KissMeData/045340/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192800	869704675	5060	5060	5060	5060	783
3	20240422	192700	869704675	5060	5060	5060	5060	0
4	20240422	192600	869704675	5060	5060	5060	5060	0
5	20240422	192500	869704675	5060	5060	5060	5060	0
6	20240422	192400	869704675	5060	5060	5060	5060	0
7	20240422	192300	869704675	5060	5060	5060	5060	0
8	20240422	192200	869704675	5060	5060	5060	5060	0
9	20240422	192100	869704675	5060	5060	5060	5060	0
10	20240422	192000	869704675	5060	5060	5060	5060	0
11	20240422	191900	869704675	5060	5060	5060	5060	0
12	20240422	191800	869704675	5060	5060	5060	5060	0
13	20240422	191700	869704675	5060	5060	5060	5060	0
14	20240422	191600	869704675	5060	5060	5060	5060	0
15	20240422	191500	869704675	5060	5060	5060	5060	0
16	20240422	191400	869704675	5060	5060	5060	5060	0
17	20240422	191300	869704675	5060	5060	5060	5060	0
18	20240422	191200	869704675	5060	5060	5060	5060	0
19	20240422	191100	869704675	5060	5060	5060	5060	0
20	20240422	191000	869704675	5060	5060	5060	5060	0
21	20240422	190900	869704675	5060	5060	5060	5060	0
22	20240422	190800	869704675	5060	5060	5060	5060	0
23	20240422	190700	869704675	5060	5060	5060	5060	0
24	20240422	190600	869704675	5060	5060	5060	5060	0
25	20240422	190500	869704675	5060	5060	5060	5060	0
26	20240422	190400	869704675	5060	5060	5060	5060	0
27	20240422	190300	869704675	5060	5060	5060	5060	0
28	20240422	190200	869704675	5060	5060	5060	5060	0
29	20240422	190100	869704675	5060	5060	5060	5060	0
30	20240422	190000	869704675	5060	5060	5060	5060	0
31	20240422	185900	869704675	5060	5060	5060	5060	0
32	20240422	185800	869704675	5060	5060	5060	5060	783
33	20240422	185700	869704675	5060	5060	5060	5060	0
34	20240422	185600	869704675	5060	5060	5060	5060	0
35	20240422	185500	869704675	5060	5060	5060	5060	0
36	20240422	185400	869704675	5060	5060	5060	5060	0
37	20240422	185300	869704675	5060	5060	5060	5060	0
38	20240422	185200	869704675	5060	5060	5060	5060	0
39	20240422	185100	869704675	5060	5060	5060	5060	0
40	20240422	185000	869704675	5060	5060	5060	5060	0
41	20240422	184900	869704675	5060	5060	5060	5060	0
42	20240422	184800	869704675	5060	5060	5060	5060	0
43	20240422	184700	869704675	5060	5060	5060	5060	0
44	20240422	184600	869704675	5060	5060	5060	5060	0
45	20240422	184500	869704675	5060	5060	5060	5060	0
46	20240422	184400	869704675	5060	5060	5060	5060	0
47	20240422	184300	869704675	5060	5060	5060	5060	0
48	20240422	184200	869704675	5060	5060	5060	5060	0
49	20240422	184100	869704675	5060	5060	5060	5060	0
50	20240422	184000	869704675	5060	5060	5060	5060	0
51	20240422	183900	869704675	5060	5060	5060	5060	0
52	20240422	183800	869704675	5060	5060	5060	5060	0
53	20240422	183700	869704675	5060	5060	5060	5060	0
54	20240422	183600	869704675	5060	5060	5060	5060	0
55	20240422	183500	869704675	5060	5060	5060	5060	0
56	20240422	183400	869704675	5060	5060	5060	5060	0
57	20240422	183300	869704675	5060	5060	5060	5060	0
58	20240422	183200	869704675	5060	5060	5060	5060	0
59	20240422	183100	869704675	5060	5060	5060	5060	0
60	20240422	183000	869704675	5060	5060	5060	5060	0
61	20240422	182900	869704675	5060	5060	5060	5060	0
62	20240422	182800	869704675	5060	5060	5060	5060	783
63	20240422	182700	869704675	5060	5060	5060	5060	0
64	20240422	182600	869704675	5060	5060	5060	5060	0
65	20240422	182500	869704675	5060	5060	5060	5060	0
66	20240422	182400	869704675	5060	5060	5060	5060	0
67	20240422	182300	869704675	5060	5060	5060	5060	0
68	20240422	182200	869704675	5060	5060	5060	5060	0
69	20240422	182100	869704675	5060	5060	5060	5060	0
70	20240422	182000	869704675	5060	5060	5060	5060	0
71	20240422	181900	869704675	5060	5060	5060	5060	0
72	20240422	181800	869704675	5060	5060	5060	5060	0
73	20240422	181700	869704675	5060	5060	5060	5060	0
74	20240422	181600	869704675	5060	5060	5060	5060	0
75	20240422	181500	869704675	5060	5060	5060	5060	0
76	20240422	181400	869704675	5060	5060	5060	5060	0
77	20240422	181300	869704675	5060	5060	5060	5060	0
78	20240422	181200	869704675	5060	5060	5060	5060	0
79	20240422	181100	869704675	5060	5060	5060	5060	0
80	20240422	181000	869704675	5060	5060	5060	5060	0
81	20240422	180900	869704675	5060	5060	5060	5060	0
82	20240422	180800	869704675	5060	5060	5060	5060	0
83	20240422	180700	869704675	5060	5060	5060	5060	0
84	20240422	180600	869704675	5060	5060	5060	5060	0
85	20240422	180500	869704675	5060	5060	5060	5060	0
86	20240422	180400	869704675	5060	5060	5060	5060	0
87	20240422	180300	869704675	5060	5060	5060	5060	0
88	20240422	180200	869704675	5060	5060	5060	5060	0
89	20240422	180100	869704675	5060	5060	5060	5060	0
90	20240422	180000	869704675	5060	5060	5060	5060	0
91	20240422	175900	869704675	5060	5060	5060	5060	0
92	20240422	175800	869704675	5060	5060	5060	5060	783
93	20240422	175700	869704675	5060	5060	5060	5060	0
94	20240422	175600	869704675	5060	5060	5060	5060	0
95	20240422	175500	869704675	5060	5060	5060	5060	0
96	20240422	175400	869704675	5060	5060	5060	5060	0
97	20240422	175300	869704675	5060	5060	5060	5060	0
98	20240422	175200	869704675	5060	5060	5060	5060	0
99	20240422	175100	869704675	5060	5060	5060	5060	0
100	20240422	175000	869704675	5060	5060	5060	5060	0
101	20240422	174900	869704675	5060	5060	5060	5060	0
102	20240422	174800	869704675	5060	5060	5060	5060	0
103	20240422	174700	869704675	5060	5060	5060	5060	0
104	20240422	174600	869704675	5060	5060	5060	5060	0
105	20240422	174500	869704675	5060	5060	5060	5060	0
106	20240422	174400	869704675	5060	5060	5060	5060	0
107	20240422	174300	869704675	5060	5060	5060	5060	0
108	20240422	174200	869704675	5060	5060	5060	5060	0
109	20240422	174100	869704675	5060	5060	5060	5060	0
110	20240422	174000	869704675	5060	5060	5060	5060	0
111	20240422	173900	869704675	5060	5060	5060	5060	0
112	20240422	173800	869704675	5060	5060	5060	5060	0
113	20240422	173700	869704675	5060	5060	5060	5060	0
114	20240422	173600	869704675	5060	5060	5060	5060	0
115	20240422	173500	869704675	5060	5060	5060	5060	0
116	20240422	173400	869704675	5060	5060	5060	5060	0
117	20240422	173300	869704675	5060	5060	5060	5060	0
118	20240422	173200	869704675	5060	5060	5060	5060	0
119	20240422	173100	869704675	5060	5060	5060	5060	0
120	20240422	173000	869704675	5060	5060	5060	5060	0
121	20240422	172900	869704675	5060	5060	5060	5060	0
122	20240422	172800	869704675	5060	5060	5060	5060	783
123	20240422	172700	869704675	5060	5060	5060	5060	0
124	20240422	172600	869704675	5060	5060	5060	5060	0
125	20240422	172500	869704675	5060	5060	5060	5060	0
126	20240422	172400	869704675	5060	5060	5060	5060	0
127	20240422	172300	869704675	5060	5060	5060	5060	0
128	20240422	172200	869704675	5060	5060	5060	5060	0
129	20240422	172100	869704675	5060	5060	5060	5060	0
130	20240422	172000	869704675	5060	5060	5060	5060	0
131	20240422	171900	869704675	5060	5060	5060	5060	0
132	20240422	171800	869704675	5060	5060	5060	5060	0
133	20240422	171700	869704675	5060	5060	5060	5060	0
134	20240422	171600	869704675	5060	5060	5060	5060	0
135	20240422	171500	869704675	5060	5060	5060	5060	0
136	20240422	171400	869704675	5060	5060	5060	5060	0
137	20240422	171300	869704675	5060	5060	5060	5060	0
138	20240422	171200	869704675	5060	5060	5060	5060	0
139	20240422	171100	869704675	5060	5060	5060	5060	0
140	20240422	171000	869704675	5060	5060	5060	5060	0
141	20240422	170900	869704675	5060	5060	5060	5060	0
142	20240422	170800	869704675	5060	5060	5060	5060	0
143	20240422	170700	869704675	5060	5060	5060	5060	0
144	20240422	170600	869704675	5060	5060	5060	5060	0
145	20240422	170500	869704675	5060	5060	5060	5060	0
146	20240422	170400	869704675	5060	5060	5060	5060	0
147	20240422	170300	869704675	5060	5060	5060	5060	0
148	20240422	170200	869704675	5060	5060	5060	5060	0
149	20240422	170100	869704675	5060	5060	5060	5060	0
150	20240422	170000	869704675	5060	5060	5060	5060	0
151	20240422	165900	869704675	5060	5060	5060	5060	0
152	20240422	165800	869704675	5060	5060	5060	5060	783
153	20240422	165700	869704675	5060	5060	5060	5060	0
154	20240422	165600	869704675	5060	5060	5060	5060	0
155	20240422	165500	869704675	5060	5060	5060	5060	0
156	20240422	165400	869704675	5060	5060	5060	5060	0
157	20240422	165300	869704675	5060	5060	5060	5060	0
158	20240422	165200	869704675	5060	5060	5060	5060	0
159	20240422	165100	869704675	5060	5060	5060	5060	0
160	20240422	165000	869704675	5060	5060	5060	5060	0
161	20240422	164900	869704675	5060	5060	5060	5060	0
162	20240422	164800	869704675	5060	5060	5060	5060	0
163	20240422	164700	869704675	5060	5060	5060	5060	0
164	20240422	164600	869704675	5060	5060	5060	5060	0
165	20240422	164500	869704675	5060	5060	5060	5060	0
166	20240422	164400	869704675	5060	5060	5060	5060	0
167	20240422	164300	869704675	5060	5060	5060	5060	0
168	20240422	164200	869704675	5060	5060	5060	5060	0
169	20240422	164100	869704675	5060	5060	5060	5060	0
170	20240422	164000	869704675	5060	5060	5060	5060	0
171	20240422	163900	869704675	5060	5060	5060	5060	0
172	20240422	163800	869704675	5060	5060	5060	5060	0
173	20240422	163700	869704675	5060	5060	5060	5060	0
174	20240422	163600	869704675	5060	5060	5060	5060	0
175	20240422	163500	869704675	5060	5060	5060	5060	0
176	20240422	163400	869704675	5060	5060	5060	5060	0
177	20240422	163300	869704675	5060	5060	5060	5060	0
178	20240422	163200	869704675	5060	5060	5060	5060	0
179	20240422	163100	869704675	5060	5060	5060	5060	0
180	20240422	163000	869704675	5060	5060	5060	5060	0
181	20240422	162900	869704675	5060	5060	5060	5060	0
182	20240422	162800	869704675	5060	5060	5060	5060	783
183	20240422	162700	869704675	5060	5060	5060	5060	0
184	20240422	162600	869704675	5060	5060	5060	5060	0
185	20240422	162500	869704675	5060	5060	5060	5060	0
186	20240422	162400	869704675	5060	5060	5060	5060	0
187	20240422	162300	869704675	5060	5060	5060	5060	0
188	20240422	162200	869704675	5060	5060	5060	5060	0
189	20240422	162100	869704675	5060	5060	5060	5060	0
190	20240422	162000	869704675	5060	5060	5060	5060	0
191	20240422	161900	869704675	5060	5060	5060	5060	0
192	20240422	161800	869704675	5060	5060	5060	5060	0
193	20240422	161700	869704675	5060	5060	5060	5060	0
194	20240422	161600	869704675	5060	5060	5060	5060	0
195	20240422	161500	869704675	5060	5060	5060	5060	0
196	20240422	161400	869704675	5060	5060	5060	5060	0
197	20240422	161300	869704675	5060	5060	5060	5060	0
198	20240422	161200	869704675	5060	5060	5060	5060	0
199	20240422	161100	869704675	5060	5060	5060	5060	0
200	20240422	161000	869704675	5060	5060	5060	5060	0
201	20240422	160900	869704675	5060	5060	5060	5060	0
202	20240422	160800	869704675	5060	5060	5060	5060	0
203	20240422	160700	869704675	5060	5060	5060	5060	0
204	20240422	160600	869704675	5060	5060	5060	5060	0
205	20240422	160500	869704675	5060	5060	5060	5060	0
206	20240422	160400	869704675	5060	5060	5060	5060	0
207	20240422	160300	869704675	5060	5060	5060	5060	0
208	20240422	160200	869704675	5060	5060	5060	5060	0
209	20240422	160100	869704675	5060	5060	5060	5060	0
210	20240422	160000	869704675	5060	5060	5060	5060	0
211	20240422	155900	869704675	5060	5060	5060	5060	0
212	20240422	155800	869704675	5060	5060	5060	5060	783
213	20240422	155700	869704675	5060	5060	5060	5060	0
214	20240422	155600	869704675	5060	5060	5060	5060	0
215	20240422	155500	869704675	5060	5060	5060	5060	0
216	20240422	155400	869704675	5060	5060	5060	5060	0
217	20240422	155300	869704675	5060	5060	5060	5060	0
218	20240422	155200	869704675	5060	5060	5060	5060	0
219	20240422	155100	869704675	5060	5060	5060	5060	0
220	20240422	155000	869704675	5060	5060	5060	5060	0
221	20240422	154900	869704675	5060	5060	5060	5060	0
222	20240422	154800	869704675	5060	5060	5060	5060	0
223	20240422	154700	869704675	5060	5060	5060	5060	0
224	20240422	154600	869704675	5060	5060	5060	5060	0
225	20240422	154500	869704675	5060	5060	5060	5060	0
226	20240422	154400	869704675	5060	5060	5060	5060	0
227	20240422	154300	869704675	5060	5060	5060	5060	0
228	20240422	154200	869704675	5060	5060	5060	5060	0
229	20240422	154100	869704675	5060	5060	5060	5060	0
230	20240422	154000	869704675	5060	5060	5060	5060	0
231	20240422	153900	869704675	5060	5060	5060	5060	0
232	20240422	153800	869704675	5060	5060	5060	5060	0
233	20240422	153700	869704675	5060	5060	5060	5060	0
234	20240422	153600	869704675	5060	5060	5060	5060	0
235	20240422	153500	869704675	5060	5060	5060	5060	0
236	20240422	153400	869704675	5060	5060	5060	5060	0
237	20240422	153300	869704675	5060	5060	5060	5060	0
238	20240422	153200	869704675	5060	5060	5060	5060	0
239	20240422	153100	869704675	5060	5060	5060	5060	0
240	20240422	153000	869704675	5060	5060	5060	5060	783
241	20240422	152900	865742695	5030	5030	5030	5030	0
242	20240422	152800	865742695	5030	5030	5030	5030	0
243	20240422	152700	865742695	5030	5030	5030	5030	0
244	20240422	152600	865742695	5030	5030	5030	5030	0
245	20240422	152500	865742695	5030	5030	5030	5030	0
246	20240422	152400	865742695	5030	5030	5030	5030	0
247	20240422	152300	865742695	5030	5030	5030	5030	0
248	20240422	152200	865742695	5030	5030	5030	5030	0
249	20240422	152100	865742695	5030	5030	5030	5030	0
250	20240422	152000	865742695	5030	5030	5030	5030	0
251	20240422	151900	865742695	5030	5030	5030	5030	606
252	20240422	151800	862694515	5040	5000	5040	5000	120
253	20240422	151700	862091405	5030	5030	5030	5030	0
254	20240422	151600	862091405	5030	5030	5030	5030	0
255	20240422	151500	862091405	5030	5030	5030	5010	502
256	20240422	151400	859576345	5030	5030	5030	5030	0
257	20240422	151300	859576345	5030	5000	5030	5000	133
258	20240422	151200	858911315	5030	5030	5030	5030	0
259	20240422	151100	858911315	5030	4990	5030	4990	223
260	20240422	151000	857796145	5030	5030	5030	5030	0
261	20240422	150900	857796145	5030	5000	5030	5000	101
262	20240422	150800	857291115	5030	5030	5030	5030	0
263	20240422	150700	857291115	5030	4990	5040	4990	304
264	20240422	150600	855769645	5010	5010	5010	5010	1
265	20240422	150500	855764635	4990	4990	4990	4990	100
266	20240422	150400	855265635	5010	5010	5010	5010	17
267	20240422	150300	855180465	5010	5010	5010	5010	0
268	20240422	150200	855180465	5010	5010	5010	4985	259
269	20240422	150100	853888995	5010	5000	5010	4990	923
270	20240422	150000	849282975	5000	5000	5000	5000	0
271	20240422	145900	849282975	5000	5000	5000	5000	0
272	20240422	145800	849282975	5000	5000	5000	5000	94
273	20240422	145700	848812975	5020	5020	5020	5020	0
274	20240422	145600	848812975	5020	5020	5020	5020	12
275	20240422	145500	848752735	5040	5060	5060	5040	104
276	20240422	145400	848226715	5060	5000	5060	5000	506
277	20240422	145300	845669625	4985	4985	4985	4985	0
278	20240422	145200	845669625	4985	4985	4985	4985	0
279	20240422	145100	845669625	4985	4985	4985	4985	0
280	20240422	145000	845669625	4985	4985	4985	4985	0
281	20240422	144900	845669625	4985	4985	4985	4985	0
282	20240422	144800	845669625	4985	4985	4985	4985	22
283	20240422	144700	845559955	4980	5000	5000	4980	137
284	20240422	144600	844877035	4990	4990	4990	4990	62
285	20240422	144500	844567655	4990	4990	4990	4985	486
286	20240422	144400	842143265	4990	4990	4990	4990	0
287	20240422	144300	842143265	4990	4990	4990	4990	1000
288	20240422	144200	837153265	5010	5010	5010	5010	0
289	20240422	144100	837153265	5010	5030	5030	5010	22
290	20240422	144000	837042625	4985	4985	4985	4985	0
291	20240422	143900	837042625	4985	4990	4990	4985	500
292	20240422	143800	834549070	5030	5030	5030	5030	0
293	20240422	143700	834549070	5030	5030	5030	5030	0
294	20240422	143600	834549070	5030	5010	5030	5010	104
295	20240422	143500	834027930	4990	4990	4990	4990	10
296	20240422	143400	833978030	4985	4985	4985	4985	0
297	20240422	143300	833978030	4985	4995	4995	4985	312
298	20240422	143200	832421420	4995	4995	4995	4995	98
299	20240422	143100	831931910	4995	5010	5010	4995	1827
300	20240422	143000	822803970	5060	5060	5060	5060	0
301	20240422	142900	822803970	5060	5060	5060	5060	5
302	20240422	142800	822778670	5030	5030	5030	5030	0
303	20240422	142700	822778670	5030	5030	5030	5030	94
304	20240422	142600	822305850	5030	5030	5030	5030	0
305	20240422	142500	822305850	5030	5030	5030	5030	0
306	20240422	142400	822305850	5030	5030	5030	5030	0
307	20240422	142300	822305850	5030	5030	5030	5030	0
308	20240422	142200	822305850	5030	5030	5030	5030	0
309	20240422	142100	822305850	5030	5030	5030	5030	0
310	20240422	142000	822305850	5030	5030	5030	5030	12
311	20240422	141900	822245490	5030	5030	5030	5030	0
312	20240422	141800	822245490	5030	5020	5030	5020	1106
313	20240422	141700	816683210	5020	5020	5020	5020	0
314	20240422	141600	816683210	5020	5020	5020	5020	0
315	20240422	141500	816683210	5020	5020	5020	5020	0
316	20240422	141400	816683210	5020	5020	5020	5020	0
317	20240422	141300	816683210	5020	5020	5020	5020	0
318	20240422	141200	816683210	5020	5020	5020	5020	0
319	20240422	141100	816683210	5020	5020	5020	5020	0
320	20240422	141000	816683210	5020	5020	5020	5020	0
321	20240422	140900	816683210	5020	5020	5020	5020	5
322	20240422	140800	816658110	4990	5020	5020	4990	927
323	20240422	140700	812024685	5030	5030	5030	5030	0
324	20240422	140600	812024685	5030	5030	5030	5030	0
325	20240422	140500	812024685	5030	5030	5030	5030	0
326	20240422	140400	812024685	5030	5030	5030	5030	0
327	20240422	140300	812024685	5030	5030	5030	5030	6
328	20240422	140200	811994505	5000	5000	5000	5000	105
329	20240422	140100	811469505	5050	5050	5050	5050	0
330	20240422	140000	811469505	5050	5050	5050	5050	0
331	20240422	135900	811469505	5050	5050	5050	5050	0
332	20240422	135800	811469505	5050	5050	5050	5050	0
333	20240422	135700	811469505	5050	5050	5050	5050	0
334	20240422	135600	811469505	5050	5050	5050	5050	1
335	20240422	135500	811464455	5000	5030	5030	5000	1060
336	20240422	135400	806154205	5030	5030	5050	5030	515
337	20240422	135300	803563735	5060	5060	5060	5030	158
338	20240422	135200	802764645	5060	5060	5060	5060	0
339	20240422	135100	802764645	5060	5060	5060	5060	0
340	20240422	135000	802764645	5060	5060	5060	5060	0
341	20240422	134900	802764645	5060	5060	5060	5060	0
342	20240422	134800	802764645	5060	5060	5060	5060	1
343	20240422	134700	802759585	5030	5030	5030	5030	0
344	20240422	134600	802759585	5030	5030	5030	5030	0
345	20240422	134500	802759585	5030	5030	5030	5030	7
346	20240422	134400	802724375	5060	5060	5060	5060	0
347	20240422	134300	802724375	5060	5060	5060	5060	0
348	20240422	134200	802724375	5060	5060	5060	5060	1
349	20240422	134100	802719315	5030	5030	5030	5030	237
350	20240422	134000	801527205	5030	5050	5050	5030	915
351	20240422	133900	796914075	5050	5050	5050	5050	21
352	20240422	133800	796808025	5050	5050	5050	5050	3
353	20240422	133700	796792875	5090	5090	5090	5090	0
354	20240422	133600	796792875	5090	5070	5090	5070	13
355	20240422	133500	796726945	5100	5100	5100	5100	0
356	20240422	133400	796726945	5100	5100	5100	5100	0
357	20240422	133300	796726945	5100	5100	5100	5100	0
358	20240422	133200	796726945	5100	5100	5100	5100	0
359	20240422	133100	796726945	5100	5040	5100	5040	115
360	20240422	133000	796145255	5060	5060	5060	5060	1
361	20240422	132900	796140195	5060	5060	5060	5060	0
362	20240422	132800	796140195	5060	5060	5060	5060	50
363	20240422	132700	795887195	5070	5070	5070	5070	2
364	20240422	132600	795877055	5070	5070	5070	5070	0
365	20240422	132500	795877055	5070	5070	5070	5070	0
366	20240422	132400	795877055	5070	5070	5070	5070	1
367	20240422	132300	795871985	5060	5060	5060	5060	88
368	20240422	132200	795426705	5040	5040	5040	5040	76
369	20240422	132100	795043665	5060	5040	5060	5030	901
370	20240422	132000	790508475	5070	5070	5070	5070	0
371	20240422	131900	790508475	5070	5070	5070	5070	30
372	20240422	131800	790356375	5070	5070	5070	5070	1
373	20240422	131700	790351305	5070	5070	5070	5070	0
374	20240422	131600	790351305	5070	5070	5070	5070	100
375	20240422	131500	789844305	5070	5070	5070	5070	0
376	20240422	131400	789844305	5070	5070	5070	5070	0
377	20240422	131300	789844305	5070	5070	5070	5070	500
378	20240422	131200	787309305	5070	5070	5070	5070	1
379	20240422	131100	787304235	5030	5060	5070	5030	157
380	20240422	131000	786510965	5010	5010	5010	5010	0
381	20240422	130900	786510965	5010	5050	5050	5010	600
382	20240422	130800	783499405	5070	5100	5100	5070	28
383	20240422	130700	783357115	5100	5100	5100	5100	1171
384	20240422	130600	777385015	5100	5100	5100	5100	1
385	20240422	130500	777379915	5090	5090	5090	5090	96
386	20240422	130400	776891275	5090	5080	5090	5080	600
387	20240422	130300	773840275	5060	5060	5060	5060	9
388	20240422	130200	773794735	5060	5040	5060	5040	56
389	20240422	130100	773512475	5040	5040	5040	5040	2
390	20240422	130000	773502395	5040	5060	5060	5040	28
391	20240422	125900	773360875	5040	5040	5040	5040	0
392	20240422	125800	773360875	5040	5040	5040	5040	0
393	20240422	125700	773360875	5040	5040	5040	5040	357
394	20240422	125600	771561595	5040	5040	5040	5040	0
395	20240422	125500	771561595	5040	5040	5040	5040	1
396	20240422	125400	771556555	5040	5020	5040	5010	38
397	20240422	125300	771365745	5010	5010	5010	5010	2
398	20240422	125200	771355725	5070	5070	5070	5070	0
399	20240422	125100	771355725	5070	5070	5070	5070	0
400	20240422	125000	771355725	5070	5070	5070	5070	0
401	20240422	124900	771355725	5070	5070	5070	5070	0
402	20240422	124800	771355725	5070	5070	5070	5070	1
403	20240422	124700	771350655	5070	5070	5070	5070	1
404	20240422	124600	771345585	5070	5070	5070	5070	0
405	20240422	124500	771345585	5070	5070	5070	5070	0
406	20240422	124400	771345585	5070	5070	5070	5070	1
407	20240422	124300	771340515	5010	5010	5010	5010	53
408	20240422	124200	771074985	5070	5010	5070	5010	29
409	20240422	124100	770929635	4990	5040	5040	4990	1458
410	20240422	124000	763624830	5050	5050	5050	5050	0
411	20240422	123900	763624830	5050	5050	5050	5050	121
412	20240422	123800	763013780	5070	5070	5070	5070	40
413	20240422	123700	762810980	5070	5070	5070	5070	15
414	20240422	123600	762734930	5080	5080	5080	5080	22
415	20240422	123500	762623170	5050	5050	5050	5050	0
416	20240422	123400	762623170	5050	5050	5050	5050	0
417	20240422	123300	762623170	5050	5070	5070	5050	49
418	20240422	123200	762374920	5070	5080	5080	5070	96
419	20240422	123100	761887730	5120	5120	5120	5120	0
420	20240422	123000	761887730	5120	5090	5130	5090	1534
421	20240422	122900	754032980	5080	5080	5080	5080	214
422	20240422	122800	752945860	5080	5070	5080	5070	440
423	20240422	122700	750711840	5050	5030	5050	5030	2037
424	20240422	122600	740461530	5020	5020	5020	5020	43
425	20240422	122500	740245670	5020	5020	5020	5020	15
426	20240422	122400	740170370	5020	5020	5020	5020	1
427	20240422	122300	740165350	5020	5020	5020	5020	3
428	20240422	122200	740150290	5000	5010	5010	5000	79
429	20240422	122100	739754970	5010	5010	5010	5010	0
430	20240422	122000	739754970	5010	5010	5010	5010	0
431	20240422	121900	739754970	5010	5010	5010	5010	0
432	20240422	121800	739754970	5010	5020	5020	5010	3
433	20240422	121700	739739930	5020	5020	5020	5020	0
434	20240422	121600	739739930	5020	5020	5020	5020	543
435	20240422	121500	737014070	5020	5020	5020	5020	0
436	20240422	121400	737014070	5020	5020	5020	5020	300
437	20240422	121300	735508070	5020	5020	5020	5020	0
438	20240422	121200	735508070	5020	5020	5020	5020	1
439	20240422	121100	735503050	5020	5020	5020	5020	5
440	20240422	121000	735477950	5020	5020	5020	5020	0
441	20240422	120900	735477950	5020	5020	5020	5020	0
442	20240422	120800	735477950	5020	5020	5020	5020	0
443	20240422	120700	735477950	5020	5020	5020	5020	0
444	20240422	120600	735477950	5020	5020	5020	5020	1
445	20240422	120500	735472930	5020	5020	5020	5020	0
446	20240422	120400	735472930	5020	4995	5020	4995	100
447	20240422	120300	734970955	5010	5010	5010	5010	0
448	20240422	120200	734970955	5010	5010	5010	5010	0
449	20240422	120100	734970955	5010	5010	5010	5010	0
450	20240422	120000	734970955	5010	5010	5010	5010	35
451	20240422	115900	734795605	4995	5010	5010	4995	125
452	20240422	115800	734170685	5020	5020	5020	5020	0
453	20240422	115700	734170685	5020	5020	5020	5020	0
454	20240422	115600	734170685	5020	5020	5020	5020	0
455	20240422	115500	734170685	5020	5020	5020	5020	1
456	20240422	115400	734165665	5020	5010	5020	5010	10
457	20240422	115300	734115475	5020	5010	5020	5010	42
458	20240422	115200	733905045	5010	5000	5020	5000	68
459	20240422	115100	733564845	5020	5020	5020	5020	2
460	20240422	115000	733554805	5000	5000	5000	5000	3
461	20240422	114900	733539805	5020	5020	5020	5020	0
462	20240422	114800	733539805	5020	5020	5020	5020	243
463	20240422	114700	732319945	5020	5020	5020	5020	0
464	20240422	114600	732319945	5020	5020	5020	5020	5
465	20240422	114500	732294845	5020	5020	5020	5020	0
466	20240422	114400	732294845	5020	5020	5020	5020	0
467	20240422	114300	732294845	5020	5010	5020	5010	37
468	20240422	114200	732109125	5020	5020	5020	5020	0
469	20240422	114100	732109125	5020	5020	5020	5020	0
470	20240422	114000	732109125	5020	5020	5020	5020	1
471	20240422	113900	732104105	4990	4990	4990	4990	0
472	20240422	113800	732104105	4990	4990	4990	4990	0
473	20240422	113700	732104105	4990	4990	4990	4990	425
474	20240422	113600	729983355	5010	5020	5020	5010	485
475	20240422	113500	727552845	5040	5040	5040	5040	1
476	20240422	113400	727547805	5040	5040	5040	5040	0
477	20240422	113300	727547805	5040	5040	5040	5040	30
478	20240422	113200	727396605	5050	5020	5050	5020	141
479	20240422	113100	726688365	5020	5010	5020	5010	126
480	20240422	113000	726056905	5010	5010	5010	5010	1
481	20240422	112900	726051895	4990	5000	5000	4990	425
482	20240422	112800	723929935	5010	5010	5010	5010	0
483	20240422	112700	723929935	5010	5010	5020	5010	212
484	20240422	112600	722866295	5010	5000	5010	5000	55
485	20240422	112500	722590755	5000	5000	5000	5000	26
486	20240422	112400	722460755	5020	5020	5020	5020	0
487	20240422	112300	722460755	5020	5020	5020	5020	12
488	20240422	112200	722400515	4990	4990	4990	4990	0
489	20240422	112100	722400515	4990	4995	4995	4990	95
490	20240422	112000	721926365	5000	5000	5000	5000	148
491	20240422	111900	721186365	5000	5000	5000	5000	0
492	20240422	111800	721186365	5000	5000	5000	5000	0
493	20240422	111700	721186365	5000	5000	5000	5000	0
494	20240422	111600	721186365	5000	5000	5000	5000	0
495	20240422	111500	721186365	5000	5000	5000	5000	1106
496	20240422	111400	715656365	4990	4990	4990	4990	0
497	20240422	111300	715656365	4990	4990	4990	4990	171
498	20240422	111200	714803075	4990	4990	4990	4990	11
499	20240422	111100	714748185	4980	4980	4980	4980	21
500	20240422	111000	714643605	4980	4990	4990	4980	424
501	20240422	110900	712527895	4990	4990	4990	4990	0
502	20240422	110800	712527895	4990	4990	4990	4990	1
503	20240422	110700	712522905	4980	4995	4995	4980	753
504	20240422	110600	708764845	5000	5000	5000	5000	460
505	20240422	110500	706464845	5010	5020	5020	5010	492
506	20240422	110400	703999625	5020	5020	5020	5020	26
507	20240422	110300	703869105	5020	5020	5020	5020	200
508	20240422	110200	702865105	5050	5050	5050	5050	0
509	20240422	110100	702865105	5050	5050	5050	5050	0
510	20240422	110000	702865105	5050	5050	5050	5050	0
511	20240422	105900	702865105	5050	5050	5050	5050	0
512	20240422	105800	702865105	5050	5050	5050	5050	0
513	20240422	105700	702865105	5050	5050	5050	5050	1
514	20240422	105600	702860055	5050	5050	5050	5050	0
515	20240422	105500	702860055	5050	5020	5050	5020	51
516	20240422	105400	702604005	5050	5050	5050	5050	864
517	20240422	105300	698240805	5050	5050	5050	5050	2
518	20240422	105200	698230705	5020	5040	5040	5020	71
519	20240422	105100	697874005	5050	5040	5050	5040	7
520	20240422	105000	697838665	5010	5040	5040	5010	23
521	20240422	104900	697723105	5030	5030	5030	5030	2
522	20240422	104800	697713045	5040	5040	5040	5040	8
523	20240422	104700	697672725	5040	5040	5040	5040	9
524	20240422	104600	697627365	5050	5050	5050	5050	0
525	20240422	104500	697627365	5050	5050	5050	5050	0
526	20240422	104400	697627365	5050	5050	5050	5050	650
527	20240422	104300	694344865	5030	5050	5050	5030	267
528	20240422	104200	692996535	5010	5010	5010	5010	0
529	20240422	104100	692996535	5010	5050	5050	5010	419
530	20240422	104000	690893645	5070	5070	5070	5070	15
531	20240422	103900	690817595	5070	5070	5070	5070	0
532	20240422	103800	690817595	5070	5070	5070	5070	0
533	20240422	103700	690817595	5070	5080	5080	5070	1276
534	20240422	103600	684336045	5090	5090	5090	5090	0
535	20240422	103500	684336045	5090	5070	5090	5010	2396
536	20240422	103400	672303545	5090	5040	5090	5040	1028
537	20240422	103300	667101145	5030	5030	5030	5030	28
538	20240422	103200	666960305	5010	5010	5010	5010	0
539	20240422	103100	666960305	5010	5010	5010	5010	0
540	20240422	103000	666960305	5010	5010	5010	5010	0
541	20240422	102900	666960305	5010	5010	5010	5010	0
542	20240422	102800	666960305	5010	5010	5010	5010	61
543	20240422	102700	666654695	5010	5010	5010	5010	86
544	20240422	102600	666223835	5020	5040	5040	5020	1707
545	20240422	102500	657651455	5050	5050	5050	5050	6
546	20240422	102400	657621155	5060	5060	5060	5060	0
547	20240422	102300	657621155	5060	5050	5060	5050	105
548	20240422	102200	657090895	5050	5050	5050	5050	11
549	20240422	102100	657035345	5030	5030	5030	5030	630
550	20240422	102000	653866445	5030	5050	5050	5030	358
551	20240422	101900	652065365	5050	5050	5050	5050	4
552	20240422	101800	652045165	5020	5020	5020	5020	313
553	20240422	101700	650473905	5020	5020	5020	5020	60
554	20240422	101600	650172705	5020	5030	5030	5020	287
555	20240422	101500	648731605	5020	5100	5110	5020	2348
556	20240422	101400	636867145	5110	5140	5160	5110	1184
557	20240422	101300	630785555	5100	5130	5150	5100	824
558	20240422	101200	626556365	5120	5100	5140	5100	2123
559	20240422	101100	615697055	5100	5060	5100	5060	1545
560	20240422	101000	607848415	5050	5040	5050	5040	722
561	20240422	100900	604203415	5040	5050	5050	5040	254
562	20240422	100800	602921215	5040	5050	5050	5040	81
563	20240422	100700	602512665	5040	5040	5050	5040	104
564	20240422	100600	601988455	5040	5030	5040	5030	466
565	20240422	100500	599642685	5030	5030	5030	5030	1
566	20240422	100400	599637655	5030	5000	5030	5000	101
567	20240422	100300	599132625	5010	5000	5010	5000	705
568	20240422	100200	595605555	4995	4995	4995	4995	0
569	20240422	100100	595605555	4995	4995	4995	4995	156
570	20240422	100000	594826335	5010	5010	5010	5010	0
571	20240422	095900	594826335	5010	5000	5010	5000	126
572	20240422	095800	594195835	5000	5010	5010	5000	246
573	20240422	095700	592963405	5030	5020	5030	5010	84
574	20240422	095600	592541885	5030	5030	5030	5030	11
575	20240422	095500	592486555	5040	5050	5050	5030	51
576	20240422	095400	592229585	5050	5050	5050	5050	31
577	20240422	095300	592073035	5040	5050	5050	5040	121
578	20240422	095200	591462665	5040	5000	5040	5000	702
579	20240422	095100	587932235	5000	5000	5000	5000	39
580	20240422	095000	587737235	5010	5000	5010	5000	252
581	20240422	094900	586477135	5000	4995	5000	4965	79
582	20240422	094800	586084460	4965	4975	4975	4965	806
583	20240422	094700	582081065	4970	4970	4970	4970	0
584	20240422	094600	582081065	4970	4970	4970	4970	1
585	20240422	094500	582076095	4980	4965	4980	4965	967
586	20240422	094400	577262395	4970	4975	4975	4970	40
587	20240422	094300	577063545	4975	4975	4975	4975	48
588	20240422	094200	576824745	4980	4980	4980	4980	1
589	20240422	094100	576819765	4980	4980	4980	4980	0
590	20240422	094000	576819765	4980	4975	4980	4965	641
591	20240422	093900	573631510	4980	4980	4985	4980	477
592	20240422	093800	571256000	4980	4995	5000	4980	1732
593	20240422	093700	562602445	4995	4995	4995	4980	378
594	20240422	093600	560719300	5000	4980	5000	4975	516
595	20240422	093500	558149645	4990	4990	4990	4990	28
596	20240422	093400	558009925	4995	4995	4995	4995	10
597	20240422	093300	557959975	5000	4980	5000	4980	230
598	20240422	093200	556813975	5000	5000	5000	5000	400
599	20240422	093100	554813975	5000	5000	5000	5000	3
600	20240422	093000	554798975	5010	4985	5010	4985	302
601	20240422	092900	553293405	4990	4990	4990	4990	0
602	20240422	092800	553293405	4990	4990	4990	4990	30
603	20240422	092700	553143705	4990	4990	4990	4990	30
604	20240422	092600	552994005	5000	5000	5000	5000	116
605	20240422	092500	552414005	5000	4990	5000	4990	79
606	20240422	092400	552019015	5000	5000	5000	5000	0
607	20240422	092300	552019015	5000	5000	5000	5000	223
608	20240422	092200	550904015	5010	5030	5030	5010	533
609	20240422	092100	548229465	5030	5030	5030	5030	1
610	20240422	092000	548224435	5010	4995	5010	4980	1652
611	20240422	091900	539981385	5000	5000	5000	4995	124
612	20240422	091800	539361610	4990	5040	5040	4990	499
613	20240422	091700	536859275	5040	5020	5040	5020	1500
614	20240422	091600	529314605	5010	5000	5010	4995	1383
615	20240422	091500	522397490	5000	5000	5000	5000	19
616	20240422	091400	522302490	5000	5000	5000	5000	955
617	20240422	091300	517527490	4995	4990	5000	4990	268
618	20240422	091200	516188695	5000	4995	5000	4995	796
619	20240422	091100	512211475	4995	5010	5010	4995	1247
620	20240422	091000	505981845	4995	5030	5030	4995	719
621	20240422	090900	502386785	5010	4980	5010	4980	153
622	20240422	090800	501620785	4975	4975	5010	4975	558
623	20240422	090700	498844155	4965	5030	5030	4965	1999
624	20240422	090600	488875660	5020	5040	5040	5000	646
625	20240422	090500	485636370	5040	5030	5040	5000	737
626	20240422	090400	481927680	4990	5030	5050	4965	3105
627	20240422	090300	466381655	5050	5120	5120	5040	3852
628	20240422	090200	446844035	5150	5000	5150	4900	16699
629	20240422	090100	363318005	4985	5060	5060	4915	17702
630	20240422	090000	274647010	5060	5060	5420	5060	52636