KissMeData/086040/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195700	154381400	5390	5390	5390	5390	2045
3	20240422	195600	154381400	5390	5390	5390	5390	0
4	20240422	195500	154381400	5390	5390	5390	5390	0
5	20240422	195400	154381400	5390	5390	5390	5390	0
6	20240422	195300	154381400	5390	5390	5390	5390	0
7	20240422	195200	154381400	5390	5390	5390	5390	0
8	20240422	195100	154381400	5390	5390	5390	5390	0
9	20240422	195000	154381400	5390	5390	5390	5390	0
10	20240422	194900	154381400	5390	5390	5390	5390	0
11	20240422	194800	154381400	5390	5390	5390	5390	0
12	20240422	194700	154381400	5390	5390	5390	5390	0
13	20240422	194600	154381400	5390	5390	5390	5390	0
14	20240422	194500	154381400	5390	5390	5390	5390	0
15	20240422	194400	154381400	5390	5390	5390	5390	0
16	20240422	194300	154381400	5390	5390	5390	5390	0
17	20240422	194200	154381400	5390	5390	5390	5390	0
18	20240422	194100	154381400	5390	5390	5390	5390	0
19	20240422	194000	154381400	5390	5390	5390	5390	0
20	20240422	193900	154381400	5390	5390	5390	5390	0
21	20240422	193800	154381400	5390	5390	5390	5390	0
22	20240422	193700	154381400	5390	5390	5390	5390	0
23	20240422	193600	154381400	5390	5390	5390	5390	0
24	20240422	193500	154381400	5390	5390	5390	5390	0
25	20240422	193400	154381400	5390	5390	5390	5390	0
26	20240422	193300	154381400	5390	5390	5390	5390	0
27	20240422	193200	154381400	5390	5390	5390	5390	0
28	20240422	193100	154381400	5390	5390	5390	5390	0
29	20240422	193000	154381400	5390	5390	5390	5390	0
30	20240422	192900	154381400	5390	5390	5390	5390	0
31	20240422	192800	154381400	5390	5390	5390	5390	0
32	20240422	192700	154381400	5390	5390	5390	5390	2045
33	20240422	192600	154381400	5390	5390	5390	5390	0
34	20240422	192500	154381400	5390	5390	5390	5390	0
35	20240422	192400	154381400	5390	5390	5390	5390	0
36	20240422	192300	154381400	5390	5390	5390	5390	0
37	20240422	192200	154381400	5390	5390	5390	5390	0
38	20240422	192100	154381400	5390	5390	5390	5390	0
39	20240422	192000	154381400	5390	5390	5390	5390	0
40	20240422	191900	154381400	5390	5390	5390	5390	0
41	20240422	191800	154381400	5390	5390	5390	5390	0
42	20240422	191700	154381400	5390	5390	5390	5390	0
43	20240422	191600	154381400	5390	5390	5390	5390	0
44	20240422	191500	154381400	5390	5390	5390	5390	0
45	20240422	191400	154381400	5390	5390	5390	5390	0
46	20240422	191300	154381400	5390	5390	5390	5390	0
47	20240422	191200	154381400	5390	5390	5390	5390	0
48	20240422	191100	154381400	5390	5390	5390	5390	0
49	20240422	191000	154381400	5390	5390	5390	5390	0
50	20240422	190900	154381400	5390	5390	5390	5390	0
51	20240422	190800	154381400	5390	5390	5390	5390	0
52	20240422	190700	154381400	5390	5390	5390	5390	0
53	20240422	190600	154381400	5390	5390	5390	5390	0
54	20240422	190500	154381400	5390	5390	5390	5390	0
55	20240422	190400	154381400	5390	5390	5390	5390	0
56	20240422	190300	154381400	5390	5390	5390	5390	0
57	20240422	190200	154381400	5390	5390	5390	5390	0
58	20240422	190100	154381400	5390	5390	5390	5390	0
59	20240422	190000	154381400	5390	5390	5390	5390	0
60	20240422	185900	154381400	5390	5390	5390	5390	0
61	20240422	185800	154381400	5390	5390	5390	5390	0
62	20240422	185700	154381400	5390	5390	5390	5390	2045
63	20240422	185600	154381400	5390	5390	5390	5390	0
64	20240422	185500	154381400	5390	5390	5390	5390	0
65	20240422	185400	154381400	5390	5390	5390	5390	0
66	20240422	185300	154381400	5390	5390	5390	5390	0
67	20240422	185200	154381400	5390	5390	5390	5390	0
68	20240422	185100	154381400	5390	5390	5390	5390	0
69	20240422	185000	154381400	5390	5390	5390	5390	0
70	20240422	184900	154381400	5390	5390	5390	5390	0
71	20240422	184800	154381400	5390	5390	5390	5390	0
72	20240422	184700	154381400	5390	5390	5390	5390	0
73	20240422	184600	154381400	5390	5390	5390	5390	0
74	20240422	184500	154381400	5390	5390	5390	5390	0
75	20240422	184400	154381400	5390	5390	5390	5390	0
76	20240422	184300	154381400	5390	5390	5390	5390	0
77	20240422	184200	154381400	5390	5390	5390	5390	0
78	20240422	184100	154381400	5390	5390	5390	5390	0
79	20240422	184000	154381400	5390	5390	5390	5390	0
80	20240422	183900	154381400	5390	5390	5390	5390	0
81	20240422	183800	154381400	5390	5390	5390	5390	0
82	20240422	183700	154381400	5390	5390	5390	5390	0
83	20240422	183600	154381400	5390	5390	5390	5390	0
84	20240422	183500	154381400	5390	5390	5390	5390	0
85	20240422	183400	154381400	5390	5390	5390	5390	0
86	20240422	183300	154381400	5390	5390	5390	5390	0
87	20240422	183200	154381400	5390	5390	5390	5390	0
88	20240422	183100	154381400	5390	5390	5390	5390	0
89	20240422	183000	154381400	5390	5390	5390	5390	0
90	20240422	182900	154381400	5390	5390	5390	5390	0
91	20240422	182800	154381400	5390	5390	5390	5390	0
92	20240422	182700	154381400	5390	5390	5390	5390	2045
93	20240422	182600	154381400	5390	5390	5390	5390	0
94	20240422	182500	154381400	5390	5390	5390	5390	0
95	20240422	182400	154381400	5390	5390	5390	5390	0
96	20240422	182300	154381400	5390	5390	5390	5390	0
97	20240422	182200	154381400	5390	5390	5390	5390	0
98	20240422	182100	154381400	5390	5390	5390	5390	0
99	20240422	182000	154381400	5390	5390	5390	5390	0
100	20240422	181900	154381400	5390	5390	5390	5390	0
101	20240422	181800	154381400	5390	5390	5390	5390	0
102	20240422	181700	154381400	5390	5390	5390	5390	0
103	20240422	181600	154381400	5390	5390	5390	5390	0
104	20240422	181500	154381400	5390	5390	5390	5390	0
105	20240422	181400	154381400	5390	5390	5390	5390	0
106	20240422	181300	154381400	5390	5390	5390	5390	0
107	20240422	181200	154381400	5390	5390	5390	5390	0
108	20240422	181100	154381400	5390	5390	5390	5390	0
109	20240422	181000	154381400	5390	5390	5390	5390	0
110	20240422	180900	154381400	5390	5390	5390	5390	0
111	20240422	180800	154381400	5390	5390	5390	5390	0
112	20240422	180700	154381400	5390	5390	5390	5390	0
113	20240422	180600	154381400	5390	5390	5390	5390	0
114	20240422	180500	154381400	5390	5390	5390	5390	0
115	20240422	180400	154381400	5390	5390	5390	5390	0
116	20240422	180300	154381400	5390	5390	5390	5390	0
117	20240422	180200	154381400	5390	5390	5390	5390	0
118	20240422	180100	154381400	5390	5390	5390	5390	0
119	20240422	180000	154381400	5390	5390	5390	5390	0
120	20240422	175900	154381400	5390	5390	5390	5390	0
121	20240422	175800	154381400	5390	5390	5390	5390	0
122	20240422	175700	154381400	5390	5390	5390	5390	2045
123	20240422	175600	154381400	5390	5390	5390	5390	0
124	20240422	175500	154381400	5390	5390	5390	5390	0
125	20240422	175400	154381400	5390	5390	5390	5390	0
126	20240422	175300	154381400	5390	5390	5390	5390	0
127	20240422	175200	154381400	5390	5390	5390	5390	0
128	20240422	175100	154381400	5390	5390	5390	5390	0
129	20240422	175000	154381400	5390	5390	5390	5390	0
130	20240422	174900	154381400	5390	5390	5390	5390	0
131	20240422	174800	154381400	5390	5390	5390	5390	0
132	20240422	174700	154381400	5390	5390	5390	5390	0
133	20240422	174600	154381400	5390	5390	5390	5390	0
134	20240422	174500	154381400	5390	5390	5390	5390	0
135	20240422	174400	154381400	5390	5390	5390	5390	0
136	20240422	174300	154381400	5390	5390	5390	5390	0
137	20240422	174200	154381400	5390	5390	5390	5390	0
138	20240422	174100	154381400	5390	5390	5390	5390	0
139	20240422	174000	154381400	5390	5390	5390	5390	0
140	20240422	173900	154381400	5390	5390	5390	5390	0
141	20240422	173800	154381400	5390	5390	5390	5390	0
142	20240422	173700	154381400	5390	5390	5390	5390	0
143	20240422	173600	154381400	5390	5390	5390	5390	0
144	20240422	173500	154381400	5390	5390	5390	5390	0
145	20240422	173400	154381400	5390	5390	5390	5390	0
146	20240422	173300	154381400	5390	5390	5390	5390	0
147	20240422	173200	154381400	5390	5390	5390	5390	0
148	20240422	173100	154381400	5390	5390	5390	5390	0
149	20240422	173000	154381400	5390	5390	5390	5390	0
150	20240422	172900	154381400	5390	5390	5390	5390	0
151	20240422	172800	154381400	5390	5390	5390	5390	0
152	20240422	172700	154381400	5390	5390	5390	5390	2045
153	20240422	172600	154381400	5390	5390	5390	5390	0
154	20240422	172500	154381400	5390	5390	5390	5390	0
155	20240422	172400	154381400	5390	5390	5390	5390	0
156	20240422	172300	154381400	5390	5390	5390	5390	0
157	20240422	172200	154381400	5390	5390	5390	5390	0
158	20240422	172100	154381400	5390	5390	5390	5390	0
159	20240422	172000	154381400	5390	5390	5390	5390	0
160	20240422	171900	154381400	5390	5390	5390	5390	0
161	20240422	171800	154381400	5390	5390	5390	5390	0
162	20240422	171700	154381400	5390	5390	5390	5390	0
163	20240422	171600	154381400	5390	5390	5390	5390	0
164	20240422	171500	154381400	5390	5390	5390	5390	0
165	20240422	171400	154381400	5390	5390	5390	5390	0
166	20240422	171300	154381400	5390	5390	5390	5390	0
167	20240422	171200	154381400	5390	5390	5390	5390	0
168	20240422	171100	154381400	5390	5390	5390	5390	0
169	20240422	171000	154381400	5390	5390	5390	5390	0
170	20240422	170900	154381400	5390	5390	5390	5390	0
171	20240422	170800	154381400	5390	5390	5390	5390	0
172	20240422	170700	154381400	5390	5390	5390	5390	0
173	20240422	170600	154381400	5390	5390	5390	5390	0
174	20240422	170500	154381400	5390	5390	5390	5390	0
175	20240422	170400	154381400	5390	5390	5390	5390	0
176	20240422	170300	154381400	5390	5390	5390	5390	0
177	20240422	170200	154381400	5390	5390	5390	5390	0
178	20240422	170100	154381400	5390	5390	5390	5390	0
179	20240422	170000	154381400	5390	5390	5390	5390	0
180	20240422	165900	154381400	5390	5390	5390	5390	0
181	20240422	165800	154381400	5390	5390	5390	5390	0
182	20240422	165700	154381400	5390	5390	5390	5390	2045
183	20240422	165600	154381400	5390	5390	5390	5390	0
184	20240422	165500	154381400	5390	5390	5390	5390	0
185	20240422	165400	154381400	5390	5390	5390	5390	0
186	20240422	165300	154381400	5390	5390	5390	5390	0
187	20240422	165200	154381400	5390	5390	5390	5390	0
188	20240422	165100	154381400	5390	5390	5390	5390	0
189	20240422	165000	154381400	5390	5390	5390	5390	0
190	20240422	164900	154381400	5390	5390	5390	5390	0
191	20240422	164800	154381400	5390	5390	5390	5390	0
192	20240422	164700	154381400	5390	5390	5390	5390	0
193	20240422	164600	154381400	5390	5390	5390	5390	0
194	20240422	164500	154381400	5390	5390	5390	5390	0
195	20240422	164400	154381400	5390	5390	5390	5390	0
196	20240422	164300	154381400	5390	5390	5390	5390	0
197	20240422	164200	154381400	5390	5390	5390	5390	0
198	20240422	164100	154381400	5390	5390	5390	5390	0
199	20240422	164000	154381400	5390	5390	5390	5390	0
200	20240422	163900	154381400	5390	5390	5390	5390	0
201	20240422	163800	154381400	5390	5390	5390	5390	0
202	20240422	163700	154381400	5390	5390	5390	5390	0
203	20240422	163600	154381400	5390	5390	5390	5390	0
204	20240422	163500	154381400	5390	5390	5390	5390	0
205	20240422	163400	154381400	5390	5390	5390	5390	0
206	20240422	163300	154381400	5390	5390	5390	5390	0
207	20240422	163200	154381400	5390	5390	5390	5390	0
208	20240422	163100	154381400	5390	5390	5390	5390	0
209	20240422	163000	154381400	5390	5390	5390	5390	0
210	20240422	162900	154381400	5390	5390	5390	5390	0
211	20240422	162800	154381400	5390	5390	5390	5390	0
212	20240422	162700	154381400	5390	5390	5390	5390	2045
213	20240422	162600	154381400	5390	5390	5390	5390	0
214	20240422	162500	154381400	5390	5390	5390	5390	0
215	20240422	162400	154381400	5390	5390	5390	5390	0
216	20240422	162300	154381400	5390	5390	5390	5390	0
217	20240422	162200	154381400	5390	5390	5390	5390	0
218	20240422	162100	154381400	5390	5390	5390	5390	0
219	20240422	162000	154381400	5390	5390	5390	5390	0
220	20240422	161900	154381400	5390	5390	5390	5390	0
221	20240422	161800	154381400	5390	5390	5390	5390	0
222	20240422	161700	154381400	5390	5390	5390	5390	0
223	20240422	161600	154381400	5390	5390	5390	5390	0
224	20240422	161500	154381400	5390	5390	5390	5390	0
225	20240422	161400	154381400	5390	5390	5390	5390	0
226	20240422	161300	154381400	5390	5390	5390	5390	0
227	20240422	161200	154381400	5390	5390	5390	5390	0
228	20240422	161100	154381400	5390	5390	5390	5390	0
229	20240422	161000	154381400	5390	5390	5390	5390	0
230	20240422	160900	154381400	5390	5390	5390	5390	0
231	20240422	160800	154381400	5390	5390	5390	5390	0
232	20240422	160700	154381400	5390	5390	5390	5390	0
233	20240422	160600	154381400	5390	5390	5390	5390	0
234	20240422	160500	154381400	5390	5390	5390	5390	0
235	20240422	160400	154381400	5390	5390	5390	5390	0
236	20240422	160300	154381400	5390	5390	5390	5390	0
237	20240422	160200	154381400	5390	5390	5390	5390	0
238	20240422	160100	154381400	5390	5390	5390	5390	0
239	20240422	160000	154381400	5390	5390	5390	5390	0
240	20240422	155900	154381400	5390	5390	5390	5390	0
241	20240422	155800	154381400	5390	5390	5390	5390	0
242	20240422	155700	154381400	5390	5390	5390	5390	2045
243	20240422	155600	154381400	5390	5390	5390	5390	0
244	20240422	155500	154381400	5390	5390	5390	5390	0
245	20240422	155400	154381400	5390	5390	5390	5390	0
246	20240422	155300	154381400	5390	5390	5390	5390	0
247	20240422	155200	154381400	5390	5390	5390	5390	0
248	20240422	155100	154381400	5390	5390	5390	5390	0
249	20240422	155000	154381400	5390	5390	5390	5390	0
250	20240422	154900	154381400	5390	5390	5390	5390	0
251	20240422	154800	154381400	5390	5390	5390	5390	0
252	20240422	154700	154381400	5390	5390	5390	5390	0
253	20240422	154600	154381400	5390	5390	5390	5390	0
254	20240422	154500	154381400	5390	5390	5390	5390	0
255	20240422	154400	154381400	5390	5390	5390	5390	0
256	20240422	154300	154381400	5390	5390	5390	5390	0
257	20240422	154200	154381400	5390	5390	5390	5390	0
258	20240422	154100	154381400	5390	5390	5390	5390	0
259	20240422	154000	154381400	5390	5390	5390	5390	0
260	20240422	153900	154381400	5390	5390	5390	5390	0
261	20240422	153800	154381400	5390	5390	5390	5390	0
262	20240422	153700	154381400	5390	5390	5390	5390	0
263	20240422	153600	154381400	5390	5390	5390	5390	0
264	20240422	153500	154381400	5390	5390	5390	5390	0
265	20240422	153400	154381400	5390	5390	5390	5390	0
266	20240422	153300	154381400	5390	5390	5390	5390	0
267	20240422	153200	154381400	5390	5390	5390	5390	0
268	20240422	153100	154381400	5390	5390	5390	5390	0
269	20240422	153000	154381400	5390	5390	5390	5390	2045
270	20240422	152900	143358850	5430	5430	5430	5430	0
271	20240422	152800	143358850	5430	5430	5430	5430	0
272	20240422	152700	143358850	5430	5430	5430	5430	0
273	20240422	152600	143358850	5430	5430	5430	5430	0
274	20240422	152500	143358850	5430	5430	5430	5430	0
275	20240422	152400	143358850	5430	5430	5430	5430	0
276	20240422	152300	143358850	5430	5430	5430	5430	0
277	20240422	152200	143358850	5430	5430	5430	5430	0
278	20240422	152100	143358850	5430	5430	5430	5430	0
279	20240422	152000	143358850	5430	5430	5430	5430	0
280	20240422	151900	143358850	5430	5430	5430	5430	0
281	20240422	151800	143358850	5430	5430	5430	5430	33
282	20240422	151700	143179660	5420	5420	5420	5420	0
283	20240422	151600	143179660	5420	5420	5420	5420	2
284	20240422	151500	143168820	5420	5420	5420	5420	0
285	20240422	151400	143168820	5420	5420	5420	5420	0
286	20240422	151300	143168820	5420	5420	5420	5420	0
287	20240422	151200	143168820	5420	5420	5420	5420	1
288	20240422	151100	143163400	5420	5420	5420	5420	0
289	20240422	151000	143163400	5420	5420	5420	5420	0
290	20240422	150900	143163400	5420	5420	5420	5420	0
291	20240422	150800	143163400	5420	5420	5420	5420	0
292	20240422	150700	143163400	5420	5420	5420	5420	0
293	20240422	150600	143163400	5420	5410	5420	5410	200
294	20240422	150500	142080170	5410	5410	5410	5410	0
295	20240422	150400	142080170	5410	5410	5410	5410	0
296	20240422	150300	142080170	5410	5410	5410	5410	0
297	20240422	150200	142080170	5410	5410	5410	5410	0
298	20240422	150100	142080170	5410	5410	5410	5410	305
299	20240422	150000	140430120	5410	5410	5410	5410	0
300	20240422	145900	140430120	5410	5400	5410	5400	205
301	20240422	145800	139323080	5410	5410	5410	5410	0
302	20240422	145700	139323080	5410	5410	5410	5410	0
303	20240422	145600	139323080	5410	5410	5410	5410	0
304	20240422	145500	139323080	5410	5410	5410	5410	0
305	20240422	145400	139323080	5410	5410	5410	5410	0
306	20240422	145300	139323080	5410	5410	5410	5410	0
307	20240422	145200	139323080	5410	5410	5410	5410	100
308	20240422	145100	138782080	5410	5410	5410	5410	0
309	20240422	145000	138782080	5410	5410	5410	5410	0
310	20240422	144900	138782080	5410	5410	5410	5410	0
311	20240422	144800	138782080	5410	5410	5410	5410	0
312	20240422	144700	138782080	5410	5410	5410	5410	196
313	20240422	144600	137721720	5400	5400	5400	5400	0
314	20240422	144500	137721720	5400	5400	5400	5400	0
315	20240422	144400	137721720	5400	5400	5400	5400	0
316	20240422	144300	137721720	5400	5400	5400	5400	200
317	20240422	144200	136641720	5410	5410	5410	5410	0
318	20240422	144100	136641720	5410	5410	5410	5410	0
319	20240422	144000	136641720	5410	5410	5410	5410	0
320	20240422	143900	136641720	5410	5410	5410	5410	0
321	20240422	143800	136641720	5410	5410	5410	5410	15
322	20240422	143700	136560570	5400	5400	5400	5400	40
323	20240422	143600	136344570	5410	5410	5410	5410	0
324	20240422	143500	136344570	5410	5410	5410	5410	0
325	20240422	143400	136344570	5410	5410	5410	5410	70
326	20240422	143300	135965870	5410	5410	5410	5410	0
327	20240422	143200	135965870	5410	5410	5410	5410	0
328	20240422	143100	135965870	5410	5410	5410	5410	0
329	20240422	143000	135965870	5410	5410	5410	5410	0
330	20240422	142900	135965870	5410	5410	5410	5410	0
331	20240422	142800	135965870	5410	5410	5410	5410	0
332	20240422	142700	135965870	5410	5410	5410	5410	0
333	20240422	142600	135965870	5410	5410	5410	5410	0
334	20240422	142500	135965870	5410	5410	5410	5410	0
335	20240422	142400	135965870	5410	5410	5410	5410	0
336	20240422	142300	135965870	5410	5410	5410	5410	0
337	20240422	142200	135965870	5410	5410	5410	5410	319
338	20240422	142100	134240080	5430	5430	5430	5430	0
339	20240422	142000	134240080	5430	5430	5430	5430	0
340	20240422	141900	134240080	5430	5430	5430	5430	0
341	20240422	141800	134240080	5430	5430	5430	5430	3
342	20240422	141700	134223790	5430	5430	5430	5430	90
343	20240422	141600	133735090	5420	5420	5420	5420	0
344	20240422	141500	133735090	5420	5420	5420	5420	2
345	20240422	141400	133724250	5420	5420	5420	5420	0
346	20240422	141300	133724250	5420	5420	5420	5420	0
347	20240422	141200	133724250	5420	5420	5420	5420	0
348	20240422	141100	133724250	5420	5420	5420	5420	0
349	20240422	141000	133724250	5420	5420	5420	5420	0
350	20240422	140900	133724250	5420	5420	5420	5420	0
351	20240422	140800	133724250	5420	5420	5420	5420	0
352	20240422	140700	133724250	5420	5420	5420	5420	1
353	20240422	140600	133718830	5420	5420	5420	5420	0
354	20240422	140500	133718830	5420	5420	5420	5420	0
355	20240422	140400	133718830	5420	5420	5420	5420	0
356	20240422	140300	133718830	5420	5420	5420	5420	0
357	20240422	140200	133718830	5420	5420	5420	5420	0
358	20240422	140100	133718830	5420	5420	5420	5420	0
359	20240422	140000	133718830	5420	5420	5420	5420	0
360	20240422	135900	133718830	5420	5420	5420	5420	0
361	20240422	135800	133718830	5420	5420	5420	5420	0
362	20240422	135700	133718830	5420	5420	5420	5420	60
363	20240422	135600	133393630	5420	5420	5420	5420	0
364	20240422	135500	133393630	5420	5420	5420	5420	0
365	20240422	135400	133393630	5420	5420	5420	5420	240
366	20240422	135300	132092830	5410	5410	5410	5410	0
367	20240422	135200	132092830	5410	5410	5410	5410	0
368	20240422	135100	132092830	5410	5420	5420	5410	463
369	20240422	135000	129583460	5420	5420	5420	5420	316
370	20240422	134900	127870740	5420	5420	5420	5420	185
371	20240422	134800	126868040	5420	5420	5420	5420	0
372	20240422	134700	126868040	5420	5420	5420	5420	5
373	20240422	134600	126840940	5420	5420	5420	5420	0
374	20240422	134500	126840940	5420	5420	5420	5420	0
375	20240422	134400	126840940	5420	5420	5420	5420	0
376	20240422	134300	126840940	5420	5420	5420	5420	0
377	20240422	134200	126840940	5420	5420	5420	5420	500
378	20240422	134100	124130940	5420	5420	5420	5420	0
379	20240422	134000	124130940	5420	5420	5420	5420	0
380	20240422	133900	124130940	5420	5420	5420	5420	0
381	20240422	133800	124130940	5420	5420	5420	5420	0
382	20240422	133700	124130940	5420	5420	5420	5420	0
383	20240422	133600	124130940	5420	5420	5420	5420	0
384	20240422	133500	124130940	5420	5420	5420	5420	6
385	20240422	133400	124098420	5420	5420	5420	5420	0
386	20240422	133300	124098420	5420	5420	5420	5420	0
387	20240422	133200	124098420	5420	5420	5420	5420	0
388	20240422	133100	124098420	5420	5420	5420	5420	55
389	20240422	133000	123800320	5410	5410	5410	5410	1
390	20240422	132900	123794910	5410	5410	5410	5410	92
391	20240422	132800	123297190	5410	5410	5410	5410	0
392	20240422	132700	123297190	5410	5410	5410	5410	0
393	20240422	132600	123297190	5410	5420	5420	5410	21
394	20240422	132500	123183380	5420	5420	5420	5420	2
395	20240422	132400	123172540	5410	5410	5410	5410	0
396	20240422	132300	123172540	5410	5410	5410	5410	0
397	20240422	132200	123172540	5410	5410	5410	5410	0
398	20240422	132100	123172540	5410	5410	5410	5410	1
399	20240422	132000	123167130	5410	5410	5410	5410	1
400	20240422	131900	123161720	5440	5440	5440	5440	0
401	20240422	131800	123161720	5440	5440	5440	5440	0
402	20240422	131700	123161720	5440	5440	5440	5440	0
403	20240422	131600	123161720	5440	5440	5440	5440	0
404	20240422	131500	123161720	5440	5440	5440	5440	0
405	20240422	131400	123161720	5440	5440	5440	5440	50
406	20240422	131300	122889720	5440	5440	5440	5440	0
407	20240422	131200	122889720	5440	5440	5440	5440	4
408	20240422	131100	122867960	5410	5410	5410	5410	0
409	20240422	131000	122867960	5410	5410	5410	5410	0
410	20240422	130900	122867960	5410	5410	5410	5410	0
411	20240422	130800	122867960	5410	5410	5410	5410	0
412	20240422	130700	122867960	5410	5410	5410	5410	0
413	20240422	130600	122867960	5410	5410	5410	5410	0
414	20240422	130500	122867960	5410	5410	5410	5410	0
415	20240422	130400	122867960	5410	5410	5410	5410	0
416	20240422	130300	122867960	5410	5410	5410	5410	0
417	20240422	130200	122867960	5410	5410	5410	5410	0
418	20240422	130100	122867960	5410	5410	5410	5410	0
419	20240422	130000	122867960	5410	5410	5410	5410	0
420	20240422	125900	122867960	5410	5410	5410	5410	0
421	20240422	125800	122867960	5410	5410	5410	5410	0
422	20240422	125700	122867960	5410	5410	5410	5410	0
423	20240422	125600	122867960	5410	5410	5410	5410	0
424	20240422	125500	122867960	5410	5410	5410	5410	0
425	20240422	125400	122867960	5410	5420	5420	5410	701
426	20240422	125300	119074470	5450	5450	5450	5450	0
427	20240422	125200	119074470	5450	5450	5450	5450	0
428	20240422	125100	119074470	5450	5450	5450	5450	0
429	20240422	125000	119074470	5450	5450	5450	5450	0
430	20240422	124900	119074470	5450	5450	5450	5450	0
431	20240422	124800	119074470	5450	5450	5450	5450	0
432	20240422	124700	119074470	5450	5450	5450	5450	0
433	20240422	124600	119074470	5450	5450	5450	5450	0
434	20240422	124500	119074470	5450	5450	5450	5450	0
435	20240422	124400	119074470	5450	5450	5450	5450	0
436	20240422	124300	119074470	5450	5450	5450	5450	0
437	20240422	124200	119074470	5450	5450	5450	5450	0
438	20240422	124100	119074470	5450	5450	5450	5450	4
439	20240422	124000	119052670	5410	5440	5440	5410	2000
440	20240422	123900	108199190	5430	5430	5430	5430	0
441	20240422	123800	108199190	5430	5430	5430	5430	32
442	20240422	123700	108025430	5430	5430	5430	5430	0
443	20240422	123600	108025430	5430	5430	5430	5430	0
444	20240422	123500	108025430	5430	5430	5430	5430	0
445	20240422	123400	108025430	5430	5430	5430	5430	0
446	20240422	123300	108025430	5430	5430	5430	5430	0
447	20240422	123200	108025430	5430	5430	5430	5430	110
448	20240422	123100	107428130	5440	5440	5440	5440	0
449	20240422	123000	107428130	5440	5440	5440	5440	0
450	20240422	122900	107428130	5440	5440	5440	5440	0
451	20240422	122800	107428130	5440	5440	5440	5440	0
452	20240422	122700	107428130	5440	5440	5440	5440	0
453	20240422	122600	107428130	5440	5440	5440	5440	488
454	20240422	122500	104773410	5430	5430	5430	5430	0
455	20240422	122400	104773410	5430	5430	5430	5430	0
456	20240422	122300	104773410	5430	5430	5430	5430	10
457	20240422	122200	104719110	5440	5440	5440	5440	0
458	20240422	122100	104719110	5440	5440	5440	5440	1
459	20240422	122000	104713670	5440	5440	5440	5440	0
460	20240422	121900	104713670	5440	5440	5440	5440	0
461	20240422	121800	104713670	5440	5440	5440	5440	0
462	20240422	121700	104713670	5440	5440	5440	5440	200
463	20240422	121600	103625670	5440	5440	5440	5440	0
464	20240422	121500	103625670	5440	5440	5440	5440	0
465	20240422	121400	103625670	5440	5440	5440	5440	0
466	20240422	121300	103625670	5440	5440	5440	5440	0
467	20240422	121200	103625670	5440	5440	5440	5440	0
468	20240422	121100	103625670	5440	5440	5440	5440	0
469	20240422	121000	103625670	5440	5440	5440	5440	4
470	20240422	120900	103603910	5440	5440	5440	5440	0
471	20240422	120800	103603910	5440	5440	5440	5440	0
472	20240422	120700	103603910	5440	5440	5440	5440	0
473	20240422	120600	103603910	5440	5440	5440	5440	2
474	20240422	120500	103593030	5430	5430	5430	5430	0
475	20240422	120400	103593030	5430	5430	5430	5430	0
476	20240422	120300	103593030	5430	5430	5430	5430	0
477	20240422	120200	103593030	5430	5430	5430	5430	0
478	20240422	120100	103593030	5430	5430	5430	5430	168
479	20240422	120000	102680790	5420	5420	5420	5420	0
480	20240422	115900	102680790	5420	5420	5420	5420	0
481	20240422	115800	102680790	5420	5420	5420	5420	0
482	20240422	115700	102680790	5420	5420	5420	5420	0
483	20240422	115600	102680790	5420	5420	5420	5420	0
484	20240422	115500	102680790	5420	5420	5420	5420	0
485	20240422	115400	102680790	5420	5420	5420	5420	0
486	20240422	115300	102680790	5420	5420	5420	5420	0
487	20240422	115200	102680790	5420	5420	5420	5420	0
488	20240422	115100	102680790	5420	5420	5420	5420	0
489	20240422	115000	102680790	5420	5420	5420	5420	80
490	20240422	114900	102247190	5410	5410	5410	5410	0
491	20240422	114800	102247190	5410	5410	5410	5410	0
492	20240422	114700	102247190	5410	5410	5410	5410	0
493	20240422	114600	102247190	5410	5410	5410	5410	0
494	20240422	114500	102247190	5410	5410	5410	5410	0
495	20240422	114400	102247190	5410	5410	5410	5410	0
496	20240422	114300	102247190	5410	5410	5410	5410	0
497	20240422	114200	102247190	5410	5410	5410	5410	0
498	20240422	114100	102247190	5410	5410	5410	5410	0
499	20240422	114000	102247190	5410	5420	5420	5410	4210
500	20240422	113900	79431550	5430	5430	5430	5430	1
501	20240422	113800	79426120	5420	5420	5420	5420	0
502	20240422	113700	79426120	5420	5420	5420	5420	2
503	20240422	113600	79415280	5430	5430	5430	5430	203
504	20240422	113500	78312990	5430	5430	5430	5430	100
505	20240422	113400	77769990	5420	5420	5420	5420	0
506	20240422	113300	77769990	5420	5420	5420	5420	0
507	20240422	113200	77769990	5420	5420	5420	5420	1
508	20240422	113100	77764570	5420	5420	5420	5420	0
509	20240422	113000	77764570	5420	5420	5420	5420	0
510	20240422	112900	77764570	5420	5420	5420	5420	0
511	20240422	112800	77764570	5420	5420	5420	5420	20
512	20240422	112700	77656170	5420	5420	5420	5420	100
513	20240422	112600	77114170	5430	5430	5430	5430	0
514	20240422	112500	77114170	5430	5440	5440	5430	51
515	20240422	112400	76837230	5430	5430	5430	5430	200
516	20240422	112300	75751230	5440	5440	5440	5440	0
517	20240422	112200	75751230	5440	5440	5440	5440	0
518	20240422	112100	75751230	5440	5440	5440	5440	1
519	20240422	112000	75745790	5420	5420	5420	5420	0
520	20240422	111900	75745790	5420	5420	5420	5420	20
521	20240422	111800	75637390	5420	5420	5420	5420	0
522	20240422	111700	75637390	5420	5420	5420	5420	0
523	20240422	111600	75637390	5420	5420	5420	5420	0
524	20240422	111500	75637390	5420	5420	5420	5420	0
525	20240422	111400	75637390	5420	5420	5420	5420	0
526	20240422	111300	75637390	5420	5420	5420	5420	0
527	20240422	111200	75637390	5420	5420	5420	5420	0
528	20240422	111100	75637390	5420	5420	5420	5420	0
529	20240422	111000	75637390	5420	5420	5420	5420	90
530	20240422	110900	75149590	5420	5420	5420	5420	0
531	20240422	110800	75149590	5420	5420	5420	5420	0
532	20240422	110700	75149590	5420	5420	5420	5420	0
533	20240422	110600	75149590	5420	5420	5420	5420	0
534	20240422	110500	75149590	5420	5420	5420	5420	0
535	20240422	110400	75149590	5420	5420	5420	5420	0
536	20240422	110300	75149590	5420	5420	5420	5420	12
537	20240422	110200	75084550	5420	5420	5420	5420	0
538	20240422	110100	75084550	5420	5420	5420	5420	0
539	20240422	110000	75084550	5420	5420	5420	5420	0
540	20240422	105900	75084550	5420	5420	5420	5420	0
541	20240422	105800	75084550	5420	5420	5420	5420	0
542	20240422	105700	75084550	5420	5420	5420	5420	0
543	20240422	105600	75084550	5420	5420	5420	5420	0
544	20240422	105500	75084550	5420	5420	5420	5420	0
545	20240422	105400	75084550	5420	5420	5420	5420	0
546	20240422	105300	75084550	5420	5420	5420	5420	0
547	20240422	105200	75084550	5420	5420	5420	5420	0
548	20240422	105100	75084550	5420	5420	5420	5420	0
549	20240422	105000	75084550	5420	5420	5420	5420	0
550	20240422	104900	75084550	5420	5420	5420	5420	0
551	20240422	104800	75084550	5420	5420	5420	5420	0
552	20240422	104700	75084550	5420	5420	5420	5420	0
553	20240422	104600	75084550	5420	5420	5420	5420	0
554	20240422	104500	75084550	5420	5420	5420	5420	50
555	20240422	104400	74813550	5420	5440	5440	5420	1500
556	20240422	104300	66670540	5440	5440	5440	5440	0
557	20240422	104200	66670540	5440	5440	5440	5440	0
558	20240422	104100	66670540	5440	5440	5440	5440	0
559	20240422	104000	66670540	5440	5440	5440	5440	0
560	20240422	103900	66670540	5440	5440	5440	5440	10
561	20240422	103800	66616140	5440	5440	5440	5440	20
562	20240422	103700	66507340	5440	5440	5440	5440	0
563	20240422	103600	66507340	5440	5440	5440	5440	100
564	20240422	103500	65963340	5440	5440	5440	5440	99
565	20240422	103400	65424780	5430	5430	5430	5430	0
566	20240422	103300	65424780	5430	5430	5430	5430	0
567	20240422	103200	65424780	5430	5430	5430	5430	0
568	20240422	103100	65424780	5430	5430	5430	5430	3
569	20240422	103000	65408490	5430	5440	5440	5430	100
570	20240422	102900	64864800	5430	5430	5430	5430	0
571	20240422	102800	64864800	5430	5430	5430	5430	0
572	20240422	102700	64864800	5430	5430	5430	5430	0
573	20240422	102600	64864800	5430	5430	5430	5430	0
574	20240422	102500	64864800	5430	5430	5430	5430	0
575	20240422	102400	64864800	5430	5430	5430	5430	0
576	20240422	102300	64864800	5430	5430	5430	5430	0
577	20240422	102200	64864800	5430	5430	5430	5430	0
578	20240422	102100	64864800	5430	5430	5430	5430	0
579	20240422	102000	64864800	5430	5430	5430	5430	0
580	20240422	101900	64864800	5430	5430	5430	5430	0
581	20240422	101800	64864800	5430	5430	5430	5430	0
582	20240422	101700	64864800	5430	5430	5430	5430	0
583	20240422	101600	64864800	5430	5430	5430	5430	0
584	20240422	101500	64864800	5430	5430	5430	5430	0
585	20240422	101400	64864800	5430	5430	5430	5430	0
586	20240422	101300	64864800	5430	5430	5430	5430	0
587	20240422	101200	64864800	5430	5430	5430	5430	0
588	20240422	101100	64864800	5430	5430	5430	5430	0
589	20240422	101000	64864800	5430	5430	5430	5430	0
590	20240422	100900	64864800	5430	5430	5430	5430	9
591	20240422	100800	64815930	5430	5430	5430	5430	0
592	20240422	100700	64815930	5430	5430	5430	5430	1
593	20240422	100600	64810500	5460	5460	5460	5460	0
594	20240422	100500	64810500	5460	5460	5460	5460	3
595	20240422	100400	64794120	5460	5460	5460	5460	1
596	20240422	100300	64788660	5460	5450	5460	5450	103
597	20240422	100200	64227290	5450	5450	5450	5450	0
598	20240422	100100	64227290	5450	5450	5450	5450	12
599	20240422	100000	64161890	5450	5450	5450	5450	0
600	20240422	095900	64161890	5450	5450	5450	5450	0
601	20240422	095800	64161890	5450	5450	5450	5450	0
602	20240422	095700	64161890	5450	5450	5450	5450	0
603	20240422	095600	64161890	5450	5450	5450	5450	35
604	20240422	095500	63971140	5430	5430	5430	5430	0
605	20240422	095400	63971140	5430	5430	5430	5430	0
606	20240422	095300	63971140	5430	5430	5430	5430	400
607	20240422	095200	61799140	5460	5460	5460	5460	5
608	20240422	095100	61771840	5460	5460	5460	5460	0
609	20240422	095000	61771840	5460	5460	5460	5460	120
610	20240422	094900	61116640	5460	5460	5460	5460	0
611	20240422	094800	61116640	5460	5460	5460	5460	15
612	20240422	094700	61034740	5460	5450	5460	5450	200
613	20240422	094600	59942790	5460	5460	5460	5460	0
614	20240422	094500	59942790	5460	5460	5460	5460	0
615	20240422	094400	59942790	5460	5460	5460	5460	0
616	20240422	094300	59942790	5460	5460	5460	5460	27
617	20240422	094200	59795370	5460	5460	5460	5460	102
618	20240422	094100	59238450	5460	5460	5460	5460	0
619	20240422	094000	59238450	5460	5460	5460	5460	0
620	20240422	093900	59238450	5460	5460	5460	5460	0
621	20240422	093800	59238450	5460	5460	5460	5460	0
622	20240422	093700	59238450	5460	5460	5460	5460	0
623	20240422	093600	59238450	5460	5460	5460	5460	2
624	20240422	093500	59227530	5460	5460	5460	5460	1
625	20240422	093400	59222070	5430	5430	5430	5430	2
626	20240422	093300	59211210	5410	5410	5410	5410	0
627	20240422	093200	59211210	5410	5440	5440	5410	1251
628	20240422	093100	52437840	5440	5440	5440	5440	109
629	20240422	093000	51844880	5440	5440	5440	5440	0
630	20240422	092900	51844880	5440	5440	5440	5440	0
631	20240422	092800	51844880	5440	5480	5480	5440	1001
632	20240422	092700	46391430	5480	5480	5480	5480	20
633	20240422	092600	46281830	5480	5480	5480	5480	25
634	20240422	092500	46144830	5480	5480	5480	5480	0
635	20240422	092400	46144830	5480	5480	5480	5480	200
636	20240422	092300	45048830	5480	5480	5480	5480	1
637	20240422	092200	45043350	5480	5480	5480	5480	0
638	20240422	092100	45043350	5480	5480	5480	5480	0
639	20240422	092000	45043350	5480	5470	5480	5470	514
640	20240422	091900	42229640	5470	5470	5470	5470	0
641	20240422	091800	42229640	5470	5470	5470	5470	0
642	20240422	091700	42229640	5470	5470	5470	5470	101
643	20240422	091600	41677170	5470	5470	5470	5470	288
644	20240422	091500	40101810	5470	5450	5470	5450	4
645	20240422	091400	40079990	5450	5450	5450	5450	21
646	20240422	091300	39965540	5420	5420	5420	5420	0
647	20240422	091200	39965540	5420	5420	5420	5420	5
648	20240422	091100	39938440	5450	5450	5450	5450	25
649	20240422	091000	39802190	5460	5440	5460	5420	1210
650	20240422	090900	33240030	5470	5450	5470	5450	541
651	20240422	090800	30280790	5440	5440	5440	5440	0
652	20240422	090700	30280790	5440	5440	5440	5440	55
653	20240422	090600	29981590	5440	5410	5440	5410	14
654	20240422	090500	29905640	5430	5410	5430	5410	415
655	20240422	090400	27658760	5390	5400	5400	5390	161
656	20240422	090300	26790870	5420	5420	5420	5420	1
657	20240422	090200	26785450	5390	5400	5410	5390	113
658	20240422	090100	26176030	5390	5380	5390	5380	1936
659	20240422	090000	15760330	5370	5380	5380	5370	2930