KissMeData/003470/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184000	334117385	2705	2705	2705	2705	2436
3	20240422	183900	334117385	2705	2705	2705	2705	0
4	20240422	183800	334117385	2705	2705	2705	2705	0
5	20240422	183700	334117385	2705	2705	2705	2705	0
6	20240422	183600	334117385	2705	2705	2705	2705	0
7	20240422	183500	334117385	2705	2705	2705	2705	0
8	20240422	183400	334117385	2705	2705	2705	2705	0
9	20240422	183300	334117385	2705	2705	2705	2705	0
10	20240422	183200	334117385	2705	2705	2705	2705	0
11	20240422	183100	334117385	2705	2705	2705	2705	0
12	20240422	183000	334117385	2705	2705	2705	2705	0
13	20240422	182900	334117385	2705	2705	2705	2705	0
14	20240422	182800	334117385	2705	2705	2705	2705	0
15	20240422	182700	334117385	2705	2705	2705	2705	0
16	20240422	182600	334117385	2705	2705	2705	2705	0
17	20240422	182500	334117385	2705	2705	2705	2705	0
18	20240422	182400	334117385	2705	2705	2705	2705	0
19	20240422	182300	334117385	2705	2705	2705	2705	0
20	20240422	182200	334117385	2705	2705	2705	2705	0
21	20240422	182100	334117385	2705	2705	2705	2705	0
22	20240422	182000	334117385	2705	2705	2705	2705	0
23	20240422	181900	334117385	2705	2705	2705	2705	0
24	20240422	181800	334117385	2705	2705	2705	2705	0
25	20240422	181700	334117385	2705	2705	2705	2705	0
26	20240422	181600	334117385	2705	2705	2705	2705	0
27	20240422	181500	334117385	2705	2705	2705	2705	0
28	20240422	181400	334117385	2705	2705	2705	2705	0
29	20240422	181300	334117385	2705	2705	2705	2705	0
30	20240422	181200	334117385	2705	2705	2705	2705	0
31	20240422	181100	334117385	2705	2705	2705	2705	0
32	20240422	181000	334117385	2705	2705	2705	2705	2436
33	20240422	180900	334117385	2705	2705	2705	2705	0
34	20240422	180800	334117385	2705	2705	2705	2705	0
35	20240422	180700	334117385	2705	2705	2705	2705	0
36	20240422	180600	334117385	2705	2705	2705	2705	0
37	20240422	180500	334117385	2705	2705	2705	2705	0
38	20240422	180400	334117385	2705	2705	2705	2705	0
39	20240422	180300	334117385	2705	2705	2705	2705	0
40	20240422	180200	334117385	2705	2705	2705	2705	0
41	20240422	180100	334117385	2705	2705	2705	2705	0
42	20240422	180000	334117385	2705	2705	2705	2705	0
43	20240422	175900	334117385	2705	2705	2705	2705	0
44	20240422	175800	334117385	2705	2705	2705	2705	0
45	20240422	175700	334117385	2705	2705	2705	2705	0
46	20240422	175600	334117385	2705	2705	2705	2705	0
47	20240422	175500	334117385	2705	2705	2705	2705	0
48	20240422	175400	334117385	2705	2705	2705	2705	0
49	20240422	175300	334117385	2705	2705	2705	2705	0
50	20240422	175200	334117385	2705	2705	2705	2705	0
51	20240422	175100	334117385	2705	2705	2705	2705	0
52	20240422	175000	334117385	2705	2705	2705	2705	0
53	20240422	174900	334117385	2705	2705	2705	2705	0
54	20240422	174800	334117385	2705	2705	2705	2705	0
55	20240422	174700	334117385	2705	2705	2705	2705	0
56	20240422	174600	334117385	2705	2705	2705	2705	0
57	20240422	174500	334117385	2705	2705	2705	2705	0
58	20240422	174400	334117385	2705	2705	2705	2705	0
59	20240422	174300	334117385	2705	2705	2705	2705	0
60	20240422	174200	334117385	2705	2705	2705	2705	0
61	20240422	174100	334117385	2705	2705	2705	2705	0
62	20240422	174000	334117385	2705	2705	2705	2705	2436
63	20240422	173900	334117385	2705	2705	2705	2705	0
64	20240422	173800	334117385	2705	2705	2705	2705	0
65	20240422	173700	334117385	2705	2705	2705	2705	0
66	20240422	173600	334117385	2705	2705	2705	2705	0
67	20240422	173500	334117385	2705	2705	2705	2705	0
68	20240422	173400	334117385	2705	2705	2705	2705	0
69	20240422	173300	334117385	2705	2705	2705	2705	0
70	20240422	173200	334117385	2705	2705	2705	2705	0
71	20240422	173100	334117385	2705	2705	2705	2705	0
72	20240422	173000	334117385	2705	2705	2705	2705	0
73	20240422	172900	334117385	2705	2705	2705	2705	0
74	20240422	172800	334117385	2705	2705	2705	2705	0
75	20240422	172700	334117385	2705	2705	2705	2705	0
76	20240422	172600	334117385	2705	2705	2705	2705	0
77	20240422	172500	334117385	2705	2705	2705	2705	0
78	20240422	172400	334117385	2705	2705	2705	2705	0
79	20240422	172300	334117385	2705	2705	2705	2705	0
80	20240422	172200	334117385	2705	2705	2705	2705	0
81	20240422	172100	334117385	2705	2705	2705	2705	0
82	20240422	172000	334117385	2705	2705	2705	2705	0
83	20240422	171900	334117385	2705	2705	2705	2705	0
84	20240422	171800	334117385	2705	2705	2705	2705	0
85	20240422	171700	334117385	2705	2705	2705	2705	0
86	20240422	171600	334117385	2705	2705	2705	2705	0
87	20240422	171500	334117385	2705	2705	2705	2705	0
88	20240422	171400	334117385	2705	2705	2705	2705	0
89	20240422	171300	334117385	2705	2705	2705	2705	0
90	20240422	171200	334117385	2705	2705	2705	2705	0
91	20240422	171100	334117385	2705	2705	2705	2705	0
92	20240422	171000	334117385	2705	2705	2705	2705	2436
93	20240422	170900	334117385	2705	2705	2705	2705	0
94	20240422	170800	334117385	2705	2705	2705	2705	0
95	20240422	170700	334117385	2705	2705	2705	2705	0
96	20240422	170600	334117385	2705	2705	2705	2705	0
97	20240422	170500	334117385	2705	2705	2705	2705	0
98	20240422	170400	334117385	2705	2705	2705	2705	0
99	20240422	170300	334117385	2705	2705	2705	2705	0
100	20240422	170200	334117385	2705	2705	2705	2705	0
101	20240422	170100	334117385	2705	2705	2705	2705	0
102	20240422	170000	334117385	2705	2705	2705	2705	0
103	20240422	165900	334117385	2705	2705	2705	2705	0
104	20240422	165800	334117385	2705	2705	2705	2705	0
105	20240422	165700	334117385	2705	2705	2705	2705	0
106	20240422	165600	334117385	2705	2705	2705	2705	0
107	20240422	165500	334117385	2705	2705	2705	2705	0
108	20240422	165400	334117385	2705	2705	2705	2705	0
109	20240422	165300	334117385	2705	2705	2705	2705	0
110	20240422	165200	334117385	2705	2705	2705	2705	0
111	20240422	165100	334117385	2705	2705	2705	2705	0
112	20240422	165000	334117385	2705	2705	2705	2705	0
113	20240422	164900	334117385	2705	2705	2705	2705	0
114	20240422	164800	334117385	2705	2705	2705	2705	0
115	20240422	164700	334117385	2705	2705	2705	2705	0
116	20240422	164600	334117385	2705	2705	2705	2705	0
117	20240422	164500	334117385	2705	2705	2705	2705	0
118	20240422	164400	334117385	2705	2705	2705	2705	0
119	20240422	164300	334117385	2705	2705	2705	2705	0
120	20240422	164200	334117385	2705	2705	2705	2705	0
121	20240422	164100	334117385	2705	2705	2705	2705	0
122	20240422	164000	334117385	2705	2705	2705	2705	2436
123	20240422	163900	334117385	2705	2705	2705	2705	0
124	20240422	163800	334117385	2705	2705	2705	2705	0
125	20240422	163700	334117385	2705	2705	2705	2705	0
126	20240422	163600	334117385	2705	2705	2705	2705	0
127	20240422	163500	334117385	2705	2705	2705	2705	0
128	20240422	163400	334117385	2705	2705	2705	2705	0
129	20240422	163300	334117385	2705	2705	2705	2705	0
130	20240422	163200	334117385	2705	2705	2705	2705	0
131	20240422	163100	334117385	2705	2705	2705	2705	0
132	20240422	163000	334117385	2705	2705	2705	2705	0
133	20240422	162900	334117385	2705	2705	2705	2705	0
134	20240422	162800	334117385	2705	2705	2705	2705	0
135	20240422	162700	334117385	2705	2705	2705	2705	0
136	20240422	162600	334117385	2705	2705	2705	2705	0
137	20240422	162500	334117385	2705	2705	2705	2705	0
138	20240422	162400	334117385	2705	2705	2705	2705	0
139	20240422	162300	334117385	2705	2705	2705	2705	0
140	20240422	162200	334117385	2705	2705	2705	2705	0
141	20240422	162100	334117385	2705	2705	2705	2705	0
142	20240422	162000	334117385	2705	2705	2705	2705	0
143	20240422	161900	334117385	2705	2705	2705	2705	0
144	20240422	161800	334117385	2705	2705	2705	2705	0
145	20240422	161700	334117385	2705	2705	2705	2705	0
146	20240422	161600	334117385	2705	2705	2705	2705	0
147	20240422	161500	334117385	2705	2705	2705	2705	0
148	20240422	161400	334117385	2705	2705	2705	2705	0
149	20240422	161300	334117385	2705	2705	2705	2705	0
150	20240422	161200	334117385	2705	2705	2705	2705	0
151	20240422	161100	334117385	2705	2705	2705	2705	0
152	20240422	161000	334117385	2705	2705	2705	2705	2436
153	20240422	160900	334117385	2705	2705	2705	2705	0
154	20240422	160800	334117385	2705	2705	2705	2705	0
155	20240422	160700	334117385	2705	2705	2705	2705	0
156	20240422	160600	334117385	2705	2705	2705	2705	0
157	20240422	160500	334117385	2705	2705	2705	2705	0
158	20240422	160400	334117385	2705	2705	2705	2705	0
159	20240422	160300	334117385	2705	2705	2705	2705	0
160	20240422	160200	334117385	2705	2705	2705	2705	0
161	20240422	160100	334117385	2705	2705	2705	2705	0
162	20240422	160000	334117385	2705	2705	2705	2705	0
163	20240422	155900	334117385	2705	2705	2705	2705	0
164	20240422	155800	334117385	2705	2705	2705	2705	0
165	20240422	155700	334117385	2705	2705	2705	2705	0
166	20240422	155600	334117385	2705	2705	2705	2705	0
167	20240422	155500	334117385	2705	2705	2705	2705	0
168	20240422	155400	334117385	2705	2705	2705	2705	0
169	20240422	155300	334117385	2705	2705	2705	2705	0
170	20240422	155200	334117385	2705	2705	2705	2705	0
171	20240422	155100	334117385	2705	2705	2705	2705	0
172	20240422	155000	334117385	2705	2705	2705	2705	0
173	20240422	154900	334117385	2705	2705	2705	2705	0
174	20240422	154800	334117385	2705	2705	2705	2705	0
175	20240422	154700	334117385	2705	2705	2705	2705	0
176	20240422	154600	334117385	2705	2705	2705	2705	0
177	20240422	154500	334117385	2705	2705	2705	2705	0
178	20240422	154400	334117385	2705	2705	2705	2705	0
179	20240422	154300	334117385	2705	2705	2705	2705	0
180	20240422	154200	334117385	2705	2705	2705	2705	0
181	20240422	154100	334117385	2705	2705	2705	2705	0
182	20240422	154000	334117385	2705	2705	2705	2705	2436
183	20240422	153900	334117385	2705	2705	2705	2705	0
184	20240422	153800	334117385	2705	2705	2705	2705	0
185	20240422	153700	334117385	2705	2705	2705	2705	0
186	20240422	153600	334117385	2705	2705	2705	2705	0
187	20240422	153500	334117385	2705	2705	2705	2705	0
188	20240422	153400	334117385	2705	2705	2705	2705	0
189	20240422	153300	334117385	2705	2705	2705	2705	0
190	20240422	153200	334117385	2705	2705	2705	2705	0
191	20240422	153100	334117385	2705	2705	2705	2705	0
192	20240422	153000	334117385	2705	2705	2705	2705	2436
193	20240422	152900	327528005	2695	2695	2695	2695	0
194	20240422	152800	327528005	2695	2695	2695	2695	0
195	20240422	152700	327528005	2695	2695	2695	2695	0
196	20240422	152600	327528005	2695	2695	2695	2695	0
197	20240422	152500	327528005	2695	2695	2695	2695	0
198	20240422	152400	327528005	2695	2695	2695	2695	0
199	20240422	152300	327528005	2695	2695	2695	2695	0
200	20240422	152200	327528005	2695	2695	2695	2695	0
201	20240422	152100	327528005	2695	2695	2695	2695	0
202	20240422	152000	327528005	2695	2695	2695	2695	0
203	20240422	151900	327528005	2695	2695	2695	2695	602
204	20240422	151800	325905615	2695	2695	2695	2695	0
205	20240422	151700	325905615	2695	2705	2705	2695	111
206	20240422	151600	325606310	2695	2700	2700	2695	118
207	20240422	151500	325288250	2705	2705	2705	2705	13
208	20240422	151400	325253085	2705	2700	2705	2700	93
209	20240422	151300	325001530	2705	2700	2705	2700	12917
210	20240422	151200	290125585	2700	2700	2700	2700	15
211	20240422	151100	290085085	2700	2700	2700	2700	143
212	20240422	151000	289698985	2700	2700	2700	2700	19
213	20240422	150900	289647685	2695	2700	2700	2695	137
214	20240422	150800	289278430	2700	2700	2700	2700	18
215	20240422	150700	289229830	2700	2700	2700	2700	12
216	20240422	150600	289197430	2700	2700	2700	2700	16
217	20240422	150500	289154230	2700	2700	2700	2700	15
218	20240422	150400	289113730	2700	2700	2700	2700	18
219	20240422	150300	289065130	2700	2695	2700	2695	108
220	20240422	150200	288774035	2700	2700	2700	2700	14
221	20240422	150100	288736235	2700	2700	2700	2700	14
222	20240422	150000	288698435	2700	2700	2700	2700	39
223	20240422	145900	288593135	2700	2700	2700	2700	1
224	20240422	145800	288590435	2700	2700	2700	2695	116
225	20240422	145700	288277775	2700	2700	2700	2700	14
226	20240422	145600	288239975	2700	2695	2700	2695	106
227	20240422	145500	287954250	2700	2700	2700	2700	18
228	20240422	145400	287905650	2700	2700	2700	2695	340
229	20240422	145300	286989310	2700	2700	2700	2700	16
230	20240422	145200	286946110	2700	2700	2700	2700	514
231	20240422	145100	285558310	2700	2700	2700	2700	1017
232	20240422	145000	282812410	2700	2700	2700	2700	8
233	20240422	144900	282790810	2690	2700	2700	2690	1878
234	20240422	144800	277736585	2695	2700	2700	2695	69
235	20240422	144700	277550560	2700	2700	2700	2700	17
236	20240422	144600	277504660	2700	2700	2700	2700	8
237	20240422	144500	277483060	2705	2705	2705	2705	18
238	20240422	144400	277434370	2700	2700	2700	2700	489
239	20240422	144300	276114070	2705	2705	2705	2705	0
240	20240422	144200	276114070	2705	2700	2705	2700	43
241	20240422	144100	275997895	2700	2700	2700	2700	21
242	20240422	144000	275941195	2700	2700	2700	2700	13
243	20240422	143900	275906095	2700	2700	2700	2700	1174
244	20240422	143800	272736295	2690	2700	2700	2690	130
245	20240422	143700	272386415	2700	2690	2700	2690	105
246	20240422	143600	272103885	2690	2700	2700	2690	1517
247	20240422	143500	268022985	2700	2700	2700	2700	8
248	20240422	143400	268001385	2700	2700	2700	2700	12
249	20240422	143300	267968985	2690	2695	2695	2690	177
250	20240422	143200	267492850	2690	2690	2690	2690	0
251	20240422	143100	267492850	2690	2695	2695	2690	98
252	20240422	143000	267229205	2695	2695	2695	2695	500
253	20240422	142900	265881705	2700	2700	2700	2700	0
254	20240422	142800	265881705	2700	2700	2700	2700	3
255	20240422	142700	265873605	2700	2700	2700	2700	2
256	20240422	142600	265868205	2690	2690	2690	2690	103
257	20240422	142500	265591135	2700	2700	2700	2700	1
258	20240422	142400	265588435	2690	2690	2690	2690	0
259	20240422	142300	265588435	2690	2690	2690	2690	100
260	20240422	142200	265319435	2700	2700	2700	2700	1
261	20240422	142100	265316735	2690	2690	2690	2690	1
262	20240422	142000	265314045	2700	2700	2700	2700	0
263	20240422	141900	265314045	2700	2695	2700	2695	413
264	20240422	141800	264201005	2695	2695	2695	2695	0
265	20240422	141700	264201005	2695	2700	2700	2695	114
266	20240422	141600	263893770	2695	2695	2695	2695	93
267	20240422	141500	263643135	2700	2700	2700	2700	74
268	20240422	141400	263443335	2695	2695	2695	2695	96
269	20240422	141300	263184615	2695	2695	2695	2695	111
270	20240422	141200	262885470	2700	2700	2700	2700	1
271	20240422	141100	262882770	2690	2700	2700	2690	109
272	20240422	141000	262589510	2695	2695	2695	2695	0
273	20240422	140900	262589510	2695	2695	2695	2695	0
274	20240422	140800	262589510	2695	2695	2695	2695	600
275	20240422	140700	260972510	2700	2700	2700	2700	318
276	20240422	140600	260113910	2705	2705	2705	2705	0
277	20240422	140500	260113910	2705	2705	2705	2705	0
278	20240422	140400	260113910	2705	2705	2705	2705	4
279	20240422	140300	260103090	2705	2705	2705	2705	0
280	20240422	140200	260103090	2705	2705	2705	2705	5
281	20240422	140100	260089565	2700	2700	2700	2700	98
282	20240422	140000	259824965	2700	2700	2700	2700	97
283	20240422	135900	259563065	2700	2700	2700	2700	111
284	20240422	135800	259263365	2700	2700	2700	2700	0
285	20240422	135700	259263365	2700	2700	2700	2700	205
286	20240422	135600	258709865	2700	2700	2700	2700	0
287	20240422	135500	258709865	2700	2700	2700	2700	1288
288	20240422	135400	255232265	2705	2705	2705	2705	0
289	20240422	135300	255232265	2705	2700	2705	2695	3096
290	20240422	135200	246861175	2700	2700	2700	2700	500
291	20240422	135100	245511175	2695	2695	2695	2695	0
292	20240422	135000	245511175	2695	2695	2695	2695	205
293	20240422	134900	244958700	2695	2695	2695	2695	0
294	20240422	134800	244958700	2695	2695	2695	2695	0
295	20240422	134700	244958700	2695	2695	2695	2695	32
296	20240422	134600	244872460	2695	2695	2700	2695	95
297	20240422	134500	244616430	2695	2695	2695	2695	102
298	20240422	134400	244341540	2700	2700	2700	2700	0
299	20240422	134300	244341540	2700	2700	2700	2700	0
300	20240422	134200	244341540	2700	2700	2700	2700	1
301	20240422	134100	244338840	2700	2700	2700	2700	0
302	20240422	134000	244338840	2700	2700	2700	2700	0
303	20240422	133900	244338840	2700	2700	2700	2700	0
304	20240422	133800	244338840	2700	2700	2700	2700	0
305	20240422	133700	244338840	2700	2700	2700	2700	1
306	20240422	133600	244336140	2700	2700	2700	2700	0
307	20240422	133500	244336140	2700	2700	2700	2700	0
308	20240422	133400	244336140	2700	2700	2700	2700	2
309	20240422	133300	244330740	2690	2695	2700	2690	6880
310	20240422	133200	225765160	2695	2695	2695	2695	2
311	20240422	133100	225759770	2690	2690	2695	2690	4094
312	20240422	133000	214746905	2695	2695	2695	2690	6636
313	20240422	132900	196884020	2690	2690	2690	2690	0
314	20240422	132800	196884020	2690	2695	2695	2690	3975
315	20240422	132700	186191265	2690	2700	2700	2690	687
316	20240422	132600	184340305	2690	2690	2690	2690	0
317	20240422	132500	184340305	2690	2690	2690	2690	0
318	20240422	132400	184340305	2690	2690	2690	2690	0
319	20240422	132300	184340305	2690	2690	2690	2690	70
320	20240422	132200	184152005	2690	2700	2700	2690	3279
321	20240422	132100	175305730	2700	2700	2700	2700	30
322	20240422	132000	175224730	2700	2700	2700	2700	0
323	20240422	131900	175224730	2700	2700	2700	2700	0
324	20240422	131800	175224730	2700	2700	2700	2700	0
325	20240422	131700	175224730	2700	2700	2700	2700	0
326	20240422	131600	175224730	2700	2700	2700	2700	38
327	20240422	131500	175122130	2700	2700	2700	2700	0
328	20240422	131400	175122130	2700	2700	2700	2700	0
329	20240422	131300	175122130	2700	2700	2700	2700	380
330	20240422	131200	174096130	2695	2695	2695	2695	1
331	20240422	131100	174093435	2700	2700	2700	2700	0
332	20240422	131000	174093435	2700	2700	2700	2700	0
333	20240422	130900	174093435	2700	2700	2700	2700	1
334	20240422	130800	174090735	2700	2695	2700	2690	151
335	20240422	130700	173684525	2690	2690	2690	2690	0
336	20240422	130600	173684525	2690	2690	2690	2690	0
337	20240422	130500	173684525	2690	2690	2690	2690	0
338	20240422	130400	173684525	2690	2690	2690	2690	0
339	20240422	130300	173684525	2690	2690	2690	2690	1416
340	20240422	130200	169875485	2690	2695	2695	2690	434
341	20240422	130100	168706385	2700	2700	2700	2700	0
342	20240422	130000	168706385	2700	2700	2700	2700	0
343	20240422	125900	168706385	2700	2700	2700	2700	3
344	20240422	125800	168698285	2695	2700	2700	2695	708
345	20240422	125700	166790175	2700	2700	2700	2700	0
346	20240422	125600	166790175	2700	2700	2700	2700	0
347	20240422	125500	166790175	2700	2700	2700	2700	404
348	20240422	125400	165699375	2700	2700	2700	2700	0
349	20240422	125300	165699375	2700	2700	2700	2700	0
350	20240422	125200	165699375	2700	2700	2700	2700	0
351	20240422	125100	165699375	2700	2700	2700	2700	0
352	20240422	125000	165699375	2700	2700	2700	2700	0
353	20240422	124900	165699375	2700	2700	2700	2700	0
354	20240422	124800	165699375	2700	2700	2700	2700	0
355	20240422	124700	165699375	2700	2700	2700	2700	0
356	20240422	124600	165699375	2700	2700	2700	2700	10
357	20240422	124500	165672375	2700	2700	2700	2700	0
358	20240422	124400	165672375	2700	2700	2700	2700	0
359	20240422	124300	165672375	2700	2700	2700	2700	0
360	20240422	124200	165672375	2700	2700	2700	2700	0
361	20240422	124100	165672375	2700	2700	2700	2700	0
362	20240422	124000	165672375	2700	2700	2700	2700	38
363	20240422	123900	165569775	2700	2700	2700	2700	0
364	20240422	123800	165569775	2700	2700	2700	2700	0
365	20240422	123700	165569775	2700	2700	2700	2700	0
366	20240422	123600	165569775	2700	2700	2700	2700	0
367	20240422	123500	165569775	2700	2700	2700	2700	0
368	20240422	123400	165569775	2700	2700	2700	2700	1
369	20240422	123300	165567075	2690	2695	2695	2690	224
370	20240422	123200	164963960	2700	2695	2700	2695	2007
371	20240422	123100	159555075	2705	2705	2705	2705	0
372	20240422	123000	159555075	2705	2700	2705	2695	1277
373	20240422	122900	156105125	2700	2700	2700	2700	1
374	20240422	122800	156102425	2700	2700	2700	2700	0
375	20240422	122700	156102425	2700	2700	2700	2700	101
376	20240422	122600	155829725	2695	2700	2700	2695	200
377	20240422	122500	155290225	2700	2700	2700	2695	1901
378	20240422	122400	150167020	2695	2695	2695	2695	0
379	20240422	122300	150167020	2695	2705	2705	2695	1281
380	20240422	122200	146714715	2700	2700	2700	2700	0
381	20240422	122100	146714715	2700	2700	2700	2700	2
382	20240422	122000	146709315	2695	2695	2695	2695	0
383	20240422	121900	146709315	2695	2695	2695	2695	0
384	20240422	121800	146709315	2695	2700	2700	2695	412
385	20240422	121700	145598970	2705	2705	2705	2705	0
386	20240422	121600	145598970	2705	2700	2705	2695	845
387	20240422	121500	143318625	2705	2705	2705	2705	0
388	20240422	121400	143318625	2705	2705	2705	2705	0
389	20240422	121300	143318625	2705	2705	2705	2705	0
390	20240422	121200	143318625	2705	2705	2705	2705	0
391	20240422	121100	143318625	2705	2705	2705	2705	0
392	20240422	121000	143318625	2705	2705	2705	2705	1
393	20240422	120900	143315920	2700	2700	2700	2700	0
394	20240422	120800	143315920	2700	2700	2700	2700	0
395	20240422	120700	143315920	2700	2700	2700	2700	0
396	20240422	120600	143315920	2700	2700	2700	2700	3
397	20240422	120500	143307820	2705	2705	2705	2705	0
398	20240422	120400	143307820	2705	2705	2705	2705	0
399	20240422	120300	143307820	2705	2705	2705	2705	0
400	20240422	120200	143307820	2705	2705	2705	2705	5
401	20240422	120100	143294295	2705	2705	2705	2705	0
402	20240422	120000	143294295	2705	2705	2705	2705	0
403	20240422	115900	143294295	2705	2705	2705	2705	0
404	20240422	115800	143294295	2705	2705	2705	2705	0
405	20240422	115700	143294295	2705	2705	2705	2705	0
406	20240422	115600	143294295	2705	2705	2705	2705	0
407	20240422	115500	143294295	2705	2705	2705	2705	0
408	20240422	115400	143294295	2705	2705	2705	2705	1
409	20240422	115300	143291590	2705	2705	2705	2705	0
410	20240422	115200	143291590	2705	2705	2705	2705	0
411	20240422	115100	143291590	2705	2705	2705	2705	0
412	20240422	115000	143291590	2705	2705	2705	2705	0
413	20240422	114900	143291590	2705	2705	2705	2705	0
414	20240422	114800	143291590	2705	2705	2705	2705	1
415	20240422	114700	143288885	2700	2700	2700	2700	0
416	20240422	114600	143288885	2700	2700	2700	2700	0
417	20240422	114500	143288885	2700	2700	2700	2700	0
418	20240422	114400	143288885	2700	2700	2700	2700	0
419	20240422	114300	143288885	2700	2700	2700	2700	200
420	20240422	114200	142748885	2700	2700	2700	2695	13
421	20240422	114100	142713795	2705	2705	2705	2705	0
422	20240422	114000	142713795	2705	2705	2705	2705	0
423	20240422	113900	142713795	2705	2705	2705	2705	1
424	20240422	113800	142711090	2695	2700	2700	2695	427
425	20240422	113700	141558715	2705	2705	2705	2705	0
426	20240422	113600	141558715	2705	2705	2705	2705	0
427	20240422	113500	141558715	2705	2705	2705	2705	0
428	20240422	113400	141558715	2705	2705	2705	2705	0
429	20240422	113300	141558715	2705	2705	2705	2705	0
430	20240422	113200	141558715	2705	2705	2705	2705	0
431	20240422	113100	141558715	2705	2705	2705	2705	0
432	20240422	113000	141558715	2705	2705	2705	2705	1
433	20240422	112900	141556010	2705	2705	2705	2705	1
434	20240422	112800	141553305	2700	2700	2700	2700	41
435	20240422	112700	141442605	2705	2705	2705	2705	0
436	20240422	112600	141442605	2705	2705	2705	2705	0
437	20240422	112500	141442605	2705	2705	2705	2705	1
438	20240422	112400	141439900	2700	2700	2700	2700	0
439	20240422	112300	141439900	2700	2700	2700	2700	0
440	20240422	112200	141439900	2700	2700	2700	2700	0
441	20240422	112100	141439900	2700	2700	2700	2700	1
442	20240422	112000	141437200	2705	2705	2705	2705	0
443	20240422	111900	141437200	2705	2705	2705	2705	0
444	20240422	111800	141437200	2705	2705	2705	2705	0
445	20240422	111700	141437200	2705	2705	2705	2705	0
446	20240422	111600	141437200	2705	2705	2705	2705	0
447	20240422	111500	141437200	2705	2700	2705	2695	364
448	20240422	111400	140454845	2705	2705	2705	2695	640
449	20240422	111300	138729800	2705	2705	2705	2705	2
450	20240422	111200	138724390	2700	2700	2700	2700	163
451	20240422	111100	138284290	2705	2705	2705	2705	1
452	20240422	111000	138281585	2700	2705	2705	2700	1747
453	20240422	110900	133564680	2695	2695	2695	2695	96
454	20240422	110800	133305960	2705	2705	2705	2705	1
455	20240422	110700	133303255	2695	2700	2700	2695	108
456	20240422	110600	133012145	2705	2705	2705	2705	39
457	20240422	110500	132906650	2695	2695	2695	2695	0
458	20240422	110400	132906650	2695	2695	2695	2695	0
459	20240422	110300	132906650	2695	2700	2700	2695	103
460	20240422	110200	132629025	2700	2705	2705	2700	76
461	20240422	110100	132423800	2705	2705	2705	2705	0
462	20240422	110000	132423800	2705	2705	2705	2705	250
463	20240422	105900	131747550	2700	2700	2700	2700	0
464	20240422	105800	131747550	2700	2700	2700	2700	102
465	20240422	105700	131472150	2700	2700	2700	2700	0
466	20240422	105600	131472150	2700	2700	2700	2700	118
467	20240422	105500	131153550	2705	2705	2705	2705	0
468	20240422	105400	131153550	2705	2705	2705	2705	0
469	20240422	105300	131153550	2705	2705	2705	2705	1
470	20240422	105200	131150845	2700	2700	2700	2700	108
471	20240422	105100	130859245	2700	2700	2700	2700	0
472	20240422	105000	130859245	2700	2700	2700	2700	101
473	20240422	104900	130586545	2705	2705	2705	2705	0
474	20240422	104800	130586545	2705	2705	2705	2705	2
475	20240422	104700	130581135	2700	2700	2700	2700	109
476	20240422	104600	130286835	2700	2700	2700	2700	0
477	20240422	104500	130286835	2700	2700	2700	2700	100
478	20240422	104400	130016835	2705	2705	2705	2705	3
479	20240422	104300	130008720	2700	2700	2700	2700	0
480	20240422	104200	130008720	2700	2700	2700	2700	104
481	20240422	104100	129727920	2705	2705	2705	2705	0
482	20240422	104000	129727920	2705	2705	2705	2705	0
483	20240422	103900	129727920	2705	2705	2705	2705	0
484	20240422	103800	129727920	2705	2705	2705	2705	241
485	20240422	103700	129076015	2710	2710	2710	2710	4
486	20240422	103600	129065175	2705	2705	2705	2705	0
487	20240422	103500	129065175	2705	2705	2705	2705	2
488	20240422	103400	129059765	2710	2710	2710	2710	0
489	20240422	103300	129059765	2710	2710	2710	2710	0
490	20240422	103200	129059765	2710	2710	2710	2710	1
491	20240422	103100	129057055	2710	2700	2710	2700	12548
492	20240422	103000	95173725	2700	2700	2700	2700	0
493	20240422	102900	95173725	2700	2700	2700	2700	779
494	20240422	102800	93070425	2695	2700	2700	2695	209
495	20240422	102700	92506915	2700	2700	2700	2700	260
496	20240422	102600	91804915	2700	2700	2700	2700	0
497	20240422	102500	91804915	2700	2700	2700	2695	677
498	20240422	102400	89978050	2700	2700	2700	2700	76
499	20240422	102300	89772850	2700	2700	2700	2700	0
500	20240422	102200	89772850	2700	2700	2700	2700	1
501	20240422	102100	89770150	2700	2700	2700	2690	12
502	20240422	102000	89737825	2700	2695	2700	2690	373
503	20240422	101900	88733435	2700	2700	2700	2700	17
504	20240422	101800	88687535	2700	2700	2700	2700	0
505	20240422	101700	88687535	2700	2700	2700	2700	0
506	20240422	101600	88687535	2700	2700	2700	2700	0
507	20240422	101500	88687535	2700	2695	2700	2695	3
508	20240422	101400	88679445	2700	2700	2700	2700	0
509	20240422	101300	88679445	2700	2700	2700	2700	108
510	20240422	101200	88387845	2700	2700	2700	2700	0
511	20240422	101100	88387845	2700	2700	2700	2700	1
512	20240422	101000	88385145	2695	2695	2695	2695	0
513	20240422	100900	88385145	2695	2695	2695	2695	1
514	20240422	100800	88382450	2695	2700	2700	2695	149
515	20240422	100700	87980635	2700	2700	2700	2700	0
516	20240422	100600	87980635	2700	2695	2700	2695	4
517	20240422	100500	87969845	2695	2700	2700	2695	503
518	20240422	100400	86614145	2700	2695	2700	2695	26
519	20240422	100300	86544070	2695	2695	2695	2690	402
520	20240422	100200	85461185	2695	2695	2695	2695	572
521	20240422	100100	83919645	2700	2700	2700	2700	0
522	20240422	100000	83919645	2700	2700	2700	2700	2
523	20240422	095900	83914245	2700	2700	2700	2700	0
524	20240422	095800	83914245	2700	2700	2700	2700	4
525	20240422	095700	83903445	2700	2695	2700	2695	6
526	20240422	095600	83887270	2695	2700	2700	2695	2721
527	20240422	095500	76552860	2695	2695	2695	2695	100
528	20240422	095400	76283360	2700	2705	2705	2695	1560
529	20240422	095300	72077875	2700	2700	2700	2700	612
530	20240422	095200	70425475	2700	2705	2705	2700	1108
531	20240422	095100	67433865	2700	2700	2700	2695	1889
532	20240422	095000	62334115	2705	2705	2705	2705	20
533	20240422	094900	62280015	2705	2705	2705	2705	0
534	20240422	094800	62280015	2705	2705	2705	2705	53
535	20240422	094700	62136650	2705	2705	2705	2705	4
536	20240422	094600	62125830	2705	2705	2705	2705	10
537	20240422	094500	62098780	2700	2705	2705	2700	305
538	20240422	094400	61275255	2705	2705	2705	2705	5
539	20240422	094300	61261730	2705	2705	2705	2705	10
540	20240422	094200	61234680	2705	2705	2705	2705	10
541	20240422	094100	61207630	2705	2705	2705	2705	0
542	20240422	094000	61207630	2705	2705	2705	2705	11
543	20240422	093900	61177875	2705	2705	2705	2705	0
544	20240422	093800	61177875	2705	2705	2705	2705	5
545	20240422	093700	61164350	2700	2705	2705	2700	110
546	20240422	093600	60866850	2705	2710	2710	2705	343
547	20240422	093500	59938785	2710	2710	2710	2710	184
548	20240422	093400	59440145	2705	2710	2710	2705	59
549	20240422	093300	59280300	2710	2710	2710	2710	100
550	20240422	093200	59009300	2710	2710	2710	2710	1
551	20240422	093100	59006590	2695	2705	2705	2695	2095
552	20240422	093000	53345965	2710	2710	2710	2710	100
553	20240422	092900	53074965	2710	2710	2710	2710	0
554	20240422	092800	53074965	2710	2710	2710	2710	0
555	20240422	092700	53074965	2710	2710	2715	2710	736
556	20240422	092600	51080390	2710	2710	2710	2710	100
557	20240422	092500	50809390	2710	2710	2710	2710	0
558	20240422	092400	50809390	2710	2710	2710	2710	0
559	20240422	092300	50809390	2710	2700	2710	2700	29
560	20240422	092200	50730980	2710	2710	2710	2700	1207
561	20240422	092100	47460030	2705	2700	2705	2700	121
562	20240422	092000	47132825	2700	2700	2700	2700	0
563	20240422	091900	47132825	2700	2700	2700	2700	0
564	20240422	091800	47132825	2700	2705	2705	2700	1198
565	20240422	091700	43893675	2705	2705	2705	2705	1
566	20240422	091600	43890970	2700	2705	2705	2700	2
567	20240422	091500	43885565	2700	2705	2705	2700	615
568	20240422	091400	42225040	2705	2695	2705	2695	959
569	20240422	091300	39636215	2695	2690	2695	2690	41
570	20240422	091200	39525920	2695	2695	2695	2695	51
571	20240422	091100	39388475	2700	2700	2700	2700	3
572	20240422	091000	39380375	2700	2700	2700	2700	2
573	20240422	090900	39374975	2700	2690	2700	2690	5803
574	20240422	090800	23764870	2690	2690	2700	2690	4061
575	20240422	090700	12809040	2685	2685	2685	2685	1
576	20240422	090600	12806355	2685	2680	2685	2680	587
577	20240422	090500	11230410	2680	2680	2680	2680	299
578	20240422	090400	10429090	2680	2680	2680	2680	56
579	20240422	090300	10279010	2680	2670	2680	2670	6
580	20240422	090200	10262950	2665	2665	2665	2665	311
581	20240422	090100	9434135	2665	2665	2665	2665	150
582	20240422	090000	9034385	2675	2670	2675	2670	1930