240422	130300	108334270	2980	2970	2980	2970	5
466	20240422	130200	108319410	2975	2975	2975	2975	21
467	20240422	130100	108256935	2980	2980	2980	2980	10
468	20240422	130000	108227135	2980	2980	2980	2980	0
469	20240422	125900	108227135	2980	2980	2980	2980	0
470	20240422	125800	108227135	2980	2980	2980	2980	0
471	20240422	125700	108227135	2980	2980	2980	2980	0
472	20240422	125600	108227135	2980	2980	2980	2980	2
473	20240422	125500	108221175	2985	2985	2985	2985	0
474	20240422	125400	108221175	2985	2985	2985	2985	4
475	20240422	125300	108209235	2980	2980	2980	2980	0
476	20240422	125200	108209235	2980	2980	2980	2980	0
477	20240422	125100	108209235	2980	2980	2980	2980	0
478	20240422	125000	108209235	2980	2980	2980	2980	0
479	20240422	124900	108209235	2980	2980	2980	2980	0
480	20240422	124800	108209235	2980	2980	2980	2980	250
481	20240422	124700	107464235	2980	2980	2980	2980	0
482	20240422	124600	107464235	2980	2980	2980	2980	1
483	20240422	124500	107461255	2985	2985	2985	2985	0
484	20240422	124400	107461255	2985	2985	2985	2985	1
485	20240422	124300	107458270	2980	2980	2980	2980	0
486	20240422	124200	107458270	2980	2980	2980	2980	0
487	20240422	124100	107458270	2980	2980	2980	2980	10
488	20240422	124000	107428470	2980	2980	2980	2980	89
489	20240422	123900	107163250	2980	2980	2980	2980	0
490	20240422	123800	107163250	2980	2980	2980	2980	1
491	20240422	123700	107160270	2980	2980	2980	2980	0
492	20240422	123600	107160270	2980	2980	2980	2980	0
493	20240422	123500	107160270	2980	2980	2980	2980	0
494	20240422	123400	107160270	2980	2980	2980	2980	0
495	20240422	123300	107160270	2980	2980	2980	2980	0
496	20240422	123200	107160270	2980	2980	2980	2980	0
497	20240422	123100	107160270	2980	2980	2980	2980	27
498	20240422	123000	107079810	2985	2985	2985	2985	300
499	20240422	122900	106184310	2965	2965	2965	2965	14
500	20240422	122800	106142800	2965	2965	2965	2965	10
501	20240422	122700	106113150	2965	2965	2965	2965	1
502	20240422	122600	106110185	2965	2965	2965	2965	0
503	20240422	122500	106110185	2965	2965	2965	2965	0
504	20240422	122400	106110185	2965	2965	2965	2965	0
505	20240422	122300	106110185	2965	2965	2965	2965	0
506	20240422	122200	106110185	2965	2965	2965	2965	0
507	20240422	122100	106110185	2965	2965	2965	2965	0
508	20240422	122000	106110185	2965	2965	2965	2965	0
509	20240422	121900	106110185	2965	2965	2965	2965	0
510	20240422	121800	106110185	2965	2965	2965	2965	0
511	20240422	121700	106110185	2965	2965	2965	2965	167
512	20240422	121600	105615030	2985	2970	2985	2965	791
513	20240422	121500	103268445	2975	2975	2975	2975	212
514	20240422	121400	102637745	2980	2980	2980	2980	0
515	20240422	121300	102637745	2980	2980	2980	2980	0
516	20240422	121200	102637745	2980	2980	2980	2980	0
517	20240422	121100	102637745	2980	2980	2980	2980	0
518	20240422	121000	102637745	2980	2980	2980	2980	0
519	20240422	120900	102637745	2980	2980	2980	2980	0
520	20240422	120800	102637745	2980	2985	2985	2980	637
521	20240422	120700	100737985	2985	2985	2985	2985	200
522	20240422	120600	100140985	2980	2980	2980	2980	0
523	20240422	120500	100140985	2980	2980	2980	2980	0
524	20240422	120400	100140985	2980	2980	2980	2980	6
525	20240422	120300	100123105	2985	2985	2985	2985	0
526	20240422	120200	100123105	2985	2985	2985	2985	0
527	20240422	120100	100123105	2985	2985	2985	2985	0
528	20240422	120000	100123105	2985	2985	2985	2985	2
529	20240422	115900	100117135	2995	2995	2995	2995	0
530	20240422	115800	100117135	2995	2995	2995	2995	0
531	20240422	115700	100117135	2995	2995	2995	2995	0
532	20240422	115600	100117135	2995	2995	2995	2995	0
533	20240422	115500	100117135	2995	2995	2995	2995	0
534	20240422	115400	100117135	2995	2995	2995	2995	0
535	20240422	115300	100117135	2995	2995	2995	2995	0
536	20240422	115200	100117135	2995	2995	2995	2995	0
537	20240422	115100	100117135	2995	2995	2995	2995	3
538	20240422	115000	100108150	2995	2995	2995	2995	0
539	20240422	114900	100108150	2995	2995	2995	2995	4
540	20240422	114800	100096170	2970	2970	2970	2970	0
541	20240422	114700	100096170	2970	2970	2970	2970	0
542	20240422	114600	100096170	2970	2970	2970	2970	0
543	20240422	114500	100096170	2970	2970	2970	2970	0
544	20240422	114400	100096170	2970	2970	2970	2970	0
545	20240422	114300	100096170	2970	2970	2970	2970	0
546	20240422	114200	100096170	2970	2985	2985	2970	266
547	20240422	114100	99306000	3000	3000	3000	3000	0
548	20240422	114000	99306000	3000	3000	3000	3000	0
549	20240422	113900	99306000	3000	3000	3000	3000	0
550	20240422	113800	99306000	3000	3000	3000	3000	2
551	20240422	113700	99300000	3000	3000	3000	3000	0
552	20240422	113600	99300000	3000	2990	3000	2990	3
553	20240422	113500	99291015	2985	2985	2985	2985	0
554	20240422	113400	99291015	2985	2985	2985	2985	1
555	20240422	113300	99288030	2980	2980	2980	2980	0
556	20240422	113200	99288030	2980	2980	2980	2980	1
557	20240422	113100	99285050	2965	2965	2965	2965	0
558	20240422	113000	99285050	2965	2965	2965	2965	0
559	20240422	112900	99285050	2965	2965	2965	2965	288
560	20240422	112800	98431130	2965	2965	2965	2965	0
561	20240422	112700	98431130	2965	2965	2965	2965	0
562	20240422	112600	98431130	2965	2965	2965	2965	0
563	20240422	112500	98431130	2965	2965	2965	2965	12
564	20240422	112400	98395550	2960	2960	2960	2960	0
565	20240422	112300	98395550	2960	2960	2960	2960	0
566	20240422	112200	98395550	2960	2960	2960	2960	0
567	20240422	112100	98395550	2960	2960	2960	2960	0
568	20240422	112000	98395550	2960	2960	2960	2960	0
569	20240422	111900	98395550	2960	2960	2960	2960	0
570	20240422	111800	98395550	2960	2960	2960	2960	0
571	20240422	111700	98395550	2960	2950	2960	2950	1361
572	20240422	111600	94376990	2950	2955	2955	2950	167
573	20240422	111500	93884240	2955	2955	2955	2955	436
574	20240422	111400	92595860	2960	2965	2965	2960	1293
575	20240422	111300	88765620	2970	2975	2975	2970	1236
576	20240422	111200	85091770	2980	2980	2980	2980	454
577	20240422	111100	83738850	3000	3000	3000	3000	500
578	20240422	111000	82238850	3000	3000	3000	3000	0
579	20240422	110900	82238850	3000	3000	3000	3000	0
580	20240422	110800	82238850	3000	3000	3000	3000	0
581	20240422	110700	82238850	3000	3000	3000	3000	0
582	20240422	110600	82238850	3000	3000	3000	3000	0
583	20240422	110500	82238850	3000	3000	3000	3000	1
584	20240422	110400	82235850	3000	3000	3000	3000	1
585	20240422	110300	82232850	2980	2985	2985	2980	2000
586	20240422	110200	76268440	3000	3000	3000	3000	1
587	20240422	110100	76265440	3000	3000	3000	3000	0
588	20240422	110000	76265440	3000	3000	3000	3000	0
589	20240422	105900	76265440	3000	3000	3000	3000	0
590	20240422	105800	76265440	3000	3000	3000	3000	0
591	20240422	105700	76265440	3000	3000	3000	3000	400
592	20240422	105600	75065440	3000	3000	3000	3000	2004
593	20240422	105500	69053440	3000	3000	3000	3000	0
594	20240422	105400	69053440	3000	3000	3000	3000	0
595	20240422	105300	69053440	3000	3000	3000	3000	0
596	20240422	105200	69053440	3000	3000	3000	3000	0
597	20240422	105100	69053440	3000	3000	3000	3000	0
598	20240422	105000	69053440	3000	2995	3000	2995	1000
599	20240422	104900	66055295	2995	2995	2995	2995	28
600	20240422	104800	65971435	2995	2995	2995	2995	0
601	20240422	104700	65971435	2995	2995	2995	2995	20
602	20240422	104600	65911535	3000	3000	3000	3000	0
603	20240422	104500	65911535	3000	3000	3000	3000	0
604	20240422	104400	65911535	3000	3000	3000	3000	1
605	20240422	104300	65908535	2995	2995	2995	2995	0
606	20240422	104200	65908535	2995	2995	2995	2995	535
607	20240422	104100	64306210	2995	2995	2995	2995	0
608	20240422	104000	64306210	2995	2995	2995	2995	0
609	20240422	103900	64306210	2995	2995	2995	2995	0
610	20240422	103800	64306210	2995	2995	2995	2995	0
611	20240422	103700	64306210	2995	2995	2995	2995	537
612	20240422	103600	62697895	3000	3000	3000	3000	0
613	20240422	103500	62697895	3000	3000	3000	3000	0
614	20240422	103400	62697895	3000	3000	3000	3000	0
615	20240422	103300	62697895	3000	3000	3000	3000	0
616	20240422	103200	62697895	3000	3000	3000	3000	0
617	20240422	103100	62697895	3000	3000	3000	3000	0
618	20240422	103000	62697895	3000	3000	3000	3000	0
619	20240422	102900	62697895	3000	3000	3000	3000	0
620	20240422	102800	62697895	3000	3000	3000	3000	2
621	20240422	102700	62691895	3000	3000	3000	3000	0
622	20240422	102600	62691895	3000	2995	3000	2995	306
623	20240422	102500	61773925	2995	2995	2995	2995	0
624	20240422	102400	61773925	2995	2995	2995	2995	20
625	20240422	102300	61714025	2995	2995	2995	2995	1000
626	20240422	102200	58719025	2990	2995	2995	2990	1150
627	20240422	102100	55277400	3000	3000	3000	3000	0
628	20240422	102000	55277400	3000	3000	3000	3000	0
629	20240422	101900	55277400	3000	3000	3000	3000	101
630	20240422	101800	54974400	3000	3000	3000	3000	0
631	20240422	101700	54974400	3000	3000	3000	3000	0
632	20240422	101600	54974400	3000	3000	3000	3000	1
633	20240422	101500	54971400	3000	3000	3000	3000	0
634	20240422	101400	54971400	3000	3000	3000	3000	17
635	20240422	101300	54920400	2995	2995	2995	2995	0
636	20240422	101200	54920400	2995	2995	2995	2995	0
637	20240422	101100	54920400	2995	3000	3000	2995	231
638	20240422	101000	54227405	3000	3000	3000	3000	1
639	20240422	100900	54224405	3000	3000	3000	3000	52
640	20240422	100800	54068405	3000	3000	3000	3000	5
641	20240422	100700	54053405	3000	2995	3000	2980	607
642	20240422	100600	52235505	2995	2995	2995	2995	600
643	20240422	100500	50438505	2995	2995	2995	2995	1
644	20240422	100400	50435510	2995	2995	2995	2995	3
645	20240422	100300	50426525	2995	2995	2995	2995	1
646	20240422	100200	50423530	3000	3000	3000	3000	3
647	20240422	100100	50414530	3000	3000	3000	3000	6
648	20240422	100000	50396530	3005	3005	3005	3005	0
649	20240422	095900	50396530	3005	3005	3005	3005	0
650	20240422	095800	50396530	3005	3005	3005	3005	0
651	20240422	095700	50396530	3005	3005	3005	3005	10
652	20240422	095600	50366480	2985	2985	2985	2985	1
653	20240422	095500	50363495	3015	3015	3015	3015	0
654	20240422	095400	50363495	3015	2990	3015	2990	831
655	20240422	095300	47870045	2990	2990	2990	2990	0
656	20240422	095200	47870045	2990	2990	2990	2990	0
657	20240422	095100	47870045	2990	2990	2990	2990	0
658	20240422	095000	47870045	2990	2990	2990	2990	10
659	20240422	094900	47840145	2995	2995	2995	2995	0
660	20240422	094800	47840145	2995	2995	2995	2995	2
661	20240422	094700	47834155	3000	3000	3000	3000	0
662	20240422	094600	47834155	3000	3000	3000	3000	0
663	20240422	094500	47834155	3000	3000	3000	3000	1
664	20240422	094400	47831155	2980	2985	2985	2980	271
665	20240422	094300	47023355	3010	3010	3010	3010	0
666	20240422	094200	47023355	3010	3010	3010	3010	0
667	20240422	094100	47023355	3010	3010	3010	3010	0
668	20240422	094000	47023355	3010	2985	3010	2985	102
669	20240422	093900	46718860	2990	2990	2990	2990	3000
670	20240422	093800	37748860	3010	3010	3010	3010	0
671	20240422	093700	37748860	3010	3010	3010	3010	80
672	20240422	093600	37508060	3015	3015	3015	3015	0
673	20240422	093500	37508060	3015	3010	3015	3010	463
674	20240422	093400	36112370	3010	2995	3010	2995	12
675	20240422	093300	36076400	3010	2995	3010	2995	11
676	20240422	093200	36043440	3010	3000	3010	3000	11
677	20240422	093100	36010430	3005	3005	3005	3005	7
678	20240422	093000	35989395	3015	3015	3015	3015	0
679	20240422	092900	35989395	3015	3015	3015	3015	0
680	20240422	092800	35989395	3015	3015	3015	3015	1
681	20240422	092700	35986380	3020	3025	3025	3020	10
682	20240422	092600	35956140	3025	3025	3025	3025	0
683	20240422	092500	35956140	3025	3025	3025	3025	2
684	20240422	092400	35950090	3025	3025	3025	3025	3
685	20240422	092300	35941015	3030	3030	3030	3030	5
686	20240422	092200	35925865	3030	3025	3030	3025	140
687	20240422	092100	35501915	3030	3030	3030	3030	0
688	20240422	092000	35501915	3030	3030	3030	3030	0
689	20240422	091900	35501915	3030	3030	3030	3030	0
690	20240422	091800	35501915	3030	3030	3030	3030	39
691	20240422	091700	35383745	3030	3030	3035	3030	62
692	20240422	091600	35195880	3030	3030	3030	3030	0
693	20240422	091500	35195880	3030	3035	3035	3000	1472
694	20240422	091400	30779810	3010	3010	3010	3005	7
695	20240422	091300	30758755	3015	3015	3015	3015	2
696	20240422	091200	30752725	3045	3030	3045	3030	91
697	20240422	091100	30476980	3030	3025	3030	3015	115
698	20240422	091000	30128560	3030	3050	3050	3030	6
699	20240422	090900	30110330	3055	3055	3055	3055	1
700	20240422	090800	30107275	3055	3045	3095	3035	4599
701	20240422	090700	16043645	3040	3005	3045	3005	1020
702	20240422	090600	12973600	3010	3010	3010	3010	0
703	20240422	090500	12973600	3010	3010	3010	3010	0
704	20240422	090400	12973600	3010	2990	3010	2990	2
705	20240422	090300	12967600	3010	3010	3010	2970	658
706	20240422	090200	10995515	3010	2975	3010	2975	2894
707	20240422	090100	2349350	2980	2960	2980	2960	279
708	20240422	090000	1523465	2940	2960	2960	2940	516