KissMeData/077970/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195100	992943470	13450	13450	13450	13450	648
3	20240422	195000	992943470	13450	13450	13450	13450	0
4	20240422	194900	992943470	13450	13450	13450	13450	0
5	20240422	194800	992943470	13450	13450	13450	13450	0
6	20240422	194700	992943470	13450	13450	13450	13450	0
7	20240422	194600	992943470	13450	13450	13450	13450	0
8	20240422	194500	992943470	13450	13450	13450	13450	0
9	20240422	194400	992943470	13450	13450	13450	13450	0
10	20240422	194300	992943470	13450	13450	13450	13450	0
11	20240422	194200	992943470	13450	13450	13450	13450	0
12	20240422	194100	992943470	13450	13450	13450	13450	0
13	20240422	194000	992943470	13450	13450	13450	13450	0
14	20240422	193900	992943470	13450	13450	13450	13450	0
15	20240422	193800	992943470	13450	13450	13450	13450	0
16	20240422	193700	992943470	13450	13450	13450	13450	0
17	20240422	193600	992943470	13450	13450	13450	13450	0
18	20240422	193500	992943470	13450	13450	13450	13450	0
19	20240422	193400	992943470	13450	13450	13450	13450	0
20	20240422	193300	992943470	13450	13450	13450	13450	0
21	20240422	193200	992943470	13450	13450	13450	13450	0
22	20240422	193100	992943470	13450	13450	13450	13450	0
23	20240422	193000	992943470	13450	13450	13450	13450	0
24	20240422	192900	992943470	13450	13450	13450	13450	0
25	20240422	192800	992943470	13450	13450	13450	13450	0
26	20240422	192700	992943470	13450	13450	13450	13450	0
27	20240422	192600	992943470	13450	13450	13450	13450	0
28	20240422	192500	992943470	13450	13450	13450	13450	0
29	20240422	192400	992943470	13450	13450	13450	13450	0
30	20240422	192300	992943470	13450	13450	13450	13450	0
31	20240422	192200	992943470	13450	13450	13450	13450	0
32	20240422	192100	992943470	13450	13450	13450	13450	648
33	20240422	192000	992943470	13450	13450	13450	13450	0
34	20240422	191900	992943470	13450	13450	13450	13450	0
35	20240422	191800	992943470	13450	13450	13450	13450	0
36	20240422	191700	992943470	13450	13450	13450	13450	0
37	20240422	191600	992943470	13450	13450	13450	13450	0
38	20240422	191500	992943470	13450	13450	13450	13450	0
39	20240422	191400	992943470	13450	13450	13450	13450	0
40	20240422	191300	992943470	13450	13450	13450	13450	0
41	20240422	191200	992943470	13450	13450	13450	13450	0
42	20240422	191100	992943470	13450	13450	13450	13450	0
43	20240422	191000	992943470	13450	13450	13450	13450	0
44	20240422	190900	992943470	13450	13450	13450	13450	0
45	20240422	190800	992943470	13450	13450	13450	13450	0
46	20240422	190700	992943470	13450	13450	13450	13450	0
47	20240422	190600	992943470	13450	13450	13450	13450	0
48	20240422	190500	992943470	13450	13450	13450	13450	0
49	20240422	190400	992943470	13450	13450	13450	13450	0
50	20240422	190300	992943470	13450	13450	13450	13450	0
51	20240422	190200	992943470	13450	13450	13450	13450	0
52	20240422	190100	992943470	13450	13450	13450	13450	0
53	20240422	190000	992943470	13450	13450	13450	13450	0
54	20240422	185900	992943470	13450	13450	13450	13450	0
55	20240422	185800	992943470	13450	13450	13450	13450	0
56	20240422	185700	992943470	13450	13450	13450	13450	0
57	20240422	185600	992943470	13450	13450	13450	13450	0
58	20240422	185500	992943470	13450	13450	13450	13450	0
59	20240422	185400	992943470	13450	13450	13450	13450	0
60	20240422	185300	992943470	13450	13450	13450	13450	0
61	20240422	185200	992943470	13450	13450	13450	13450	0
62	20240422	185100	992943470	13450	13450	13450	13450	648
63	20240422	185000	992943470	13450	13450	13450	13450	0
64	20240422	184900	992943470	13450	13450	13450	13450	0
65	20240422	184800	992943470	13450	13450	13450	13450	0
66	20240422	184700	992943470	13450	13450	13450	13450	0
67	20240422	184600	992943470	13450	13450	13450	13450	0
68	20240422	184500	992943470	13450	13450	13450	13450	0
69	20240422	184400	992943470	13450	13450	13450	13450	0
70	20240422	184300	992943470	13450	13450	13450	13450	0
71	20240422	184200	992943470	13450	13450	13450	13450	0
72	20240422	184100	992943470	13450	13450	13450	13450	0
73	20240422	184000	992943470	13450	13450	13450	13450	0
74	20240422	183900	992943470	13450	13450	13450	13450	0
75	20240422	183800	992943470	13450	13450	13450	13450	0
76	20240422	183700	992943470	13450	13450	13450	13450	0
77	20240422	183600	992943470	13450	13450	13450	13450	0
78	20240422	183500	992943470	13450	13450	13450	13450	0
79	20240422	183400	992943470	13450	13450	13450	13450	0
80	20240422	183300	992943470	13450	13450	13450	13450	0
81	20240422	183200	992943470	13450	13450	13450	13450	0
82	20240422	183100	992943470	13450	13450	13450	13450	0
83	20240422	183000	992943470	13450	13450	13450	13450	0
84	20240422	182900	992943470	13450	13450	13450	13450	0
85	20240422	182800	992943470	13450	13450	13450	13450	0
86	20240422	182700	992943470	13450	13450	13450	13450	0
87	20240422	182600	992943470	13450	13450	13450	13450	0
88	20240422	182500	992943470	13450	13450	13450	13450	0
89	20240422	182400	992943470	13450	13450	13450	13450	0
90	20240422	182300	992943470	13450	13450	13450	13450	0
91	20240422	182200	992943470	13450	13450	13450	13450	0
92	20240422	182100	992943470	13450	13450	13450	13450	648
93	20240422	182000	992943470	13450	13450	13450	13450	0
94	20240422	181900	992943470	13450	13450	13450	13450	0
95	20240422	181800	992943470	13450	13450	13450	13450	0
96	20240422	181700	992943470	13450	13450	13450	13450	0
97	20240422	181600	992943470	13450	13450	13450	13450	0
98	20240422	181500	992943470	13450	13450	13450	13450	0
99	20240422	181400	992943470	13450	13450	13450	13450	0
100	20240422	181300	992943470	13450	13450	13450	13450	0
101	20240422	181200	992943470	13450	13450	13450	13450	0
102	20240422	181100	992943470	13450	13450	13450	13450	0
103	20240422	181000	992943470	13450	13450	13450	13450	0
104	20240422	180900	992943470	13450	13450	13450	13450	0
105	20240422	180800	992943470	13450	13450	13450	13450	0
106	20240422	180700	992943470	13450	13450	13450	13450	0
107	20240422	180600	992943470	13450	13450	13450	13450	0
108	20240422	180500	992943470	13450	13450	13450	13450	0
109	20240422	180400	992943470	13450	13450	13450	13450	0
110	20240422	180300	992943470	13450	13450	13450	13450	0
111	20240422	180200	992943470	13450	13450	13450	13450	0
112	20240422	180100	992943470	13450	13450	13450	13450	0
113	20240422	180000	992943470	13450	13450	13450	13450	0
114	20240422	175900	992943470	13450	13450	13450	13450	0
115	20240422	175800	992943470	13450	13450	13450	13450	0
116	20240422	175700	992943470	13450	13450	13450	13450	0
117	20240422	175600	992943470	13450	13450	13450	13450	0
118	20240422	175500	992943470	13450	13450	13450	13450	0
119	20240422	175400	992943470	13450	13450	13450	13450	0
120	20240422	175300	992943470	13450	13450	13450	13450	0
121	20240422	175200	992943470	13450	13450	13450	13450	0
122	20240422	175100	992943470	13450	13450	13450	13450	648
123	20240422	175000	992943470	13450	13450	13450	13450	0
124	20240422	174900	992943470	13450	13450	13450	13450	0
125	20240422	174800	992943470	13450	13450	13450	13450	0
126	20240422	174700	992943470	13450	13450	13450	13450	0
127	20240422	174600	992943470	13450	13450	13450	13450	0
128	20240422	174500	992943470	13450	13450	13450	13450	0
129	20240422	174400	992943470	13450	13450	13450	13450	0
130	20240422	174300	992943470	13450	13450	13450	13450	0
131	20240422	174200	992943470	13450	13450	13450	13450	0
132	20240422	174100	992943470	13450	13450	13450	13450	0
133	20240422	174000	992943470	13450	13450	13450	13450	0
134	20240422	173900	992943470	13450	13450	13450	13450	0
135	20240422	173800	992943470	13450	13450	13450	13450	0
136	20240422	173700	992943470	13450	13450	13450	13450	0
137	20240422	173600	992943470	13450	13450	13450	13450	0
138	20240422	173500	992943470	13450	13450	13450	13450	0
139	20240422	173400	992943470	13450	13450	13450	13450	0
140	20240422	173300	992943470	13450	13450	13450	13450	0
141	20240422	173200	992943470	13450	13450	13450	13450	0
142	20240422	173100	992943470	13450	13450	13450	13450	0
143	20240422	173000	992943470	13450	13450	13450	13450	0
144	20240422	172900	992943470	13450	13450	13450	13450	0
145	20240422	172800	992943470	13450	13450	13450	13450	0
146	20240422	172700	992943470	13450	13450	13450	13450	0
147	20240422	172600	992943470	13450	13450	13450	13450	0
148	20240422	172500	992943470	13450	13450	13450	13450	0
149	20240422	172400	992943470	13450	13450	13450	13450	0
150	20240422	172300	992943470	13450	13450	13450	13450	0
151	20240422	172200	992943470	13450	13450	13450	13450	0
152	20240422	172100	992943470	13450	13450	13450	13450	648
153	20240422	172000	992943470	13450	13450	13450	13450	0
154	20240422	171900	992943470	13450	13450	13450	13450	0
155	20240422	171800	992943470	13450	13450	13450	13450	0
156	20240422	171700	992943470	13450	13450	13450	13450	0
157	20240422	171600	992943470	13450	13450	13450	13450	0
158	20240422	171500	992943470	13450	13450	13450	13450	0
159	20240422	171400	992943470	13450	13450	13450	13450	0
160	20240422	171300	992943470	13450	13450	13450	13450	0
161	20240422	171200	992943470	13450	13450	13450	13450	0
162	20240422	171100	992943470	13450	13450	13450	13450	0
163	20240422	171000	992943470	13450	13450	13450	13450	0
164	20240422	170900	992943470	13450	13450	13450	13450	0
165	20240422	170800	992943470	13450	13450	13450	13450	0
166	20240422	170700	992943470	13450	13450	13450	13450	0
167	20240422	170600	992943470	13450	13450	13450	13450	0
168	20240422	170500	992943470	13450	13450	13450	13450	0
169	20240422	170400	992943470	13450	13450	13450	13450	0
170	20240422	170300	992943470	13450	13450	13450	13450	0
171	20240422	170200	992943470	13450	13450	13450	13450	0
172	20240422	170100	992943470	13450	13450	13450	13450	0
173	20240422	170000	992943470	13450	13450	13450	13450	0
174	20240422	165900	992943470	13450	13450	13450	13450	0
175	20240422	165800	992943470	13450	13450	13450	13450	0
176	20240422	165700	992943470	13450	13450	13450	13450	0
177	20240422	165600	992943470	13450	13450	13450	13450	0
178	20240422	165500	992943470	13450	13450	13450	13450	0
179	20240422	165400	992943470	13450	13450	13450	13450	0
180	20240422	165300	992943470	13450	13450	13450	13450	0
181	20240422	165200	992943470	13450	13450	13450	13450	0
182	20240422	165100	992943470	13450	13450	13450	13450	648
183	20240422	165000	992943470	13450	13450	13450	13450	0
184	20240422	164900	992943470	13450	13450	13450	13450	0
185	20240422	164800	992943470	13450	13450	13450	13450	0
186	20240422	164700	992943470	13450	13450	13450	13450	0
187	20240422	164600	992943470	13450	13450	13450	13450	0
188	20240422	164500	992943470	13450	13450	13450	13450	0
189	20240422	164400	992943470	13450	13450	13450	13450	0
190	20240422	164300	992943470	13450	13450	13450	13450	0
191	20240422	164200	992943470	13450	13450	13450	13450	0
192	20240422	164100	992943470	13450	13450	13450	13450	0
193	20240422	164000	992943470	13450	13450	13450	13450	0
194	20240422	163900	992943470	13450	13450	13450	13450	0
195	20240422	163800	992943470	13450	13450	13450	13450	0
196	20240422	163700	992943470	13450	13450	13450	13450	0
197	20240422	163600	992943470	13450	13450	13450	13450	0
198	20240422	163500	992943470	13450	13450	13450	13450	0
199	20240422	163400	992943470	13450	13450	13450	13450	0
200	20240422	163300	992943470	13450	13450	13450	13450	0
201	20240422	163200	992943470	13450	13450	13450	13450	0
202	20240422	163100	992943470	13450	13450	13450	13450	0
203	20240422	163000	992943470	13450	13450	13450	13450	0
204	20240422	162900	992943470	13450	13450	13450	13450	0
205	20240422	162800	992943470	13450	13450	13450	13450	0
206	20240422	162700	992943470	13450	13450	13450	13450	0
207	20240422	162600	992943470	13450	13450	13450	13450	0
208	20240422	162500	992943470	13450	13450	13450	13450	0
209	20240422	162400	992943470	13450	13450	13450	13450	0
210	20240422	162300	992943470	13450	13450	13450	13450	0
211	20240422	162200	992943470	13450	13450	13450	13450	0
212	20240422	162100	992943470	13450	13450	13450	13450	648
213	20240422	162000	992943470	13450	13450	13450	13450	0
214	20240422	161900	992943470	13450	13450	13450	13450	0
215	20240422	161800	992943470	13450	13450	13450	13450	0
216	20240422	161700	992943470	13450	13450	13450	13450	0
217	20240422	161600	992943470	13450	13450	13450	13450	0
218	20240422	161500	992943470	13450	13450	13450	13450	0
219	20240422	161400	992943470	13450	13450	13450	13450	0
220	20240422	161300	992943470	13450	13450	13450	13450	0
221	20240422	161200	992943470	13450	13450	13450	13450	0
222	20240422	161100	992943470	13450	13450	13450	13450	0
223	20240422	161000	992943470	13450	13450	13450	13450	0
224	20240422	160900	992943470	13450	13450	13450	13450	0
225	20240422	160800	992943470	13450	13450	13450	13450	0
226	20240422	160700	992943470	13450	13450	13450	13450	0
227	20240422	160600	992943470	13450	13450	13450	13450	0
228	20240422	160500	992943470	13450	13450	13450	13450	0
229	20240422	160400	992943470	13450	13450	13450	13450	0
230	20240422	160300	992943470	13450	13450	13450	13450	0
231	20240422	160200	992943470	13450	13450	13450	13450	0
232	20240422	160100	992943470	13450	13450	13450	13450	0
233	20240422	160000	992943470	13450	13450	13450	13450	0
234	20240422	155900	992943470	13450	13450	13450	13450	0
235	20240422	155800	992943470	13450	13450	13450	13450	0
236	20240422	155700	992943470	13450	13450	13450	13450	0
237	20240422	155600	992943470	13450	13450	13450	13450	0
238	20240422	155500	992943470	13450	13450	13450	13450	0
239	20240422	155400	992943470	13450	13450	13450	13450	0
240	20240422	155300	992943470	13450	13450	13450	13450	0
241	20240422	155200	992943470	13450	13450	13450	13450	0
242	20240422	155100	992943470	13450	13450	13450	13450	648
243	20240422	155000	992943470	13450	13450	13450	13450	0
244	20240422	154900	992943470	13450	13450	13450	13450	0
245	20240422	154800	992943470	13450	13450	13450	13450	0
246	20240422	154700	992943470	13450	13450	13450	13450	0
247	20240422	154600	992943470	13450	13450	13450	13450	0
248	20240422	154500	992943470	13450	13450	13450	13450	0
249	20240422	154400	992943470	13450	13450	13450	13450	0
250	20240422	154300	992943470	13450	13450	13450	13450	0
251	20240422	154200	992943470	13450	13450	13450	13450	0
252	20240422	154100	992943470	13450	13450	13450	13450	0
253	20240422	154000	992943470	13450	13450	13450	13450	0
254	20240422	153900	992943470	13450	13450	13450	13450	0
255	20240422	153800	992943470	13450	13450	13450	13450	0
256	20240422	153700	992943470	13450	13450	13450	13450	0
257	20240422	153600	992943470	13450	13450	13450	13450	0
258	20240422	153500	992943470	13450	13450	13450	13450	0
259	20240422	153400	992943470	13450	13450	13450	13450	0
260	20240422	153300	992943470	13450	13450	13450	13450	0
261	20240422	153200	992943470	13450	13450	13450	13450	0
262	20240422	153100	992943470	13450	13450	13450	13450	0
263	20240422	153000	992943470	13450	13450	13450	13450	648
264	20240422	152900	984227870	13540	13540	13540	13540	0
265	20240422	152800	984227870	13540	13540	13540	13540	0
266	20240422	152700	984227870	13540	13540	13540	13540	0
267	20240422	152600	984227870	13540	13540	13540	13540	0
268	20240422	152500	984227870	13540	13540	13540	13540	0
269	20240422	152400	984227870	13540	13540	13540	13540	0
270	20240422	152300	984227870	13540	13540	13540	13540	0
271	20240422	152200	984227870	13540	13540	13540	13540	0
272	20240422	152100	984227870	13540	13540	13540	13540	0
273	20240422	152000	984227870	13540	13540	13540	13540	0
274	20240422	151900	984227870	13540	13480	13550	13460	1375
275	20240422	151800	965660590	13480	13480	13480	13480	8
276	20240422	151700	965552750	13480	13480	13480	13480	2
277	20240422	151600	965525790	13460	13460	13460	13460	182
278	20240422	151500	963076070	13470	13470	13470	13470	22
279	20240422	151400	962779730	13470	13460	13470	13460	2
280	20240422	151300	962752800	13470	13480	13480	13470	16
281	20240422	151200	962537140	13480	13480	13480	13480	96
282	20240422	151100	961243060	13480	13480	13480	13480	1
283	20240422	151000	961229580	13470	13450	13480	13450	60
284	20240422	150900	960421290	13490	13490	13490	13490	0
285	20240422	150800	960421290	13490	13490	13490	13490	1
286	20240422	150700	960407800	13490	13470	13490	13450	256
287	20240422	150600	956964170	13480	13470	13480	13470	56
288	20240422	150500	956209550	13450	13450	13450	13450	0
289	20240422	150400	956209550	13450	13450	13450	13450	0
290	20240422	150300	956209550	13450	13450	13450	13450	0
291	20240422	150200	956209550	13450	13450	13450	13450	0
292	20240422	150100	956209550	13450	13450	13450	13450	0
293	20240422	150000	956209550	13450	13470	13470	13450	71
294	20240422	145900	955254580	13450	13450	13450	13450	158
295	20240422	145800	953129480	13450	13460	13460	13450	24
296	20240422	145700	952806570	13460	13460	13460	13460	125
297	20240422	145600	951124070	13460	13460	13460	13450	170
298	20240422	145500	948836350	13490	13470	13490	13460	64
299	20240422	145400	947974330	13480	13490	13490	13480	198
300	20240422	145300	945304110	13500	13500	13500	13500	2
301	20240422	145200	945277110	13510	13510	13510	13500	20
302	20240422	145100	945007010	13510	13510	13510	13510	41
303	20240422	145000	944453100	13510	13510	13510	13510	7
304	20240422	144900	944358530	13490	13510	13510	13490	266
305	20240422	144800	940764950	13510	13510	13510	13510	8
306	20240422	144700	940656870	13510	13490	13510	13490	8
307	20240422	144600	940548910	13490	13490	13490	13490	3
308	20240422	144500	940508440	13490	13510	13520	13490	695
309	20240422	144400	931127230	13500	13530	13530	13500	1490
310	20240422	144300	910985610	13520	13530	13530	13520	2164
311	20240422	144200	881726330	13540	13540	13540	13530	10
312	20240422	144100	881590940	13540	13540	13540	13540	8
313	20240422	144000	881482620	13540	13540	13540	13540	1
314	20240422	143900	881469080	13540	13540	13540	13540	0
315	20240422	143800	881469080	13540	13540	13540	13540	8
316	20240422	143700	881360760	13530	13530	13530	13530	8
317	20240422	143600	881252520	13540	13540	13540	13540	8
318	20240422	143500	881144200	13540	13540	13540	13540	1
319	20240422	143400	881130660	13520	13520	13520	13520	72
320	20240422	143300	880157220	13520	13530	13530	13520	260
321	20240422	143200	876640420	13530	13540	13540	13530	51
322	20240422	143100	875950380	13560	13560	13560	13560	11
323	20240422	143000	875801220	13560	13560	13560	13560	7
324	20240422	142900	875706300	13560	13560	13560	13560	0
325	20240422	142800	875706300	13560	13520	13560	13520	252
326	20240422	142700	872299020	13530	13530	13530	13530	53
327	20240422	142600	871581930	13530	13530	13530	13530	0
328	20240422	142500	871581930	13530	13540	13540	13530	475
329	20240422	142400	865153780	13550	13550	13550	13550	69
330	20240422	142300	864218830	13560	13560	13560	13560	7
331	20240422	142200	864123910	13560	13560	13560	13560	0
332	20240422	142100	864123910	13560	13550	13560	13550	165
333	20240422	142000	861888040	13550	13560	13570	13550	622
334	20240422	141900	853459140	13560	13600	13610	13560	515
335	20240422	141800	846468460	13610	13660	13660	13610	647
336	20240422	141700	837646810	13700	13700	13700	13700	0
337	20240422	141600	837646810	13700	13700	13700	13700	7
338	20240422	141500	837550910	13690	13690	13690	13690	0
339	20240422	141400	837550910	13690	13690	13690	13690	0
340	20240422	141300	837550910	13690	13690	13690	13690	7
341	20240422	141200	837455080	13700	13700	13700	13700	0
342	20240422	141100	837455080	13700	13690	13700	13690	223
343	20240422	141000	834400430	13640	13680	13680	13640	39
344	20240422	140900	833868430	13690	13690	13690	13690	0
345	20240422	140800	833868430	13690	13690	13690	13690	8
346	20240422	140700	833758910	13690	13690	13690	13690	1
347	20240422	140600	833745220	13640	13650	13650	13640	2
348	20240422	140500	833717930	13690	13690	13690	13690	6
349	20240422	140400	833635790	13690	13690	13690	13690	8
350	20240422	140300	833526270	13690	13690	13690	13690	0
351	20240422	140200	833526270	13690	13690	13690	13690	0
352	20240422	140100	833526270	13690	13690	13700	13690	56
353	20240422	140000	832759480	13700	13700	13700	13700	0
354	20240422	135900	832759480	13700	13700	13700	13700	0
355	20240422	135800	832759480	13700	13700	13700	13700	6
356	20240422	135700	832677280	13700	13700	13700	13700	0
357	20240422	135600	832677280	13700	13700	13700	13700	9
358	20240422	135500	832553980	13710	13710	13710	13710	0
359	20240422	135400	832553980	13710	13710	13710	13710	7
360	20240422	135300	832458010	13710	13710	13710	13710	0
361	20240422	135200	832458010	13710	13710	13710	13710	0
362	20240422	135100	832458010	13710	13710	13710	13710	6
363	20240422	135000	832375750	13720	13720	13720	13720	0
364	20240422	134900	832375750	13720	13720	13720	13640	20
365	20240422	134800	832102150	13720	13720	13720	13640	50
366	20240422	134700	831419290	13720	13720	13720	13720	89
367	20240422	134600	830198210	13720	13700	13720	13700	16
368	20240422	134500	829978870	13730	13720	13730	13720	36
369	20240422	134400	829484700	13720	13730	13730	13720	32
370	20240422	134300	829045480	13740	13740	13740	13740	0
371	20240422	134200	829045480	13740	13680	13740	13680	78
372	20240422	134100	827978380	13740	13740	13740	13740	8
373	20240422	134000	827868460	13750	13720	13750	13680	13
374	20240422	133900	827690310	13730	13760	13760	13730	11
375	20240422	133800	827539010	13810	13690	13900	13690	1641
376	20240422	133700	804902220	13690	13690	13690	13690	0
377	20240422	133600	804902220	13690	13680	13690	13680	107
378	20240422	133500	803438390	13690	13690	13690	13690	3
379	20240422	133400	803397320	13690	13690	13690	13690	9
380	20240422	133300	803274110	13690	13690	13690	13690	4
381	20240422	133200	803219350	13680	13640	13680	13640	90
382	20240422	133100	801991170	13640	13640	13640	13640	42
383	20240422	133000	801418290	13640	13640	13640	13640	0
384	20240422	132900	801418290	13640	13640	13640	13640	20
385	20240422	132800	801145490	13640	13640	13640	13640	0
386	20240422	132700	801145490	13640	13650	13650	13640	14
387	20240422	132600	800954400	13660	13660	13660	13660	0
388	20240422	132500	800954400	13660	13660	13660	13660	2
389	20240422	132400	800927080	13610	13660	13660	13610	15
390	20240422	132300	800722430	13610	13610	13610	13610	9
391	20240422	132200	800599940	13680	13680	13680	13680	0
392	20240422	132100	800599940	13680	13680	13680	13610	26
393	20240422	132000	800244890	13680	13680	13680	13680	413
394	20240422	131900	794595050	13680	13650	13680	13570	45
395	20240422	131800	793981110	13680	13650	13680	13650	2
396	20240422	131700	793953780	13640	13640	13640	13560	451
397	20240422	131600	787802780	13640	13590	13640	13550	220
398	20240422	131500	784805140	13640	13640	13640	13640	0
399	20240422	131400	784805140	13640	13590	13640	13590	14
400	20240422	131300	784614590	13640	13640	13640	13640	26
401	20240422	131200	784259950	13590	13640	13640	13590	44
402	20240422	131100	783660190	13640	13590	13640	13550	11
403	20240422	131000	783510730	13640	13600	13640	13600	2
404	20240422	130900	783483490	13600	13550	13600	13550	446
405	20240422	130800	777418350	13560	13560	13560	13560	4
406	20240422	130700	777364110	13550	13590	13590	13550	29
407	20240422	130600	776970740	13560	13560	13560	13560	5
408	20240422	130500	776902940	13560	13590	13590	13560	13
409	20240422	130400	776726420	13560	13560	13560	13560	8
410	20240422	130300	776617940	13590	13590	13590	13590	50
411	20240422	130200	775938440	13560	13560	13590	13560	15
412	20240422	130100	775734830	13560	13560	13560	13560	0
413	20240422	130000	775734830	13560	13560	13560	13560	10
414	20240422	125900	775599230	13590	13550	13590	13550	12
415	20240422	125800	775436310	13540	13590	13600	13540	367
416	20240422	125700	770448150	13550	13550	13550	13550	13
417	20240422	125600	770272000	13590	13590	13590	13590	25
418	20240422	125500	769932250	13540	13590	13590	13540	51
419	20240422	125400	769239660	13540	13540	13540	13540	4
420	20240422	125300	769185500	13550	13550	13600	13550	11
421	20240422	125200	769036400	13550	13550	13550	13520	13
422	20240422	125100	768860370	13560	13570	13570	13560	5
423	20240422	125000	768792530	13500	13500	13570	13500	63
424	20240422	124900	767941470	13570	13500	13570	13500	94
425	20240422	124800	766666170	13500	13500	13500	13500	4
426	20240422	124700	766612170	13570	13490	13570	13490	13
427	20240422	124600	766436080	13540	13540	13570	13540	27
428	20240422	124500	766070160	13490	13540	13540	13480	16
429	20240422	124400	765854070	13480	13480	13480	13480	0
430	20240422	124300	765854070	13480	13540	13540	13480	17
431	20240422	124200	765624370	13480	13480	13480	13480	4
432	20240422	124100	765570450	13480	13480	13480	13480	4
433	20240422	124000	765516530	13540	13550	13550	13480	116
434	20240422	123900	763946120	13480	13480	13480	13480	5
435	20240422	123800	763878720	13480	13500	13550	13480	6247
436	20240422	123700	679646860	13550	13500	13550	13500	10
437	20240422	123600	679511560	13500	13500	13500	13500	4
438	20240422	123500	679457560	13480	13480	13480	13480	5
439	20240422	123400	679390160	13480	13510	13510	13480	82
440	20240422	123300	678283440	13500	13510	13530	13500	15
441	20240422	123200	678080690	13510	13500	13510	13500	5
442	20240422	123100	678013180	13500	13500	13500	13500	4
443	20240422	123000	677959180	13500	13490	13500	13490	20
444	20240422	122900	677689230	13490	13490	13490	13490	5
445	20240422	122800	677621780	13490	13500	13500	13490	12
446	20240422	122700	677459820	13500	13490	13500	13490	5
447	20240422	122600	677392360	13490	13480	13490	13480	8
448	20240422	122500	677284480	13500	13480	13500	13480	12
449	20240422	122400	677122580	13480	13480	13480	13480	5
450	20240422	122300	677055180	13480	13500	13500	13480	11
451	20240422	122200	676906760	13480	13480	13480	13480	4
452	20240422	122100	676852840	13480	13490	13490	13480	167
453	20240422	122000	674600050	13490	13480	13490	13480	20
454	20240422	121900	674330370	13480	13480	13480	13480	22
455	20240422	121800	674033810	13480	13500	13500	13480	12
456	20240422	121700	673871890	13480	13480	13480	13480	4
457	20240422	121600	673817970	13480	13470	13480	13470	38
458	20240422	121500	673306070	13500	13470	13500	13470	15
459	20240422	121400	673103840	13470	13470	13470	13470	18
460	20240422	121300	672861380	13500	13470	13500	13470	22
461	20240422	121200	672564800	13470	13470	13470	13470	4
462	20240422	121100	672510920	13470	13470	13470	13470	5
463	20240422	121000	672443570	13470	13470	13470	13470	3
464	20240422	120900	672403160	13470	13470	13470	13470	5
465	20240422	120800	672335810	13510	13470	13510	13470	10
466	20240422	120700	672200870	13510	13510	13510	13510	3
467	20240422	120600	672160340	13510	13510	13520	13510	15
468	20240422	120500	671957600	13500	13510	13510	13500	3
469	20240422	120400	671917080	13510	13510	13510	13510	5
470	20240422	120300	671849530	13510	13470	13510	13460	1510
471	20240422	120200	651523830	13460	13460	13460	13460	0
472	20240422	120100	651523830	13460	13470	13470	13460	8
473	20240422	120000	651416110	13520	13460	13520	13460	10
474	20240422	115900	651281150	13460	13460	13460	13460	5
475	20240422	115800	651213850	13460	13460	13460	13460	9
476	20240422	115700	651092710	13530	13530	13530	13530	0
477	20240422	115600	651092710	13530	13530	13530	13530	7
478	20240422	115500	650998000	13450	13450	13450	13450	1
479	20240422	115400	650984550	13460	13460	13460	13460	9
480	20240422	115300	650863410	13460	13460	13460	13450	9
481	20240422	115200	650742310	13520	13520	13520	13520	0
482	20240422	115100	650742310	13520	13450	13520	13450	13
483	20240422	115000	650566900	13450	13450	13450	13450	1
484	20240422	114900	650553450	13440	13510	13510	13440	14
485	20240422	114800	650364710	13460	13430	13460	13430	9
486	20240422	114700	650243690	13450	13580	13580	13410	367
487	20240422	114600	645297930	13580	13530	13590	13530	24
488	20240422	114500	644972590	13540	13540	13540	13540	0
489	20240422	114400	644972590	13540	13540	13540	13540	8
490	20240422	114300	644864270	13540	13540	13540	13540	2
491	20240422	114200	644837190	13540	13590	13590	13540	6
492	20240422	114100	644755900	13530	13540	13550	13530	45
493	20240422	114000	644146840	13590	13590	13590	13590	0
494	20240422	113900	644146840	13590	13560	13590	13530	315
495	20240422	113800	639875910	13560	13590	13590	13560	18
496	20240422	113700	639631650	13560	13550	13560	13550	37
497	20240422	113600	639130260	13530	13530	13530	13530	5
498	20240422	113500	639062610	13530	13550	13600	13530	6
499	20240422	113400	638981340	13520	13520	13600	13520	17
500	20240422	113300	638750860	13540	13520	13540	13520	682
501	20240422	113200	629518430	13500	13500	13500	13500	135
502	20240422	113100	627695930	13500	13450	13500	13450	495
503	20240422	113000	621038130	13450	13450	13450	13420	11
504	20240422	112900	620890410	13460	13390	13460	13390	94
505	20240422	112800	619628600	13350	13350	13350	13350	0
506	20240422	112700	619628600	13350	13520	13520	13350	2425
507	20240422	112600	587162710	13520	13510	13520	13460	1003
508	20240422	112500	573658170	13520	13550	13580	13470	1510
509	20240422	112400	553291190	13540	13590	13630	13540	580
510	20240422	112300	545425900	13590	13590	13590	13590	5
511	20240422	112200	545357950	13590	13570	13590	13570	8
512	20240422	112100	545249310	13590	13590	13590	13590	3
513	20240422	112000	545208540	13570	13570	13570	13570	9
514	20240422	111900	545086410	13570	13560	13570	13560	11
515	20240422	111800	544937180	13570	13560	13570	13560	528
516	20240422	111700	537772300	13560	13560	13560	13560	4
517	20240422	111600	537718060	13560	13570	13570	13560	11
518	20240422	111500	537568830	13560	13560	13560	13560	9
519	20240422	111400	537446790	13570	13570	13570	13560	15
520	20240422	111300	537243280	13580	13590	13590	13580	87
521	20240422	111200	536061460	13600	13640	13640	13600	957
522	20240422	111100	523039660	13610	13610	13610	13610	208
523	20240422	111000	520208780	13610	13610	13610	13610	9
524	20240422	110900	520086290	13620	13620	13620	13620	1
525	20240422	110800	520072670	13610	13610	13610	13610	9
526	20240422	110700	519950180	13640	13600	13640	13600	35
527	20240422	110600	519474140	13600	13590	13600	13590	10
528	20240422	110500	519338180	13590	13590	13590	13590	24
529	20240422	110400	519012020	13590	13600	13600	13590	265
530	20240422	110300	515408570	13610	13630	13630	13610	141
531	20240422	110200	513489090	13630	13630	13630	13630	51
532	20240422	110100	512793960	13640	13630	13640	13630	5
533	20240422	110000	512725800	13630	13630	13630	13630	24
534	20240422	105900	512398680	13630	13640	13640	13630	20
535	20240422	105800	512125920	13640	13640	13640	13630	569
536	20240422	105700	504364960	13640	13640	13640	13640	6
537	20240422	105600	504283120	13640	13650	13650	13640	15
538	20240422	105500	504078410	13650	13650	13650	13650	29
539	20240422	105400	503682560	13670	13700	13700	13670	842
540	20240422	105300	492151520	13700	13730	13730	13700	528
541	20240422	105200	484914360	13730	13730	13730	13730	7
542	20240422	105100	484818250	13730	13740	13790	13730	52
543	20240422	105000	484103500	13740	13750	13750	13740	120
544	20240422	104900	482454270	13750	13750	13750	13750	4
545	20240422	104800	482399270	13860	13840	13860	13740	2039
546	20240422	104700	454341990	13740	13770	13840	13740	8977
547	20240422	104600	330917330	13770	13790	13790	13770	24
548	20240422	104500	330586700	13770	13770	13840	13770	17
549	20240422	104400	330352050	13770	13760	13770	13760	114
550	20240422	104300	328782310	13800	13780	13800	13780	9
551	20240422	104200	328658190	13780	13770	13780	13770	146
552	20240422	104100	326647720	13760	13760	13760	13760	87
553	20240422	104000	325450600	13770	13780	13780	13760	254
554	20240422	103900	321954830	13800	13800	13800	13800	14
555	20240422	103800	321761630	13780	13780	13800	13780	110
556	20240422	103700	320245790	13780	13780	13780	13780	5
557	20240422	103600	320176890	13780	13800	13800	13780	16
558	20240422	103500	319956170	13780	13780	13780	13780	4
559	20240422	103400	319901050	13780	13780	13780	13780	5
560	20240422	103300	319832150	13780	13800	13800	13780	42
561	20240422	103200	319252630	13800	13800	13800	13800	0
562	20240422	103100	319252630	13800	13800	13800	13800	40
563	20240422	103000	318700630	13800	13780	13800	13780	55
564	20240422	102900	317941730	13780	13780	13780	13780	5
565	20240422	102800	317872830	13780	13780	13780	13780	36
566	20240422	102700	317376750	13800	13800	13800	13800	9
567	20240422	102600	317252550	13800	13800	13800	13800	21
568	20240422	102500	316962750	13800	13800	13800	13800	0
569	20240422	102400	316962750	13800	13800	13800	13800	150
570	20240422	102300	314892750	13850	13850	13850	13850	0
571	20240422	102200	314892750	13850	13850	13850	13850	0
572	20240422	102100	314892750	13850	13850	13850	13850	10
573	20240422	102000	314754250	13780	13850	13850	13780	1306
574	20240422	101900	296729750	13810	13820	13820	13810	20
575	20240422	101800	296453380	13830	13860	13860	13830	37
576	20240422	101700	295940890	13840	13860	13860	13840	68
577	20240422	101600	294999750	13840	13840	13840	13840	3
578	20240422	101500	294958230	13860	13860	13860	13840	19
579	20240422	101400	294695070	13840	13840	13840	13840	0
580	20240422	101300	294695070	13840	13840	13840	13840	0
581	20240422	101200	294695070	13840	13820	13840	13820	83
582	20240422	101100	293546910	13820	13830	13830	13820	72
583	20240422	101000	292551740	13840	13840	13840	13840	3
584	20240422	100900	292510220	13840	13840	13840	13840	10
585	20240422	100800	292371820	13830	13840	13840	13830	151
586	20240422	100700	290283340	13850	13850	13850	13850	337
587	20240422	100600	285615890	13870	13870	13870	13870	13
588	20240422	100500	285435580	13860	13860	13860	13860	128
589	20240422	100400	283661500	13860	13860	13860	13860	3
590	20240422	100300	283619920	13860	13880	13880	13860	11
591	20240422	100200	283467260	13860	13860	13860	13860	0
592	20240422	100100	283467260	13860	13880	13880	13860	80
593	20240422	100000	282358260	13860	13880	13880	13860	6
594	20240422	095900	282275070	13880	13880	13880	13880	0
595	20240422	095800	282275070	13880	13880	13880	13880	11
596	20240422	095700	282122390	13860	13860	13860	13860	0
597	20240422	095600	282122390	13860	13860	13860	13860	0
598	20240422	095500	282122390	13860	13860	13860	13860	0
599	20240422	095400	282122390	13860	13860	13860	13860	2
600	20240422	095300	282094670	13860	13860	13860	13860	319
601	20240422	095200	277673330	13900	13900	13900	13900	2
602	20240422	095100	277645530	13860	13860	13860	13860	128
603	20240422	095000	275871450	13950	13950	13950	13950	0
604	20240422	094900	275871450	13950	13950	13950	13950	1
605	20240422	094800	275857500	13950	13950	13950	13950	1
606	20240422	094700	275843550	13840	13840	13840	13840	0
607	20240422	094600	275843550	13840	13840	13840	13840	63
608	20240422	094500	274971630	13840	13840	13840	13820	274
609	20240422	094400	271182290	13830	13830	13830	13830	4
610	20240422	094300	271126970	13830	13830	13830	13830	2
611	20240422	094200	271099310	13820	13820	13820	13820	10
612	20240422	094100	270961110	13820	13830	13830	13820	19
613	20240422	094000	270698350	13810	13830	13830	13810	7
614	20240422	093900	270601580	13830	13840	13840	13830	75
615	20240422	093800	269563980	13840	13840	13840	13840	113
616	20240422	093700	268000060	13840	13840	13840	13840	7
617	20240422	093600	267903180	13960	13850	13960	13850	505
618	20240422	093500	260871590	13830	13830	13830	13830	1
619	20240422	093400	260857760	13830	13850	13850	13830	61
620	20240422	093300	260013710	13850	13850	13850	13850	1
621	20240422	093200	259999860	13860	13840	13860	13840	23
622	20240422	093100	259681520	13850	13850	13850	13850	220
623	20240422	093000	256634520	13850	13850	13850	13850	36
624	20240422	092900	256135920	13850	13850	13850	13850	27
625	20240422	092800	255761970	13850	13850	13850	13850	30
626	20240422	092700	255346470	13780	13790	13790	13780	175
627	20240422	092600	252933740	13790	13790	13790	13790	41
628	20240422	092500	252368350	13790	13790	13790	13790	30
629	20240422	092400	251954650	13860	13820	13860	13800	402
630	20240422	092300	246398950	13820	13860	13860	13820	759
631	20240422	092200	235897020	13870	13910	13910	13870	506
632	20240422	092100	228868830	13910	14000	14000	13910	1320
633	20240422	092000	210448800	14040	14080	14080	13980	106
634	20240422	091900	208963190	14040	14000	14140	13990	4087
635	20240422	091800	151243260	14000	13960	14000	13850	1148
636	20240422	091700	135207910	13960	13890	13960	13890	382
637	20240422	091600	129893120	13890	13890	13890	13890	7
638	20240422	091500	129795890	13840	13800	13860	13800	405
639	20240422	091400	124189660	13740	13750	13750	13740	244
640	20240422	091300	120836400	13800	13800	13800	13800	535
641	20240422	091200	113453400	13800	13770	13810	13770	333
642	20240422	091100	108860960	13720	13720	13720	13720	551
643	20240422	091000	101301240	13720	13750	13750	13720	227
644	20240422	090900	98185710	13780	13810	13820	13780	1863
645	20240422	090800	72473810	13810	13850	13920	13810	739
646	20240422	090700	62254860	13920	13930	13930	13920	230
647	20240422	090600	59053200	13930	13820	13930	13820	117
648	20240422	090500	57424780	13810	13790	13850	13790	463
649	20240422	090400	51027460	13790	13790	13790	13780	110
650	20240422	090300	49511430	13780	13780	13780	13780	45
651	20240422	090200	48891330	13780	13850	13850	13700	2272
652	20240422	090100	17536670	13710	13840	13840	13710	93
653	20240422	090000	16249680	13700	13930	13930	13700	799