KissMeData/046440/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192800	329615015	5020	5020	5020	5020	3599
3	20240422	192700	329615015	5020	5020	5020	5020	0
4	20240422	192600	329615015	5020	5020	5020	5020	0
5	20240422	192500	329615015	5020	5020	5020	5020	0
6	20240422	192400	329615015	5020	5020	5020	5020	0
7	20240422	192300	329615015	5020	5020	5020	5020	0
8	20240422	192200	329615015	5020	5020	5020	5020	0
9	20240422	192100	329615015	5020	5020	5020	5020	0
10	20240422	192000	329615015	5020	5020	5020	5020	0
11	20240422	191900	329615015	5020	5020	5020	5020	0
12	20240422	191800	329615015	5020	5020	5020	5020	0
13	20240422	191700	329615015	5020	5020	5020	5020	0
14	20240422	191600	329615015	5020	5020	5020	5020	0
15	20240422	191500	329615015	5020	5020	5020	5020	0
16	20240422	191400	329615015	5020	5020	5020	5020	0
17	20240422	191300	329615015	5020	5020	5020	5020	0
18	20240422	191200	329615015	5020	5020	5020	5020	0
19	20240422	191100	329615015	5020	5020	5020	5020	0
20	20240422	191000	329615015	5020	5020	5020	5020	0
21	20240422	190900	329615015	5020	5020	5020	5020	0
22	20240422	190800	329615015	5020	5020	5020	5020	0
23	20240422	190700	329615015	5020	5020	5020	5020	0
24	20240422	190600	329615015	5020	5020	5020	5020	0
25	20240422	190500	329615015	5020	5020	5020	5020	0
26	20240422	190400	329615015	5020	5020	5020	5020	0
27	20240422	190300	329615015	5020	5020	5020	5020	0
28	20240422	190200	329615015	5020	5020	5020	5020	0
29	20240422	190100	329615015	5020	5020	5020	5020	0
30	20240422	190000	329615015	5020	5020	5020	5020	0
31	20240422	185900	329615015	5020	5020	5020	5020	0
32	20240422	185800	329615015	5020	5020	5020	5020	3599
33	20240422	185700	329615015	5020	5020	5020	5020	0
34	20240422	185600	329615015	5020	5020	5020	5020	0
35	20240422	185500	329615015	5020	5020	5020	5020	0
36	20240422	185400	329615015	5020	5020	5020	5020	0
37	20240422	185300	329615015	5020	5020	5020	5020	0
38	20240422	185200	329615015	5020	5020	5020	5020	0
39	20240422	185100	329615015	5020	5020	5020	5020	0
40	20240422	185000	329615015	5020	5020	5020	5020	0
41	20240422	184900	329615015	5020	5020	5020	5020	0
42	20240422	184800	329615015	5020	5020	5020	5020	0
43	20240422	184700	329615015	5020	5020	5020	5020	0
44	20240422	184600	329615015	5020	5020	5020	5020	0
45	20240422	184500	329615015	5020	5020	5020	5020	0
46	20240422	184400	329615015	5020	5020	5020	5020	0
47	20240422	184300	329615015	5020	5020	5020	5020	0
48	20240422	184200	329615015	5020	5020	5020	5020	0
49	20240422	184100	329615015	5020	5020	5020	5020	0
50	20240422	184000	329615015	5020	5020	5020	5020	0
51	20240422	183900	329615015	5020	5020	5020	5020	0
52	20240422	183800	329615015	5020	5020	5020	5020	0
53	20240422	183700	329615015	5020	5020	5020	5020	0
54	20240422	183600	329615015	5020	5020	5020	5020	0
55	20240422	183500	329615015	5020	5020	5020	5020	0
56	20240422	183400	329615015	5020	5020	5020	5020	0
57	20240422	183300	329615015	5020	5020	5020	5020	0
58	20240422	183200	329615015	5020	5020	5020	5020	0
59	20240422	183100	329615015	5020	5020	5020	5020	0
60	20240422	183000	329615015	5020	5020	5020	5020	0
61	20240422	182900	329615015	5020	5020	5020	5020	0
62	20240422	182800	329615015	5020	5020	5020	5020	3599
63	20240422	182700	329615015	5020	5020	5020	5020	0
64	20240422	182600	329615015	5020	5020	5020	5020	0
65	20240422	182500	329615015	5020	5020	5020	5020	0
66	20240422	182400	329615015	5020	5020	5020	5020	0
67	20240422	182300	329615015	5020	5020	5020	5020	0
68	20240422	182200	329615015	5020	5020	5020	5020	0
69	20240422	182100	329615015	5020	5020	5020	5020	0
70	20240422	182000	329615015	5020	5020	5020	5020	0
71	20240422	181900	329615015	5020	5020	5020	5020	0
72	20240422	181800	329615015	5020	5020	5020	5020	0
73	20240422	181700	329615015	5020	5020	5020	5020	0
74	20240422	181600	329615015	5020	5020	5020	5020	0
75	20240422	181500	329615015	5020	5020	5020	5020	0
76	20240422	181400	329615015	5020	5020	5020	5020	0
77	20240422	181300	329615015	5020	5020	5020	5020	0
78	20240422	181200	329615015	5020	5020	5020	5020	0
79	20240422	181100	329615015	5020	5020	5020	5020	0
80	20240422	181000	329615015	5020	5020	5020	5020	0
81	20240422	180900	329615015	5020	5020	5020	5020	0
82	20240422	180800	329615015	5020	5020	5020	5020	0
83	20240422	180700	329615015	5020	5020	5020	5020	0
84	20240422	180600	329615015	5020	5020	5020	5020	0
85	20240422	180500	329615015	5020	5020	5020	5020	0
86	20240422	180400	329615015	5020	5020	5020	5020	0
87	20240422	180300	329615015	5020	5020	5020	5020	0
88	20240422	180200	329615015	5020	5020	5020	5020	0
89	20240422	180100	329615015	5020	5020	5020	5020	0
90	20240422	180000	329615015	5020	5020	5020	5020	0
91	20240422	175900	329615015	5020	5020	5020	5020	0
92	20240422	175800	329615015	5020	5020	5020	5020	3599
93	20240422	175700	329615015	5020	5020	5020	5020	0
94	20240422	175600	329615015	5020	5020	5020	5020	0
95	20240422	175500	329615015	5020	5020	5020	5020	0
96	20240422	175400	329615015	5020	5020	5020	5020	0
97	20240422	175300	329615015	5020	5020	5020	5020	0
98	20240422	175200	329615015	5020	5020	5020	5020	0
99	20240422	175100	329615015	5020	5020	5020	5020	0
100	20240422	175000	329615015	5020	5020	5020	5020	0
101	20240422	174900	329615015	5020	5020	5020	5020	0
102	20240422	174800	329615015	5020	5020	5020	5020	0
103	20240422	174700	329615015	5020	5020	5020	5020	0
104	20240422	174600	329615015	5020	5020	5020	5020	0
105	20240422	174500	329615015	5020	5020	5020	5020	0
106	20240422	174400	329615015	5020	5020	5020	5020	0
107	20240422	174300	329615015	5020	5020	5020	5020	0
108	20240422	174200	329615015	5020	5020	5020	5020	0
109	20240422	174100	329615015	5020	5020	5020	5020	0
110	20240422	174000	329615015	5020	5020	5020	5020	0
111	20240422	173900	329615015	5020	5020	5020	5020	0
112	20240422	173800	329615015	5020	5020	5020	5020	0
113	20240422	173700	329615015	5020	5020	5020	5020	0
114	20240422	173600	329615015	5020	5020	5020	5020	0
115	20240422	173500	329615015	5020	5020	5020	5020	0
116	20240422	173400	329615015	5020	5020	5020	5020	0
117	20240422	173300	329615015	5020	5020	5020	5020	0
118	20240422	173200	329615015	5020	5020	5020	5020	0
119	20240422	173100	329615015	5020	5020	5020	5020	0
120	20240422	173000	329615015	5020	5020	5020	5020	0
121	20240422	172900	329615015	5020	5020	5020	5020	0
122	20240422	172800	329615015	5020	5020	5020	5020	3599
123	20240422	172700	329615015	5020	5020	5020	5020	0
124	20240422	172600	329615015	5020	5020	5020	5020	0
125	20240422	172500	329615015	5020	5020	5020	5020	0
126	20240422	172400	329615015	5020	5020	5020	5020	0
127	20240422	172300	329615015	5020	5020	5020	5020	0
128	20240422	172200	329615015	5020	5020	5020	5020	0
129	20240422	172100	329615015	5020	5020	5020	5020	0
130	20240422	172000	329615015	5020	5020	5020	5020	0
131	20240422	171900	329615015	5020	5020	5020	5020	0
132	20240422	171800	329615015	5020	5020	5020	5020	0
133	20240422	171700	329615015	5020	5020	5020	5020	0
134	20240422	171600	329615015	5020	5020	5020	5020	0
135	20240422	171500	329615015	5020	5020	5020	5020	0
136	20240422	171400	329615015	5020	5020	5020	5020	0
137	20240422	171300	329615015	5020	5020	5020	5020	0
138	20240422	171200	329615015	5020	5020	5020	5020	0
139	20240422	171100	329615015	5020	5020	5020	5020	0
140	20240422	171000	329615015	5020	5020	5020	5020	0
141	20240422	170900	329615015	5020	5020	5020	5020	0
142	20240422	170800	329615015	5020	5020	5020	5020	0
143	20240422	170700	329615015	5020	5020	5020	5020	0
144	20240422	170600	329615015	5020	5020	5020	5020	0
145	20240422	170500	329615015	5020	5020	5020	5020	0
146	20240422	170400	329615015	5020	5020	5020	5020	0
147	20240422	170300	329615015	5020	5020	5020	5020	0
148	20240422	170200	329615015	5020	5020	5020	5020	0
149	20240422	170100	329615015	5020	5020	5020	5020	0
150	20240422	170000	329615015	5020	5020	5020	5020	0
151	20240422	165900	329615015	5020	5020	5020	5020	0
152	20240422	165800	329615015	5020	5020	5020	5020	3599
153	20240422	165700	329615015	5020	5020	5020	5020	0
154	20240422	165600	329615015	5020	5020	5020	5020	0
155	20240422	165500	329615015	5020	5020	5020	5020	0
156	20240422	165400	329615015	5020	5020	5020	5020	0
157	20240422	165300	329615015	5020	5020	5020	5020	0
158	20240422	165200	329615015	5020	5020	5020	5020	0
159	20240422	165100	329615015	5020	5020	5020	5020	0
160	20240422	165000	329615015	5020	5020	5020	5020	0
161	20240422	164900	329615015	5020	5020	5020	5020	0
162	20240422	164800	329615015	5020	5020	5020	5020	0
163	20240422	164700	329615015	5020	5020	5020	5020	0
164	20240422	164600	329615015	5020	5020	5020	5020	0
165	20240422	164500	329615015	5020	5020	5020	5020	0
166	20240422	164400	329615015	5020	5020	5020	5020	0
167	20240422	164300	329615015	5020	5020	5020	5020	0
168	20240422	164200	329615015	5020	5020	5020	5020	0
169	20240422	164100	329615015	5020	5020	5020	5020	0
170	20240422	164000	329615015	5020	5020	5020	5020	0
171	20240422	163900	329615015	5020	5020	5020	5020	0
172	20240422	163800	329615015	5020	5020	5020	5020	0
173	20240422	163700	329615015	5020	5020	5020	5020	0
174	20240422	163600	329615015	5020	5020	5020	5020	0
175	20240422	163500	329615015	5020	5020	5020	5020	0
176	20240422	163400	329615015	5020	5020	5020	5020	0
177	20240422	163300	329615015	5020	5020	5020	5020	0
178	20240422	163200	329615015	5020	5020	5020	5020	0
179	20240422	163100	329615015	5020	5020	5020	5020	0
180	20240422	163000	329615015	5020	5020	5020	5020	0
181	20240422	162900	329615015	5020	5020	5020	5020	0
182	20240422	162800	329615015	5020	5020	5020	5020	3599
183	20240422	162700	329615015	5020	5020	5020	5020	0
184	20240422	162600	329615015	5020	5020	5020	5020	0
185	20240422	162500	329615015	5020	5020	5020	5020	0
186	20240422	162400	329615015	5020	5020	5020	5020	0
187	20240422	162300	329615015	5020	5020	5020	5020	0
188	20240422	162200	329615015	5020	5020	5020	5020	0
189	20240422	162100	329615015	5020	5020	5020	5020	0
190	20240422	162000	329615015	5020	5020	5020	5020	0
191	20240422	161900	329615015	5020	5020	5020	5020	0
192	20240422	161800	329615015	5020	5020	5020	5020	0
193	20240422	161700	329615015	5020	5020	5020	5020	0
194	20240422	161600	329615015	5020	5020	5020	5020	0
195	20240422	161500	329615015	5020	5020	5020	5020	0
196	20240422	161400	329615015	5020	5020	5020	5020	0
197	20240422	161300	329615015	5020	5020	5020	5020	0
198	20240422	161200	329615015	5020	5020	5020	5020	0
199	20240422	161100	329615015	5020	5020	5020	5020	0
200	20240422	161000	329615015	5020	5020	5020	5020	0
201	20240422	160900	329615015	5020	5020	5020	5020	0
202	20240422	160800	329615015	5020	5020	5020	5020	0
203	20240422	160700	329615015	5020	5020	5020	5020	0
204	20240422	160600	329615015	5020	5020	5020	5020	0
205	20240422	160500	329615015	5020	5020	5020	5020	0
206	20240422	160400	329615015	5020	5020	5020	5020	0
207	20240422	160300	329615015	5020	5020	5020	5020	0
208	20240422	160200	329615015	5020	5020	5020	5020	0
209	20240422	160100	329615015	5020	5020	5020	5020	0
210	20240422	160000	329615015	5020	5020	5020	5020	0
211	20240422	155900	329615015	5020	5020	5020	5020	0
212	20240422	155800	329615015	5020	5020	5020	5020	3599
213	20240422	155700	329615015	5020	5020	5020	5020	0
214	20240422	155600	329615015	5020	5020	5020	5020	0
215	20240422	155500	329615015	5020	5020	5020	5020	0
216	20240422	155400	329615015	5020	5020	5020	5020	0
217	20240422	155300	329615015	5020	5020	5020	5020	0
218	20240422	155200	329615015	5020	5020	5020	5020	0
219	20240422	155100	329615015	5020	5020	5020	5020	0
220	20240422	155000	329615015	5020	5020	5020	5020	0
221	20240422	154900	329615015	5020	5020	5020	5020	0
222	20240422	154800	329615015	5020	5020	5020	5020	0
223	20240422	154700	329615015	5020	5020	5020	5020	0
224	20240422	154600	329615015	5020	5020	5020	5020	0
225	20240422	154500	329615015	5020	5020	5020	5020	0
226	20240422	154400	329615015	5020	5020	5020	5020	0
227	20240422	154300	329615015	5020	5020	5020	5020	0
228	20240422	154200	329615015	5020	5020	5020	5020	0
229	20240422	154100	329615015	5020	5020	5020	5020	0
230	20240422	154000	329615015	5020	5020	5020	5020	0
231	20240422	153900	329615015	5020	5020	5020	5020	0
232	20240422	153800	329615015	5020	5020	5020	5020	0
233	20240422	153700	329615015	5020	5020	5020	5020	0
234	20240422	153600	329615015	5020	5020	5020	5020	0
235	20240422	153500	329615015	5020	5020	5020	5020	0
236	20240422	153400	329615015	5020	5020	5020	5020	0
237	20240422	153300	329615015	5020	5020	5020	5020	0
238	20240422	153200	329615015	5020	5020	5020	5020	0
239	20240422	153100	329615015	5020	5020	5020	5020	0
240	20240422	153000	329615015	5020	5020	5020	5020	3599
241	20240422	152900	311548035	4995	4995	4995	4995	0
242	20240422	152800	311548035	4995	4995	4995	4995	0
243	20240422	152700	311548035	4995	4995	4995	4995	0
244	20240422	152600	311548035	4995	4995	4995	4995	0
245	20240422	152500	311548035	4995	4995	4995	4995	0
246	20240422	152400	311548035	4995	4995	4995	4995	0
247	20240422	152300	311548035	4995	4995	4995	4995	0
248	20240422	152200	311548035	4995	4995	4995	4995	0
249	20240422	152100	311548035	4995	4995	4995	4995	0
250	20240422	152000	311548035	4995	4995	4995	4995	0
251	20240422	151900	311548035	4995	5000	5000	4995	45
252	20240422	151800	311323055	5000	5000	5000	4995	257
253	20240422	151700	310039300	5000	4995	5000	4995	628
254	20240422	151600	306902435	5000	5000	5000	5000	100
255	20240422	151500	306402435	5000	5010	5010	5000	102
256	20240422	151400	305891425	4995	5000	5000	4995	306
257	20240422	151300	304361925	5000	5000	5000	5000	6
258	20240422	151200	304331925	5000	5010	5010	5000	1501
259	20240422	151100	296824935	5010	5010	5010	5010	5
260	20240422	151000	296799885	4995	5010	5010	4995	21
261	20240422	150900	296694925	5010	5010	5010	5010	100
262	20240422	150800	296193925	5010	5000	5010	4995	195
263	20240422	150700	295219190	5010	5010	5010	5010	0
264	20240422	150600	295219190	5010	5000	5010	5000	9
265	20240422	150500	295174170	5000	5000	5000	5000	105
266	20240422	150400	294649170	5000	5000	5000	5000	1620
267	20240422	150300	286549170	5000	5000	5000	5000	0
268	20240422	150200	286549170	5000	5000	5000	5000	2000
269	20240422	150100	276549170	5000	4985	5000	4985	1900
270	20240422	150000	267061490	4985	4985	4985	4985	0
271	20240422	145900	267061490	4985	4985	4985	4985	0
272	20240422	145800	267061490	4985	4985	4985	4985	5
273	20240422	145700	267036565	4985	4985	4985	4985	0
274	20240422	145600	267036565	4985	4985	4985	4985	0
275	20240422	145500	267036565	4985	4985	4985	4985	0
276	20240422	145400	267036565	4985	4985	4985	4985	1
277	20240422	145300	267031580	4985	4980	4985	4980	10
278	20240422	145200	266981745	4980	4980	4980	4980	197
279	20240422	145100	266000685	4965	4965	4965	4965	0
280	20240422	145000	266000685	4965	4965	4965	4965	100
281	20240422	144900	265504185	4995	4995	4995	4995	0
282	20240422	144800	265504185	4995	4980	4995	4980	2500
283	20240422	144700	253044725	4980	4980	4980	4980	0
284	20240422	144600	253044725	4980	4980	4980	4980	0
285	20240422	144500	253044725	4980	4980	4980	4980	0
286	20240422	144400	253044725	4980	4980	4980	4980	10
287	20240422	144300	252994925	4980	4980	4980	4980	0
288	20240422	144200	252994925	4980	4980	4980	4980	0
289	20240422	144100	252994925	4980	4980	4980	4980	0
290	20240422	144000	252994925	4980	4980	4980	4980	10
291	20240422	143900	252945125	4980	4980	4980	4980	20
292	20240422	143800	252845525	4980	4980	4980	4980	33
293	20240422	143700	252681185	4975	4975	4975	4975	0
294	20240422	143600	252681185	4975	4975	4975	4975	49
295	20240422	143500	252437410	4975	4970	4975	4945	1510
296	20240422	143400	244954960	4975	4975	4975	4975	0
297	20240422	143300	244954960	4975	4975	4975	4975	0
298	20240422	143200	244954960	4975	4975	4975	4975	0
299	20240422	143100	244954960	4975	4975	4975	4975	2
300	20240422	143000	244945010	4975	4975	4975	4975	0
301	20240422	142900	244945010	4975	4975	4975	4975	50
302	20240422	142800	244696260	4975	4975	4975	4975	0
303	20240422	142700	244696260	4975	4975	4975	4975	100
304	20240422	142600	244198760	4975	4975	4975	4975	0
305	20240422	142500	244198760	4975	4975	4975	4975	19
306	20240422	142400	244104235	4980	4980	4980	4980	0
307	20240422	142300	244104235	4980	4980	4980	4980	341
308	20240422	142200	242406055	4980	4965	4980	4965	195
309	20240422	142100	241437435	4965	4965	4965	4965	100
310	20240422	142000	240940935	4965	4965	4965	4965	3
311	20240422	141900	240926040	4960	4960	4960	4960	100
312	20240422	141800	240430040	4965	4965	4965	4965	2
313	20240422	141700	240420110	4965	4965	4965	4965	30
314	20240422	141600	240271160	4965	4965	4965	4965	401
315	20240422	141500	238280195	4965	4965	4965	4965	0
316	20240422	141400	238280195	4965	4965	4965	4965	0
317	20240422	141300	238280195	4965	4965	4965	4965	2
318	20240422	141200	238270265	4965	4965	4965	4965	1
319	20240422	141100	238265300	4960	4960	4960	4960	0
320	20240422	141000	238265300	4960	4960	4960	4960	160
321	20240422	140900	237471700	4965	4965	4965	4965	284
322	20240422	140800	236061640	4970	4970	4970	4970	3961
323	20240422	140700	216375470	4975	4975	4975	4975	0
324	20240422	140600	216375470	4975	4975	4975	4975	1
325	20240422	140500	216370495	4975	4975	4975	4975	60
326	20240422	140400	216071995	4975	4975	4975	4975	0
327	20240422	140300	216071995	4975	4975	4975	4975	200
328	20240422	140200	215076995	4975	4980	4980	4975	536
329	20240422	140100	212410245	4980	4980	4980	4980	0
330	20240422	140000	212410245	4980	4980	4980	4980	100
331	20240422	135900	211912245	4975	4975	4975	4975	0
332	20240422	135800	211912245	4975	4975	4975	4975	5
333	20240422	135700	211887370	4980	4980	4980	4980	0
334	20240422	135600	211887370	4980	4980	4980	4980	2
335	20240422	135500	211877410	4980	4980	4980	4980	0
336	20240422	135400	211877410	4980	4980	4980	4980	0
337	20240422	135300	211877410	4980	4980	4980	4980	0
338	20240422	135200	211877410	4980	4980	4980	4980	0
339	20240422	135100	211877410	4980	4980	4980	4980	149
340	20240422	135000	211135390	4975	4975	4975	4975	0
341	20240422	134900	211135390	4975	4975	4975	4975	0
342	20240422	134800	211135390	4975	4975	4975	4975	0
343	20240422	134700	211135390	4975	4975	4975	4975	0
344	20240422	134600	211135390	4975	4975	4975	4975	0
345	20240422	134500	211135390	4975	4975	4975	4975	0
346	20240422	134400	211135390	4975	4975	4975	4975	0
347	20240422	134300	211135390	4975	4975	4975	4975	0
348	20240422	134200	211135390	4975	4975	4975	4975	0
349	20240422	134100	211135390	4975	4975	4975	4975	16
350	20240422	134000	211055790	4980	4980	4980	4980	0
351	20240422	133900	211055790	4980	4980	4980	4980	0
352	20240422	133800	211055790	4980	4980	4980	4980	0
353	20240422	133700	211055790	4980	4980	4980	4980	3
354	20240422	133600	211040850	4975	4980	4980	4975	1628
355	20240422	133500	202941510	4980	4980	4980	4980	0
356	20240422	133400	202941510	4980	4980	4980	4980	0
357	20240422	133300	202941510	4980	4980	4980	4980	0
358	20240422	133200	202941510	4980	4980	4980	4980	0
359	20240422	133100	202941510	4980	4980	4980	4980	0
360	20240422	133000	202941510	4980	4980	4980	4980	0
361	20240422	132900	202941510	4980	4980	4980	4980	43
362	20240422	132800	202727370	4980	4980	4980	4980	0
363	20240422	132700	202727370	4980	4980	4980	4980	20
364	20240422	132600	202627770	4980	4980	4980	4980	1
365	20240422	132500	202622790	4975	4975	4975	4975	701
366	20240422	132400	199135315	4975	4975	4975	4975	254
367	20240422	132300	197871665	4985	4985	4985	4985	0
368	20240422	132200	197871665	4985	4985	4985	4985	0
369	20240422	132100	197871665	4985	4985	4985	4985	0
370	20240422	132000	197871665	4985	4985	4985	4985	0
371	20240422	131900	197871665	4985	4985	4985	4985	0
372	20240422	131800	197871665	4985	4985	4985	4985	0
373	20240422	131700	197871665	4985	4985	4985	4985	0
374	20240422	131600	197871665	4985	4985	4985	4985	0
375	20240422	131500	197871665	4985	4985	4985	4985	200
376	20240422	131400	196874665	4985	4985	4985	4985	101
377	20240422	131300	196371180	4985	4985	4985	4985	0
378	20240422	131200	196371180	4985	4985	4985	4985	0
379	20240422	131100	196371180	4985	4985	4985	4985	0
380	20240422	131000	196371180	4985	4985	4985	4985	0
381	20240422	130900	196371180	4985	4985	4985	4985	0
382	20240422	130800	196371180	4985	4975	4985	4975	6
383	20240422	130700	196341320	4975	4975	4975	4975	20
384	20240422	130600	196241820	4975	4975	4975	4975	0
385	20240422	130500	196241820	4975	4975	4975	4975	0
386	20240422	130400	196241820	4975	4975	4975	4975	100
387	20240422	130300	195744320	4975	4975	4975	4975	647
388	20240422	130200	192525495	4975	4975	4975	4975	316
389	20240422	130100	190953395	4980	4980	4980	4980	0
390	20240422	130000	190953395	4980	4990	4990	4980	16
391	20240422	125900	190873705	4980	4980	4980	4980	0
392	20240422	125800	190873705	4980	4980	4980	4980	0
393	20240422	125700	190873705	4980	4980	4980	4980	0
394	20240422	125600	190873705	4980	4980	4980	4980	0
395	20240422	125500	190873705	4980	4980	4980	4980	0
396	20240422	125400	190873705	4980	4980	4980	4980	0
397	20240422	125300	190873705	4980	4980	4980	4980	0
398	20240422	125200	190873705	4980	4980	4980	4980	202
399	20240422	125100	189867745	4980	4980	4980	4980	298
400	20240422	125000	188383705	4990	4990	4990	4990	0
401	20240422	124900	188383705	4990	4990	4990	4990	0
402	20240422	124800	188383705	4990	4990	4990	4990	0
403	20240422	124700	188383705	4990	4990	4990	4990	0
404	20240422	124600	188383705	4990	4985	4990	4985	300
405	20240422	124500	186887250	4985	4985	4985	4985	1
406	20240422	124400	186882265	4980	4980	4980	4980	6
407	20240422	124300	186852385	4975	4975	4975	4975	0
408	20240422	124200	186852385	4975	4975	4975	4975	0
409	20240422	124100	186852385	4975	4980	4980	4975	100
410	20240422	124000	186354430	4990	4990	4990	4990	0
411	20240422	123900	186354430	4990	4990	4990	4990	0
412	20240422	123800	186354430	4990	4985	4990	4985	31
413	20240422	123700	186199890	4980	4980	4980	4980	0
414	20240422	123600	186199890	4980	4980	4980	4980	376
415	20240422	123500	184327410	4980	4980	4980	4980	0
416	20240422	123400	184327410	4980	4980	4980	4980	125
417	20240422	123300	183704910	4980	4980	4980	4980	0
418	20240422	123200	183704910	4980	4980	4980	4980	0
419	20240422	123100	183704910	4980	4980	4980	4980	0
420	20240422	123000	183704910	4980	4980	4980	4980	0
421	20240422	122900	183704910	4980	4980	4980	4980	0
422	20240422	122800	183704910	4980	4980	4980	4980	0
423	20240422	122700	183704910	4980	4980	4980	4980	0
424	20240422	122600	183704910	4980	4980	4980	4980	0
425	20240422	122500	183704910	4980	4980	4980	4980	0
426	20240422	122400	183704910	4980	4980	4980	4980	0
427	20240422	122300	183704910	4980	4980	4980	4980	98
428	20240422	122200	183216870	4980	4980	4980	4980	0
429	20240422	122100	183216870	4980	4980	4980	4980	0
430	20240422	122000	183216870	4980	4980	4980	4980	0
431	20240422	121900	183216870	4980	4980	4980	4980	0
432	20240422	121800	183216870	4980	4980	4980	4980	1
433	20240422	121700	183211890	4985	4985	4985	4985	0
434	20240422	121600	183211890	4985	4985	4985	4985	234
435	20240422	121500	182045400	4990	4990	4990	4990	0
436	20240422	121400	182045400	4990	4990	4990	4990	402
437	20240422	121300	180039420	4990	4990	4990	4990	0
438	20240422	121200	180039420	4990	4990	4990	4990	500
439	20240422	121100	177544420	4990	4990	4990	4990	2
440	20240422	121000	177534440	4990	4990	4990	4990	0
441	20240422	120900	177534440	4990	4990	4990	4990	5
442	20240422	120800	177509490	4990	4990	4990	4990	1
443	20240422	120700	177504500	4985	4985	4985	4985	0
444	20240422	120600	177504500	4985	4985	4985	4985	0
445	20240422	120500	177504500	4985	4985	4985	4985	66
446	20240422	120400	177175490	4985	4985	4985	4985	10
447	20240422	120300	177125640	4985	4985	4985	4985	0
448	20240422	120200	177125640	4985	4985	4985	4985	300
449	20240422	120100	175630140	4985	4985	4985	4985	0
450	20240422	120000	175630140	4985	4980	4985	4980	30
451	20240422	115900	175480645	4980	4980	4980	4980	0
452	20240422	115800	175480645	4980	4980	4980	4980	0
453	20240422	115700	175480645	4980	4980	4980	4980	0
454	20240422	115600	175480645	4980	4985	4985	4980	140
455	20240422	115500	174783440	4980	4980	4980	4980	0
456	20240422	115400	174783440	4980	4980	4980	4980	0
457	20240422	115300	174783440	4980	4980	4980	4980	0
458	20240422	115200	174783440	4980	4980	4980	4980	61
459	20240422	115100	174479660	4985	4985	4985	4985	2
460	20240422	115000	174469690	4985	4985	4985	4985	65
461	20240422	114900	174145665	4985	4985	4985	4985	0
462	20240422	114800	174145665	4985	4985	4985	4985	1
463	20240422	114700	174140680	4985	4985	4985	4985	101
464	20240422	114600	173637195	4985	4985	4985	4985	0
465	20240422	114500	173637195	4985	4985	4985	4985	0
466	20240422	114400	173637195	4985	4985	4985	4985	5
467	20240422	114300	173612270	4985	4985	4985	4985	1
468	20240422	114200	173607285	4985	4985	4985	4985	0
469	20240422	114100	173607285	4985	4985	4985	4985	100
470	20240422	114000	173108785	4985	4985	4985	4985	1
471	20240422	113900	173103800	4975	4985	4985	4975	130
472	20240422	113800	172456750	4985	4985	4985	4985	0
473	20240422	113700	172456750	4985	4985	4985	4985	20
474	20240422	113600	172357050	4985	4985	4985	4985	0
475	20240422	113500	172357050	4985	4985	4985	4985	0
476	20240422	113400	172357050	4985	4985	4985	4985	0
477	20240422	113300	172357050	4985	4985	4985	4985	1
478	20240422	113200	172352065	4980	4980	4980	4980	0
479	20240422	113100	172352065	4980	4980	4980	4980	0
480	20240422	113000	172352065	4980	4980	4980	4980	0
481	20240422	112900	172352065	4980	4980	4980	4980	70
482	20240422	112800	172003465	4980	4980	4980	4980	20
483	20240422	112700	171903865	4980	4980	4980	4980	32
484	20240422	112600	171744505	4980	4980	4980	4980	0
485	20240422	112500	171744505	4980	4980	4980	4980	9
486	20240422	112400	171699685	4980	4980	4980	4980	200
487	20240422	112300	170703685	4985	4985	4985	4985	0
488	20240422	112200	170703685	4985	4985	4985	4985	0
489	20240422	112100	170703685	4985	4985	4985	4985	0
490	20240422	112000	170703685	4985	4985	4985	4985	10
491	20240422	111900	170653835	4985	4985	4985	4985	0
492	20240422	111800	170653835	4985	4985	4985	4975	849
493	20240422	111700	166429590	4980	4980	4980	4980	0
494	20240422	111600	166429590	4980	4980	4980	4980	105
495	20240422	111500	165906690	4985	4985	4985	4985	200
496	20240422	111400	164909690	4980	4980	4980	4980	0
497	20240422	111300	164909690	4980	4980	4980	4980	1000
498	20240422	111200	159929690	4985	4985	4985	4985	0
499	20240422	111100	159929690	4985	4985	4985	4980	379
500	20240422	111000	158041535	4985	4985	4985	4985	33
501	20240422	110900	157877030	4985	4985	4985	4985	100
502	20240422	110800	157378530	4985	4990	4990	4985	110
503	20240422	110700	156829680	4995	4995	4995	4995	250
504	20240422	110600	155580930	4990	4990	4990	4990	331
505	20240422	110500	153929240	5000	5000	5000	5000	0
506	20240422	110400	153929240	5000	4995	5000	4995	24
507	20240422	110300	153809255	4990	4990	4990	4990	0
508	20240422	110200	153809255	4990	4995	4995	4990	12
509	20240422	110100	153749340	4995	4990	4995	4990	91
510	20240422	110000	153295200	5000	4990	5000	4990	3
511	20240422	105900	153280220	4990	4990	4990	4990	63
512	20240422	105800	152965850	5000	5000	5000	4990	707
513	20240422	105700	149432870	5000	5000	5000	5000	630
514	20240422	105600	146282870	5000	5000	5000	5000	1
515	20240422	105500	146277870	4990	4990	4990	4990	0
516	20240422	105400	146277870	4990	4990	4990	4990	0
517	20240422	105300	146277870	4990	4990	4990	4990	4
518	20240422	105200	146257910	5000	5000	5000	5000	0
519	20240422	105100	146257910	5000	5000	5000	5000	0
520	20240422	105000	146257910	5000	5000	5000	5000	9
521	20240422	104900	146212910	4990	4990	4990	4990	1
522	20240422	104800	146207920	4990	4990	4990	4990	1
523	20240422	104700	146202930	4990	4995	4995	4990	50
524	20240422	104600	145953230	4990	4990	4990	4990	0
525	20240422	104500	145953230	4990	4990	4990	4990	10
526	20240422	104400	145903330	4990	4995	5000	4990	196
527	20240422	104300	144924290	5000	5000	5000	5000	20
528	20240422	104200	144824290	5000	5000	5000	5000	35
529	20240422	104100	144649290	4985	4985	4985	4985	98
530	20240422	104000	144160760	5000	5000	5000	5000	2745
531	20240422	103900	130435760	5000	4985	5000	4985	3318
532	20240422	103800	113876790	4980	4980	4980	4980	2355
533	20240422	103700	102148890	4980	4980	4980	4980	8
534	20240422	103600	102109050	4980	4980	4980	4980	1
535	20240422	103500	102104070	4975	4975	4975	4975	10
536	20240422	103400	102054320	4975	4975	4975	4975	4
537	20240422	103300	102034420	4970	4975	4975	4970	10
538	20240422	103200	101984690	4970	4970	4970	4970	0
539	20240422	103100	101984690	4970	4975	4975	4970	531
540	20240422	103000	99343410	4980	4980	4980	4980	0
541	20240422	102900	99343410	4980	4980	4980	4980	0
542	20240422	102800	99343410	4980	4980	4980	4980	1100
543	20240422	102700	93865410	4975	4975	4975	4975	0
544	20240422	102600	93865410	4975	4975	4975	4975	409
545	20240422	102500	91830635	4975	4975	4975	4975	1000
546	20240422	102400	86855635	4975	4975	4975	4975	5
547	20240422	102300	86830760	4975	4975	4975	4975	6
548	20240422	102200	86800910	4975	4975	4975	4975	252
549	20240422	102100	85547210	4980	4980	4980	4980	0
550	20240422	102000	85547210	4980	4980	4980	4980	0
551	20240422	101900	85547210	4980	4980	4980	4980	0
552	20240422	101800	85547210	4980	4975	4980	4975	127
553	20240422	101700	84914880	4975	4975	4975	4975	0
554	20240422	101600	84914880	4975	4975	4975	4975	1
555	20240422	101500	84909905	4975	4975	4975	4975	350
556	20240422	101400	83168655	4975	4975	4975	4975	944
557	20240422	101300	78472255	4970	4975	4975	4970	21
558	20240422	101200	78367830	4970	4970	4970	4970	0
559	20240422	101100	78367830	4970	4970	4970	4970	820
560	20240422	101000	74292430	4970	4970	4970	4970	47
561	20240422	100900	74058840	4980	4970	4980	4970	1795
562	20240422	100800	65125745	4970	4960	4970	4960	27
563	20240422	100700	64991795	4960	4960	4960	4960	1
564	20240422	100600	64986835	4960	4960	4960	4960	2
565	20240422	100500	64976915	4960	4970	4970	4960	172
566	20240422	100400	64123785	4970	4970	4970	4970	151
567	20240422	100300	63373315	4970	4970	4970	4970	1
568	20240422	100200	63368345	4960	4960	4960	4960	25
569	20240422	100100	63244345	4960	4960	4960	4960	336
570	20240422	100000	61577785	4960	4960	4960	4960	0
571	20240422	095900	61577785	4960	4960	4960	4960	700
572	20240422	095800	58105785	4960	4960	4960	4960	0
573	20240422	095700	58105785	4960	4960	4960	4960	100
574	20240422	095600	57609785	4960	4960	4960	4960	168
575	20240422	095500	56776505	4960	4960	4960	4960	34
576	20240422	095400	56607865	4960	4955	4960	4955	286
577	20240422	095300	55189325	4955	4960	4960	4955	290
578	20240422	095200	53750930	4960	4950	4960	4950	200
579	20240422	095100	52759725	4955	4945	4955	4945	2110
580	20240422	095000	42314030	4935	4935	4935	4935	86
581	20240422	094900	41889620	4935	4935	4935	4935	0
582	20240422	094800	41889620	4935	4935	4935	4935	0
583	20240422	094700	41889620	4935	4940	4940	4935	539
584	20240422	094600	39228300	4945	4945	4945	4945	20
585	20240422	094500	39129400	4945	4945	4945	4945	0
586	20240422	094400	39129400	4945	4945	4945	4945	210
587	20240422	094300	38090950	4945	4945	4945	4945	9
588	20240422	094200	38046445	4950	4950	4950	4945	15
589	20240422	094100	37972230	4950	4950	4950	4950	0
590	20240422	094000	37972230	4950	4950	4950	4950	300
591	20240422	093900	36487230	4945	4945	4945	4945	189
592	20240422	093800	35552625	4940	4940	4940	4940	20
593	20240422	093700	35453825	4945	4945	4945	4945	15
594	20240422	093600	35379650	4945	4945	4945	4945	0
595	20240422	093500	35379650	4945	4945	4945	4945	2
596	20240422	093400	35369760	4945	4945	4945	4945	1
597	20240422	093300	35364815	4940	4940	4940	4940	0
598	20240422	093200	35364815	4940	4940	4940	4940	0
599	20240422	093100	35364815	4940	4940	4940	4940	13
600	20240422	093000	35300595	4940	4940	4940	4940	237
601	20240422	092900	34129815	4950	4950	4950	4950	0
602	20240422	092800	34129815	4950	4950	4950	4950	100
603	20240422	092700	33634815	4930	4930	4930	4930	0
604	20240422	092600	33634815	4930	4945	4945	4930	442
605	20240422	092500	31453995	4945	4945	4945	4945	101
606	20240422	092400	30954550	4950	4950	4950	4950	95
607	20240422	092300	30484300	4950	4945	4950	4930	230
608	20240422	092200	29349155	4945	4945	4945	4945	0
609	20240422	092100	29349155	4945	4945	4945	4945	104
610	20240422	092000	28834875	4945	4945	4945	4945	302
611	20240422	091900	27341485	4950	4945	4950	4945	352
612	20240422	091800	25599105	4945	4945	4945	4945	98
613	20240422	091700	25114495	4945	4945	4945	4945	162
614	20240422	091600	24313405	4950	4945	4950	4945	21
615	20240422	091500	24209555	4945	4945	4945	4945	110
616	20240422	091400	23665605	4945	4950	4950	4945	53
617	20240422	091300	23403280	4945	4945	4945	4945	167
618	20240422	091200	22577465	4950	4950	4950	4950	520
619	20240422	091100	20003465	4950	4945	4950	4945	202
620	20240422	091000	19004220	4950	4940	4950	4940	1175
621	20240422	090900	13199610	4940	4940	4940	4940	114
622	20240422	090800	12636450	4940	4920	4940	4920	272
623	20240422	090700	11294690	4920	4900	4920	4900	919
624	20240422	090600	6777860	4905	4900	4905	4900	1231
625	20240422	090500	743990	4900	4900	4900	4900	1
626	20240422	090400	739090	4900	4900	4900	4900	20
627	20240422	090300	641090	4900	4900	4900	4900	0
628	20240422	090200	641090	4900	4895	4900	4895	50
629	20240422	090100	396095	4900	4900	4900	4885	39
630	20240422	090000	205390	4900	4890	4900	4890	42