KissMeData/088980/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195900	7840918960	12550	12550	12550	12550	6437
3	20240422	195800	7840918960	12550	12550	12550	12550	0
4	20240422	195700	7840918960	12550	12550	12550	12550	0
5	20240422	195600	7840918960	12550	12550	12550	12550	0
6	20240422	195500	7840918960	12550	12550	12550	12550	0
7	20240422	195400	7840918960	12550	12550	12550	12550	0
8	20240422	195300	7840918960	12550	12550	12550	12550	0
9	20240422	195200	7840918960	12550	12550	12550	12550	0
10	20240422	195100	7840918960	12550	12550	12550	12550	0
11	20240422	195000	7840918960	12550	12550	12550	12550	0
12	20240422	194900	7840918960	12550	12550	12550	12550	0
13	20240422	194800	7840918960	12550	12550	12550	12550	0
14	20240422	194700	7840918960	12550	12550	12550	12550	0
15	20240422	194600	7840918960	12550	12550	12550	12550	0
16	20240422	194500	7840918960	12550	12550	12550	12550	0
17	20240422	194400	7840918960	12550	12550	12550	12550	0
18	20240422	194300	7840918960	12550	12550	12550	12550	0
19	20240422	194200	7840918960	12550	12550	12550	12550	0
20	20240422	194100	7840918960	12550	12550	12550	12550	0
21	20240422	194000	7840918960	12550	12550	12550	12550	0
22	20240422	193900	7840918960	12550	12550	12550	12550	0
23	20240422	193800	7840918960	12550	12550	12550	12550	0
24	20240422	193700	7840918960	12550	12550	12550	12550	0
25	20240422	193600	7840918960	12550	12550	12550	12550	0
26	20240422	193500	7840918960	12550	12550	12550	12550	0
27	20240422	193400	7840918960	12550	12550	12550	12550	0
28	20240422	193300	7840918960	12550	12550	12550	12550	0
29	20240422	193200	7840918960	12550	12550	12550	12550	0
30	20240422	193100	7840918960	12550	12550	12550	12550	0
31	20240422	193000	7840918960	12550	12550	12550	12550	0
32	20240422	192900	7840918960	12550	12550	12550	12550	6437
33	20240422	192800	7840918960	12550	12550	12550	12550	0
34	20240422	192700	7840918960	12550	12550	12550	12550	0
35	20240422	192600	7840918960	12550	12550	12550	12550	0
36	20240422	192500	7840918960	12550	12550	12550	12550	0
37	20240422	192400	7840918960	12550	12550	12550	12550	0
38	20240422	192300	7840918960	12550	12550	12550	12550	0
39	20240422	192200	7840918960	12550	12550	12550	12550	0
40	20240422	192100	7840918960	12550	12550	12550	12550	0
41	20240422	192000	7840918960	12550	12550	12550	12550	0
42	20240422	191900	7840918960	12550	12550	12550	12550	0
43	20240422	191800	7840918960	12550	12550	12550	12550	0
44	20240422	191700	7840918960	12550	12550	12550	12550	0
45	20240422	191600	7840918960	12550	12550	12550	12550	0
46	20240422	191500	7840918960	12550	12550	12550	12550	0
47	20240422	191400	7840918960	12550	12550	12550	12550	0
48	20240422	191300	7840918960	12550	12550	12550	12550	0
49	20240422	191200	7840918960	12550	12550	12550	12550	0
50	20240422	191100	7840918960	12550	12550	12550	12550	0
51	20240422	191000	7840918960	12550	12550	12550	12550	0
52	20240422	190900	7840918960	12550	12550	12550	12550	0
53	20240422	190800	7840918960	12550	12550	12550	12550	0
54	20240422	190700	7840918960	12550	12550	12550	12550	0
55	20240422	190600	7840918960	12550	12550	12550	12550	0
56	20240422	190500	7840918960	12550	12550	12550	12550	0
57	20240422	190400	7840918960	12550	12550	12550	12550	0
58	20240422	190300	7840918960	12550	12550	12550	12550	0
59	20240422	190200	7840918960	12550	12550	12550	12550	0
60	20240422	190100	7840918960	12550	12550	12550	12550	0
61	20240422	190000	7840918960	12550	12550	12550	12550	0
62	20240422	185900	7840918960	12550	12550	12550	12550	6437
63	20240422	185800	7840918960	12550	12550	12550	12550	0
64	20240422	185700	7840918960	12550	12550	12550	12550	0
65	20240422	185600	7840918960	12550	12550	12550	12550	0
66	20240422	185500	7840918960	12550	12550	12550	12550	0
67	20240422	185400	7840918960	12550	12550	12550	12550	0
68	20240422	185300	7840918960	12550	12550	12550	12550	0
69	20240422	185200	7840918960	12550	12550	12550	12550	0
70	20240422	185100	7840918960	12550	12550	12550	12550	0
71	20240422	185000	7840918960	12550	12550	12550	12550	0
72	20240422	184900	7840918960	12550	12550	12550	12550	0
73	20240422	184800	7840918960	12550	12550	12550	12550	0
74	20240422	184700	7840918960	12550	12550	12550	12550	0
75	20240422	184600	7840918960	12550	12550	12550	12550	0
76	20240422	184500	7840918960	12550	12550	12550	12550	0
77	20240422	184400	7840918960	12550	12550	12550	12550	0
78	20240422	184300	7840918960	12550	12550	12550	12550	0
79	20240422	184200	7840918960	12550	12550	12550	12550	0
80	20240422	184100	7840918960	12550	12550	12550	12550	0
81	20240422	184000	7840918960	12550	12550	12550	12550	0
82	20240422	183900	7840918960	12550	12550	12550	12550	0
83	20240422	183800	7840918960	12550	12550	12550	12550	0
84	20240422	183700	7840918960	12550	12550	12550	12550	0
85	20240422	183600	7840918960	12550	12550	12550	12550	0
86	20240422	183500	7840918960	12550	12550	12550	12550	0
87	20240422	183400	7840918960	12550	12550	12550	12550	0
88	20240422	183300	7840918960	12550	12550	12550	12550	0
89	20240422	183200	7840918960	12550	12550	12550	12550	0
90	20240422	183100	7840918960	12550	12550	12550	12550	0
91	20240422	183000	7840918960	12550	12550	12550	12550	0
92	20240422	182900	7840918960	12550	12550	12550	12550	6437
93	20240422	182800	7840918960	12550	12550	12550	12550	0
94	20240422	182700	7840918960	12550	12550	12550	12550	0
95	20240422	182600	7840918960	12550	12550	12550	12550	0
96	20240422	182500	7840918960	12550	12550	12550	12550	0
97	20240422	182400	7840918960	12550	12550	12550	12550	0
98	20240422	182300	7840918960	12550	12550	12550	12550	0
99	20240422	182200	7840918960	12550	12550	12550	12550	0
100	20240422	182100	7840918960	12550	12550	12550	12550	0
101	20240422	182000	7840918960	12550	12550	12550	12550	0
102	20240422	181900	7840918960	12550	12550	12550	12550	0
103	20240422	181800	7840918960	12550	12550	12550	12550	0
104	20240422	181700	7840918960	12550	12550	12550	12550	0
105	20240422	181600	7840918960	12550	12550	12550	12550	0
106	20240422	181500	7840918960	12550	12550	12550	12550	0
107	20240422	181400	7840918960	12550	12550	12550	12550	0
108	20240422	181300	7840918960	12550	12550	12550	12550	0
109	20240422	181200	7840918960	12550	12550	12550	12550	0
110	20240422	181100	7840918960	12550	12550	12550	12550	0
111	20240422	181000	7840918960	12550	12550	12550	12550	0
112	20240422	180900	7840918960	12550	12550	12550	12550	0
113	20240422	180800	7840918960	12550	12550	12550	12550	0
114	20240422	180700	7840918960	12550	12550	12550	12550	0
115	20240422	180600	7840918960	12550	12550	12550	12550	0
116	20240422	180500	7840918960	12550	12550	12550	12550	0
117	20240422	180400	7840918960	12550	12550	12550	12550	0
118	20240422	180300	7840918960	12550	12550	12550	12550	0
119	20240422	180200	7840918960	12550	12550	12550	12550	0
120	20240422	180100	7840918960	12550	12550	12550	12550	0
121	20240422	180000	7840918960	12550	12550	12550	12550	0
122	20240422	175900	7840918960	12550	12550	12550	12550	6437
123	20240422	175800	7840918960	12550	12550	12550	12550	0
124	20240422	175700	7840918960	12550	12550	12550	12550	0
125	20240422	175600	7840918960	12550	12550	12550	12550	0
126	20240422	175500	7840918960	12550	12550	12550	12550	0
127	20240422	175400	7840918960	12550	12550	12550	12550	0
128	20240422	175300	7840918960	12550	12550	12550	12550	0
129	20240422	175200	7840918960	12550	12550	12550	12550	0
130	20240422	175100	7840918960	12550	12550	12550	12550	0
131	20240422	175000	7840918960	12550	12550	12550	12550	0
132	20240422	174900	7840918960	12550	12550	12550	12550	0
133	20240422	174800	7840918960	12550	12550	12550	12550	0
134	20240422	174700	7840918960	12550	12550	12550	12550	0
135	20240422	174600	7840918960	12550	12550	12550	12550	0
136	20240422	174500	7840918960	12550	12550	12550	12550	0
137	20240422	174400	7840918960	12550	12550	12550	12550	0
138	20240422	174300	7840918960	12550	12550	12550	12550	0
139	20240422	174200	7840918960	12550	12550	12550	12550	0
140	20240422	174100	7840918960	12550	12550	12550	12550	0
141	20240422	174000	7840918960	12550	12550	12550	12550	0
142	20240422	173900	7840918960	12550	12550	12550	12550	0
143	20240422	173800	7840918960	12550	12550	12550	12550	0
144	20240422	173700	7840918960	12550	12550	12550	12550	0
145	20240422	173600	7840918960	12550	12550	12550	12550	0
146	20240422	173500	7840918960	12550	12550	12550	12550	0
147	20240422	173400	7840918960	12550	12550	12550	12550	0
148	20240422	173300	7840918960	12550	12550	12550	12550	0
149	20240422	173200	7840918960	12550	12550	12550	12550	0
150	20240422	173100	7840918960	12550	12550	12550	12550	0
151	20240422	173000	7840918960	12550	12550	12550	12550	0
152	20240422	172900	7840918960	12550	12550	12550	12550	6437
153	20240422	172800	7840918960	12550	12550	12550	12550	0
154	20240422	172700	7840918960	12550	12550	12550	12550	0
155	20240422	172600	7840918960	12550	12550	12550	12550	0
156	20240422	172500	7840918960	12550	12550	12550	12550	0
157	20240422	172400	7840918960	12550	12550	12550	12550	0
158	20240422	172300	7840918960	12550	12550	12550	12550	0
159	20240422	172200	7840918960	12550	12550	12550	12550	0
160	20240422	172100	7840918960	12550	12550	12550	12550	0
161	20240422	172000	7840918960	12550	12550	12550	12550	0
162	20240422	171900	7840918960	12550	12550	12550	12550	0
163	20240422	171800	7840918960	12550	12550	12550	12550	0
164	20240422	171700	7840918960	12550	12550	12550	12550	0
165	20240422	171600	7840918960	12550	12550	12550	12550	0
166	20240422	171500	7840918960	12550	12550	12550	12550	0
167	20240422	171400	7840918960	12550	12550	12550	12550	0
168	20240422	171300	7840918960	12550	12550	12550	12550	0
169	20240422	171200	7840918960	12550	12550	12550	12550	0
170	20240422	171100	7840918960	12550	12550	12550	12550	0
171	20240422	171000	7840918960	12550	12550	12550	12550	0
172	20240422	170900	7840918960	12550	12550	12550	12550	0
173	20240422	170800	7840918960	12550	12550	12550	12550	0
174	20240422	170700	7840918960	12550	12550	12550	12550	0
175	20240422	170600	7840918960	12550	12550	12550	12550	0
176	20240422	170500	7840918960	12550	12550	12550	12550	0
177	20240422	170400	7840918960	12550	12550	12550	12550	0
178	20240422	170300	7840918960	12550	12550	12550	12550	0
179	20240422	170200	7840918960	12550	12550	12550	12550	0
180	20240422	170100	7840918960	12550	12550	12550	12550	0
181	20240422	170000	7840918960	12550	12550	12550	12550	0
182	20240422	165900	7840918960	12550	12550	12550	12550	6437
183	20240422	165800	7840918960	12550	12550	12550	12550	0
184	20240422	165700	7840918960	12550	12550	12550	12550	0
185	20240422	165600	7840918960	12550	12550	12550	12550	0
186	20240422	165500	7840918960	12550	12550	12550	12550	0
187	20240422	165400	7840918960	12550	12550	12550	12550	0
188	20240422	165300	7840918960	12550	12550	12550	12550	0
189	20240422	165200	7840918960	12550	12550	12550	12550	0
190	20240422	165100	7840918960	12550	12550	12550	12550	0
191	20240422	165000	7840918960	12550	12550	12550	12550	0
192	20240422	164900	7840918960	12550	12550	12550	12550	0
193	20240422	164800	7840918960	12550	12550	12550	12550	0
194	20240422	164700	7840918960	12550	12550	12550	12550	0
195	20240422	164600	7840918960	12550	12550	12550	12550	0
196	20240422	164500	7840918960	12550	12550	12550	12550	0
197	20240422	164400	7840918960	12550	12550	12550	12550	0
198	20240422	164300	7840918960	12550	12550	12550	12550	0
199	20240422	164200	7840918960	12550	12550	12550	12550	0
200	20240422	164100	7840918960	12550	12550	12550	12550	0
201	20240422	164000	7840918960	12550	12550	12550	12550	0
202	20240422	163900	7840918960	12550	12550	12550	12550	0
203	20240422	163800	7840918960	12550	12550	12550	12550	0
204	20240422	163700	7840918960	12550	12550	12550	12550	0
205	20240422	163600	7840918960	12550	12550	12550	12550	0
206	20240422	163500	7840918960	12550	12550	12550	12550	0
207	20240422	163400	7840918960	12550	12550	12550	12550	0
208	20240422	163300	7840918960	12550	12550	12550	12550	0
209	20240422	163200	7840918960	12550	12550	12550	12550	0
210	20240422	163100	7840918960	12550	12550	12550	12550	0
211	20240422	163000	7840918960	12550	12550	12550	12550	0
212	20240422	162900	7840918960	12550	12550	12550	12550	6437
213	20240422	162800	7840918960	12550	12550	12550	12550	0
214	20240422	162700	7840918960	12550	12550	12550	12550	0
215	20240422	162600	7840918960	12550	12550	12550	12550	0
216	20240422	162500	7840918960	12550	12550	12550	12550	0
217	20240422	162400	7840918960	12550	12550	12550	12550	0
218	20240422	162300	7840918960	12550	12550	12550	12550	0
219	20240422	162200	7840918960	12550	12550	12550	12550	0
220	20240422	162100	7840918960	12550	12550	12550	12550	0
221	20240422	162000	7840918960	12550	12550	12550	12550	0
222	20240422	161900	7840918960	12550	12550	12550	12550	0
223	20240422	161800	7840918960	12550	12550	12550	12550	0
224	20240422	161700	7840918960	12550	12550	12550	12550	0
225	20240422	161600	7840918960	12550	12550	12550	12550	0
226	20240422	161500	7840918960	12550	12550	12550	12550	0
227	20240422	161400	7840918960	12550	12550	12550	12550	0
228	20240422	161300	7840918960	12550	12550	12550	12550	0
229	20240422	161200	7840918960	12550	12550	12550	12550	0
230	20240422	161100	7840918960	12550	12550	12550	12550	0
231	20240422	161000	7840918960	12550	12550	12550	12550	0
232	20240422	160900	7840918960	12550	12550	12550	12550	0
233	20240422	160800	7840918960	12550	12550	12550	12550	0
234	20240422	160700	7840918960	12550	12550	12550	12550	0
235	20240422	160600	7840918960	12550	12550	12550	12550	0
236	20240422	160500	7840918960	12550	12550	12550	12550	0
237	20240422	160400	7840918960	12550	12550	12550	12550	0
238	20240422	160300	7840918960	12550	12550	12550	12550	0
239	20240422	160200	7840918960	12550	12550	12550	12550	0
240	20240422	160100	7840918960	12550	12550	12550	12550	0
241	20240422	160000	7840918960	12550	12550	12550	12550	0
242	20240422	155900	7840918960	12550	12550	12550	12550	6437
243	20240422	155800	7840918960	12550	12550	12550	12550	0
244	20240422	155700	7840918960	12550	12550	12550	12550	0
245	20240422	155600	7840918960	12550	12550	12550	12550	0
246	20240422	155500	7840918960	12550	12550	12550	12550	0
247	20240422	155400	7840918960	12550	12550	12550	12550	0
248	20240422	155300	7840918960	12550	12550	12550	12550	0
249	20240422	155200	7840918960	12550	12550	12550	12550	0
250	20240422	155100	7840918960	12550	12550	12550	12550	0
251	20240422	155000	7840918960	12550	12550	12550	12550	0
252	20240422	154900	7840918960	12550	12550	12550	12550	0
253	20240422	154800	7840918960	12550	12550	12550	12550	0
254	20240422	154700	7840918960	12550	12550	12550	12550	0
255	20240422	154600	7840918960	12550	12550	12550	12550	0
256	20240422	154500	7840918960	12550	12550	12550	12550	0
257	20240422	154400	7840918960	12550	12550	12550	12550	0
258	20240422	154300	7840918960	12550	12550	12550	12550	0
259	20240422	154200	7840918960	12550	12550	12550	12550	0
260	20240422	154100	7840918960	12550	12550	12550	12550	0
261	20240422	154000	7840918960	12550	12550	12550	12550	0
262	20240422	153900	7840918960	12550	12550	12550	12550	0
263	20240422	153800	7840918960	12550	12550	12550	12550	0
264	20240422	153700	7840918960	12550	12550	12550	12550	0
265	20240422	153600	7840918960	12550	12550	12550	12550	0
266	20240422	153500	7840918960	12550	12550	12550	12550	0
267	20240422	153400	7840918960	12550	12550	12550	12550	0
268	20240422	153300	7840918960	12550	12550	12550	12550	0
269	20240422	153200	7840918960	12550	12550	12550	12550	0
270	20240422	153100	7840918960	12550	12550	12550	12550	0
271	20240422	153000	7840918960	12550	12550	12550	12550	6437
272	20240422	152900	7760134610	12550	12550	12550	12550	0
273	20240422	152800	7760134610	12550	12550	12550	12550	0
274	20240422	152700	7760134610	12550	12550	12550	12550	0
275	20240422	152600	7760134610	12550	12550	12550	12550	0
276	20240422	152500	7760134610	12550	12550	12550	12550	0
277	20240422	152400	7760134610	12550	12550	12550	12550	0
278	20240422	152300	7760134610	12550	12550	12550	12550	0
279	20240422	152200	7760134610	12550	12550	12550	12550	0
280	20240422	152100	7760134610	12550	12550	12550	12550	0
281	20240422	152000	7760134610	12550	12550	12550	12550	0
282	20240422	151900	7760134610	12550	12550	12550	12540	4011
283	20240422	151800	7709799060	12550	12540	12550	12540	2420
284	20240422	151700	7679449320	12540	12550	12550	12540	1594
285	20240422	151600	7659455610	12550	12550	12550	12540	2146
286	20240422	151500	7632533440	12540	12540	12550	12540	1809
287	20240422	151400	7609842580	12550	12550	12550	12540	1544
288	20240422	151300	7590476570	12540	12540	12550	12540	2390
289	20240422	151200	7560497420	12540	12540	12550	12540	2259
290	20240422	151100	7532159150	12550	12550	12550	12540	1187
291	20240422	151000	7517264880	12540	12550	12550	12540	1307
292	20240422	150900	7500865400	12550	12550	12550	12540	981
293	20240422	150800	7488558140	12540	12550	12550	12540	887
294	20240422	150700	7477432380	12550	12540	12550	12540	1409
295	20240422	150600	7459756770	12540	12550	12550	12540	425
296	20240422	150500	7454425660	12540	12540	12550	12540	1113
297	20240422	150400	7440461150	12550	12560	12560	12540	6960
298	20240422	150300	7353117830	12550	12560	12560	12540	1164
299	20240422	150200	7338513580	12560	12550	12560	12540	4661
300	20240422	150100	7280021830	12560	12550	12560	12540	1767
301	20240422	150000	7257848450	12550	12550	12550	12540	26269
302	20240422	145900	6928174080	12550	12550	12550	12540	1207
303	20240422	145800	6913032430	12550	12540	12550	12540	693
304	20240422	145700	6904340310	12550	12550	12550	12540	1631
305	20240422	145600	6883882900	12550	12540	12550	12540	1021
306	20240422	145500	6871073340	12550	12550	12550	12540	2432
307	20240422	145400	6840554850	12550	12550	12550	12540	711
308	20240422	145300	6831636830	12550	12550	12550	12540	1270
309	20240422	145200	6815703110	12550	12550	12550	12540	813
310	20240422	145100	6805502880	12550	12550	12550	12540	1385
311	20240422	145000	6788123230	12540	12540	12550	12540	931
312	20240422	144900	6776445200	12550	12550	12550	12540	1196
313	20240422	144800	6761440040	12550	12550	12550	12540	1019
314	20240422	144700	6748660170	12550	12550	12550	12540	826
315	20240422	144600	6738299120	12550	12550	12550	12540	841
316	20240422	144500	6727746160	12540	12550	12550	12540	710
317	20240422	144400	6718840620	12550	12550	12550	12540	949
318	20240422	144300	6706938330	12550	12550	12550	12540	695
319	20240422	144200	6698221030	12550	12550	12550	12540	1125
320	20240422	144100	6684107950	12550	12540	12550	12540	2335
321	20240422	144000	6654805300	12550	12550	12550	12540	947
322	20240422	143900	6642927740	12550	12550	12550	12540	705
323	20240422	143800	6634085730	12550	12540	12550	12540	2116
324	20240422	143700	6607536300	12550	12540	12550	12540	896
325	20240422	143600	6596297600	12550	12540	12550	12540	1998
326	20240422	143500	6571224310	12550	12550	12550	12540	759
327	20240422	143400	6561702710	12550	12550	12550	12540	2290
328	20240422	143300	6532968950	12550	12540	12550	12540	831
329	20240422	143200	6522546430	12550	12540	12550	12540	992
330	20240422	143100	6510100390	12540	12550	12550	12540	3002
331	20240422	143000	6472429870	12550	12540	12550	12540	6069
332	20240422	142900	6396312090	12550	12550	12550	12540	5252
333	20240422	142800	6330409810	12550	12550	12550	12540	1171
334	20240422	142700	6315717360	12550	12550	12550	12540	392
335	20240422	142600	6310799850	12540	12550	12550	12540	2418
336	20240422	142500	6280459110	12550	12550	12550	12540	1017
337	20240422	142400	6267701300	12550	12550	12550	12540	2335
338	20240422	142300	6238403550	12540	12540	12550	12540	864
339	20240422	142200	6227567320	12550	12540	12550	12540	884
340	20240422	142100	6216473220	12540	12550	12550	12540	759
341	20240422	142000	6206953740	12540	12550	12550	12540	1104
342	20240422	141900	6193104460	12550	12550	12550	12540	807
343	20240422	141800	6182983110	12550	12540	12550	12540	1881
344	20240422	141700	6159381970	12540	12550	12550	12540	521
345	20240422	141600	6152845710	12550	12550	12550	12540	860
346	20240422	141500	6142058690	12550	12550	12550	12540	1647
347	20240422	141400	6121393460	12550	12540	12550	12540	692
348	20240422	141300	6112714410	12540	12540	12550	12540	1016
349	20240422	141200	6099969510	12550	12550	12550	12540	559
350	20240422	141100	6092955650	12540	12540	12550	12540	823
351	20240422	141000	6082632330	12540	12550	12550	12540	1826
352	20240422	140900	6059726820	12550	12550	12550	12540	570
353	20240422	140800	6052576490	12550	12540	12550	12540	804
354	20240422	140700	6042492530	12550	12540	12550	12540	987
355	20240422	140600	6030113760	12550	12550	12550	12540	1125
356	20240422	140500	6016000530	12550	12550	12550	12540	975
357	20240422	140400	6003769870	12550	12550	12550	12540	937
358	20240422	140300	5992017640	12550	12540	12550	12540	594
359	20240422	140200	5984567290	12550	12550	12550	12540	1453
360	20240422	140100	5966333770	12550	12550	12550	12540	1350
361	20240422	140000	5949395170	12550	12550	12550	12540	1656
362	20240422	135900	5928620620	12550	12540	12550	12540	3471
363	20240422	135800	5885064490	12550	12540	12550	12540	664
364	20240422	135700	5876736010	12550	12540	12550	12540	1057
365	20240422	135600	5863473840	12540	12550	12550	12540	722
366	20240422	135500	5854418180	12540	12550	12550	12540	917
367	20240422	135400	5842915930	12550	12550	12550	12540	1243
368	20240422	135300	5827319510	12550	12540	12550	12540	843
369	20240422	135200	5816746140	12550	12550	12550	12550	393
370	20240422	135100	5811813990	12540	12550	12550	12540	1135
371	20240422	135000	5797574730	12550	12550	12550	12540	802
372	20240422	134900	5787513480	12550	12550	12550	12540	1821
373	20240422	134800	5764664840	12550	12540	12550	12540	1613
374	20240422	134700	5744425450	12550	12550	12550	12540	355
375	20240422	134600	5739971800	12550	12550	12550	12540	1058
376	20240422	134500	5726699780	12550	12550	12550	12540	765
377	20240422	134400	5717105570	12550	12550	12550	12540	756
378	20240422	134300	5707622640	12550	12540	12550	12540	812
379	20240422	134200	5697438950	12540	12550	12550	12540	366
380	20240422	134100	5692847360	12540	12550	12550	12540	1186
381	20240422	134000	5677969700	12550	12550	12550	12540	978
382	20240422	133900	5665702850	12550	12550	12550	12540	685
383	20240422	133800	5657110760	12550	12540	12550	12540	700
384	20240422	133700	5648329980	12540	12550	12550	12540	512
385	20240422	133600	5641906250	12550	12550	12550	12540	1050
386	20240422	133500	5628735360	12550	12550	12550	12540	1603
387	20240422	133400	5608622040	12550	12550	12550	12540	1252
388	20240422	133300	5592920010	12550	12540	12550	12540	713
389	20240422	133200	5583977760	12540	12550	12550	12540	1366
390	20240422	133100	5566838260	12550	12550	12550	12540	1201
391	20240422	133000	5551771120	12550	12550	12550	12540	1105
392	20240422	132900	5537908950	12550	12550	12550	12540	1489
393	20240422	132800	5519229240	12550	12540	12550	12540	610
394	20240422	132700	5511576840	12540	12550	12550	12540	599
395	20240422	132600	5504060850	12540	12550	12550	12540	789
396	20240422	132500	5494165610	12550	12550	12550	12540	866
397	20240422	132400	5483304240	12540	12550	12550	12540	703
398	20240422	132300	5474486900	12550	12550	12550	12540	462
399	20240422	132200	5468692530	12550	12550	12550	12540	417
400	20240422	132100	5463462160	12550	12540	12550	12540	893
401	20240422	132000	5452261640	12550	12550	12550	12540	802
402	20240422	131900	5442201580	12550	12550	12550	12540	1624
403	20240422	131800	5421828140	12550	12540	12550	12540	532
404	20240422	131700	5415155850	12540	12550	12550	12540	911
405	20240422	131600	5403726020	12550	12550	12550	12540	815
406	20240422	131500	5393504380	12550	12550	12550	12540	1381
407	20240422	131400	5376183890	12550	12550	12550	12540	826
408	20240422	131300	5365821340	12540	12540	12550	12540	3026
409	20240422	131200	5327870170	12550	12550	12550	12540	836
410	20240422	131100	5317385620	12550	12550	12550	12540	693
411	20240422	131000	5308694170	12550	12550	12550	12540	1101
412	20240422	130900	5294880840	12550	12540	12550	12540	979
413	20240422	130800	5282601070	12550	12540	12550	12540	723
414	20240422	130700	5273529130	12550	12550	12550	12540	569
415	20240422	130600	5266391660	12550	12550	12550	12540	1220
416	20240422	130500	5251087790	12550	12550	12550	12540	709
417	20240422	130400	5242195870	12550	12540	12550	12540	646
418	20240422	130300	5234093800	12550	12540	12550	12540	394
419	20240422	130200	5229151720	12550	12550	12550	12540	823
420	20240422	130100	5218826900	12550	12550	12550	12540	539
421	20240422	130000	5212065860	12550	12550	12550	12540	2650
422	20240422	125900	5178827960	12550	12550	12550	12540	406
423	20240422	125800	5173735960	12540	12550	12550	12540	1183
424	20240422	125700	5158900130	12550	12540	12550	12540	926
425	20240422	125600	5147284440	12550	12550	12550	12540	918
426	20240422	125500	5135770240	12550	12540	12550	12540	860
427	20240422	125400	5124982530	12550	12550	12550	12540	379
428	20240422	125300	5120229200	12550	12540	12550	12540	3487
429	20240422	125200	5076472870	12550	12540	12550	12540	568
430	20240422	125100	5069349270	12550	12550	12550	12540	1616
431	20240422	125000	5049072640	12550	12550	12550	12540	880
432	20240422	124900	5038036710	12550	12540	12550	12540	729
433	20240422	124800	5028893150	12540	12540	12550	12540	1288
434	20240422	124700	5012733260	12550	12550	12550	12540	819
435	20240422	124600	5002461160	12540	12550	12550	12540	2134
436	20240422	124500	4975689770	12550	12550	12550	12540	1202
437	20240422	124400	4960615640	12550	12550	12550	12540	454
438	20240422	124300	4954920220	12540	12540	12550	12540	1477
439	20240422	124200	4936390470	12550	12550	12550	12540	575
440	20240422	124100	4929176190	12550	12550	12550	12540	1024
441	20240422	124000	4916332990	12540	12540	12550	12540	661
442	20240422	123900	4908041930	12550	12550	12550	12540	689
443	20240422	123800	4899398950	12550	12540	12550	12540	612
444	20240422	123700	4891723210	12540	12550	12550	12540	700
445	20240422	123600	4882942730	12550	12540	12550	12540	1646
446	20240422	123500	4862290160	12550	12540	12550	12540	1679
447	20240422	123400	4841226720	12540	12550	12550	12540	677
448	20240422	123300	4832734900	12540	12540	12550	12540	1792
449	20240422	123200	4810252110	12550	12550	12550	12540	459
450	20240422	123100	4804494000	12550	12550	12550	12540	1001
451	20240422	123000	4791937860	12540	12540	12550	12540	1182
452	20240422	122900	4777112640	12550	12550	12550	12540	675
453	20240422	122800	4768645980	12550	12540	12550	12540	1758
454	20240422	122700	4746599320	12550	12540	12550	12540	352
455	20240422	122600	4742184230	12550	12540	12550	12540	920
456	20240422	122500	4730646680	12550	12540	12550	12540	969
457	20240422	122400	4718490180	12540	12550	12550	12540	649
458	20240422	122300	4710351510	12540	12540	12550	12540	696
459	20240422	122200	4701623270	12550	12550	12550	12540	391
460	20240422	122100	4696719980	12550	12550	12550	12540	1231
461	20240422	122000	4681281430	12550	12540	12550	12540	823
462	20240422	121900	4670958780	12540	12540	12550	12540	745
463	20240422	121800	4661612050	12550	12540	12550	12540	1244
464	20240422	121700	4646010540	12550	12550	12550	12540	479
465	20240422	121600	4640002000	12550	12540	12550	12540	1299
466	20240422	121500	4623710820	12540	12550	12550	12540	1292
467	20240422	121400	4607499510	12540	12550	12550	12540	879
468	20240422	121300	4596476460	12540	12540	12550	12540	782
469	20240422	121200	4586668300	12540	12540	12550	12540	309
470	20240422	121100	4582793180	12540	12550	12550	12540	796
471	20240422	121000	4572810510	12540	12550	12550	12540	725
472	20240422	120900	4563716140	12540	12540	12550	12540	663
473	20240422	120800	4555401240	12540	12540	12550	12540	8460
474	20240422	120700	4449232450	12550	12550	12550	12540	655
475	20240422	120600	4441017330	12550	12550	12550	12540	637
476	20240422	120500	4433028250	12550	12540	12550	12540	6154
477	20240422	120400	4355800010	12540	12540	12550	12540	557
478	20240422	120300	4348814870	12540	12540	12550	12540	969
479	20240422	120200	4336661040	12550	12540	12550	12540	430
480	20240422	120100	4331267690	12550	12550	12550	12540	762
481	20240422	120000	4321711720	12550	12550	12550	12540	337
482	20240422	115900	4317485430	12550	12540	12550	12540	608
483	20240422	115800	4309860760	12540	12540	12550	12540	501
484	20240422	115700	4303578030	12550	12540	12550	12540	612
485	20240422	115600	4295902020	12550	12540	12550	12540	1527
486	20240422	115500	4276744200	12550	12540	12550	12540	431
487	20240422	115400	4271338930	12540	12540	12550	12540	849
488	20240422	115300	4260692060	12550	12550	12550	12540	791
489	20240422	115200	4250771490	12550	12550	12550	12540	859
490	20240422	115100	4239994920	12550	12540	12550	12540	756
491	20240422	115000	4230513310	12550	12540	12550	12540	784
492	20240422	114900	4220680180	12540	12550	12550	12540	17106
493	20240422	114800	4006007430	12550	12550	12560	12550	1592
494	20240422	114700	3986026410	12550	12550	12550	12550	3031
495	20240422	114600	3947987360	12560	12560	12560	12550	1167
496	20240422	114500	3933341200	12560	12550	12560	12550	724
497	20240422	114400	3924254620	12550	12550	12560	12550	810
498	20240422	114300	3914088960	12560	12550	12560	12550	662
499	20240422	114200	3905780270	12550	12560	12560	12550	546
500	20240422	114100	3898926530	12550	12550	12560	12550	1139
501	20240422	114000	3884627510	12550	12560	12560	12550	831
502	20240422	113900	3874196710	12560	12550	12560	12550	1193
503	20240422	113800	3859224530	12560	12550	12560	12550	457
504	20240422	113700	3853488470	12550	12550	12560	12550	912
505	20240422	113600	3842042660	12550	12550	12560	12550	588
506	20240422	113500	3834662560	12560	12550	12560	12550	2614
507	20240422	113400	3801845540	12550	12550	12560	12550	899
508	20240422	113300	3790558490	12550	12550	12560	12550	947
509	20240422	113200	3778672150	12550	12550	12560	12550	694
510	20240422	113100	3769960670	12550	12550	12560	12550	730
511	20240422	113000	3760798620	12550	12550	12560	12550	626
512	20240422	112900	3752941210	12550	12550	12560	12550	829
513	20240422	112800	3742536570	12560	12550	12560	12550	905
514	20240422	112700	3731178540	12550	12560	12560	12550	1561
515	20240422	112600	3711576970	12560	12560	12560	12550	521
516	20240422	112500	3705038110	12550	12560	12560	12550	804
517	20240422	112400	3694946890	12560	12560	12560	12550	613
518	20240422	112300	3687252530	12560	12550	12560	12550	755
519	20240422	112200	3677777250	12560	12550	12560	12550	803
520	20240422	112100	3667698480	12550	12560	12560	12550	839
521	20240422	112000	3657168240	12550	12550	12560	12550	691
522	20240422	111900	3648496170	12550	12560	12560	12550	744
523	20240422	111800	3639158410	12560	12550	12560	12550	2156
524	20240422	111700	3612100310	12550	12550	12560	12550	248
525	20240422	111600	3608987880	12550	12550	12560	12550	887
526	20240422	111500	3597855030	12550	12550	12560	12550	706
527	20240422	111400	3588993610	12550	12550	12560	12550	901
528	20240422	111300	3577685870	12550	12550	12560	12550	867
529	20240422	111200	3566803230	12560	12550	12560	12550	16434
530	20240422	111100	3360396500	12550	12550	12560	12550	400
531	20240422	111000	3355376470	12550	12560	12560	12550	983
532	20240422	110900	3343036050	12560	12550	12560	12550	620
533	20240422	110800	3335254550	12550	12550	12560	12550	2854
534	20240422	110700	3299436620	12550	12550	12560	12550	298
535	20240422	110600	3295696360	12550	12550	12560	12550	772
536	20240422	110500	3286006740	12560	12550	12560	12550	692
537	20240422	110400	3277321280	12550	12550	12560	12550	1439
538	20240422	110300	3259260650	12550	12550	12560	12550	813
539	20240422	110200	3249056750	12550	12550	12560	12550	467
540	20240422	110100	3243194470	12560	12550	12560	12550	566
541	20240422	110000	3236090910	12550	12560	12560	12550	557
542	20240422	105900	3229099450	12560	12550	12560	12550	2197
543	20240422	105800	3201522130	12560	12550	12560	12550	862
544	20240422	105700	3190701900	12550	12550	12560	12550	499
545	20240422	105600	3184438900	12550	12550	12560	12550	423
546	20240422	105500	3179129140	12550	12550	12560	12550	1542
547	20240422	105400	3159776820	12560	12560	12560	12550	798
548	20240422	105300	3149761110	12560	12550	12560	12550	712
549	20240422	105200	3140825490	12560	12550	12560	12550	466
550	20240422	105100	3134975850	12550	12560	12560	12550	608
551	20240422	105000	3127343250	12560	12550	12560	12550	3303
552	20240422	104900	3085890500	12540	12550	12550	12540	720
553	20240422	104800	3076861470	12550	12540	12550	12540	1289
554	20240422	104700	3060687950	12540	12540	12550	12540	928
555	20240422	104600	3049050820	12550	12550	12550	12540	1480
556	20240422	104500	3030483330	12550	12550	12550	12540	1107
557	20240422	104400	3016598280	12550	12540	12550	12540	1223
558	20240422	104300	3001258350	12540	12540	12550	12540	763
559	20240422	104200	2991687880	12550	12540	12550	12540	1365
560	20240422	104100	2974568100	12540	12540	12550	12540	954
561	20240422	104000	2962601300	12540	12550	12560	12540	21109
562	20240422	103900	2697683170	12550	12560	12560	12550	582
563	20240422	103800	2690378850	12560	12550	12560	12550	900
564	20240422	103700	2679082560	12550	12560	12560	12550	520
565	20240422	103600	2672551980	12560	12560	12560	12550	1001
566	20240422	103500	2659986240	12560	12560	12560	12550	1422
567	20240422	103400	2642138350	12560	12550	12560	12550	1393
568	20240422	103300	2624650280	12560	12550	12560	12550	677
569	20240422	103200	2616152910	12550	12560	12560	12550	666
570	20240422	103100	2607791230	12550	12550	12560	12550	659
571	20240422	103000	2599519560	12550	12560	12560	12550	778
572	20240422	102900	2589754480	12560	12560	12560	12550	2523
573	20240422	102800	2558073280	12560	12550	12560	12550	657
574	20240422	102700	2549827770	12550	12550	12560	12550	408
575	20240422	102600	2544706800	12560	12560	12560	12550	783
576	20240422	102500	2534879360	12560	12560	12560	12550	1486
577	20240422	102400	2516223410	12560	12560	12560	12550	400
578	20240422	102300	2511203190	12560	12560	12560	12550	1093
579	20240422	102200	2497480840	12560	12550	12560	12550	790
580	20240422	102100	2487559320	12550	12560	12560	12550	1224
581	20240422	102000	2472194490	12560	12560	12560	12550	749
582	20240422	101900	2462792210	12560	12560	12560	12550	1057
583	20240422	101800	2449525830	12550	12550	12550	12550	944
584	20240422	101700	2437678630	12560	12560	12560	12550	243
585	20240422	101600	2434628600	12560	12560	12560	12550	839
586	20240422	101500	2424095410	12550	12560	12560	12550	1068
587	20240422	101400	2410688390	12550	12550	12560	12550	730
588	20240422	101300	2401525650	12550	12550	12560	12550	3163
589	20240422	101200	2361804150	12560	12550	12560	12550	597
590	20240422	101100	2354308420	12560	12550	12560	12550	1072
591	20240422	101000	2340854220	12550	12560	12560	12550	791
592	20240422	100900	2330925880	12560	12560	12560	12550	1038
593	20240422	100800	2317894770	12560	12550	12560	12550	1082
594	20240422	100700	2304312360	12560	12570	12570	12560	490
595	20240422	100600	2298157660	12570	12560	12570	12550	7038
596	20240422	100500	2209769170	12560	12560	12560	12550	1621
597	20240422	100400	2189414420	12550	12560	12560	12550	942
598	20240422	100300	2177588820	12560	12560	12560	12550	5137
599	20240422	100200	2113069160	12570	12560	12570	12550	779
600	20240422	100100	2103286180	12560	12570	12570	12550	1541
601	20240422	100000	2083929990	12570	12570	12570	12560	976
602	20240422	095900	2071670230	12570	12560	12570	12560	2876
603	20240422	095800	2035546050	12570	12560	12570	12560	1170
604	20240422	095700	2020849490	12560	12570	12570	12560	5829
605	20240422	095600	1947631590	12570	12570	12570	12560	1926
606	20240422	095500	1923429560	12570	12560	12570	12560	1901
607	20240422	095400	1899545430	12570	12560	12570	12560	1977
608	20240422	095300	1874712740	12570	12560	12570	12560	4412
609	20240422	095200	1819258940	12560	12570	12570	12560	523
610	20240422	095100	1812687930	12560	12570	12570	12560	1610
611	20240422	095000	1792456310	12570	12570	12570	12560	421
612	20240422	094900	1787167730	12570	12570	12570	12560	1334
613	20240422	094800	1770410600	12570	12570	12570	12560	3369
614	20240422	094700	1728093640	12570	12570	12570	12560	2495
615	20240422	094600	1696735030	12570	12570	12570	12560	1797
616	20240422	094500	1674152400	12570	12570	12570	12560	1595
617	20240422	094400	1654114770	12570	12570	12570	12560	833
618	20240422	094300	1643648930	12570	12560	12570	12560	3800
619	20240422	094200	1595897920	12570	12570	12570	12560	532
620	20240422	094100	1589212320	12570	12570	12570	12560	4106
621	20240422	094000	1537636020	12570	12570	12570	12560	895
622	20240422	093900	1526392270	12570	12570	12570	12560	3208
623	20240422	093800	1486073020	12570	12560	12570	12560	2531
624	20240422	093700	1454259900	12560	12570	12570	12560	1954
625	20240422	093600	1429701820	12560	12570	12570	12560	3480
626	20240422	093500	1385988150	12570	12570	12570	12560	554
627	20240422	093400	1379028060	12570	12560	12570	12560	624
628	20240422	093300	1371190320	12570	12560	12570	12560	393
629	20240422	093200	1366253130	12560	12560	12570	12560	326
630	20240422	093100	1362158560	12560	12560	12570	12560	822
631	20240422	093000	1351834190	12560	12560	12560	12550	945
632	20240422	092900	1339969520	12560	12560	12560	12550	1103
633	20240422	092800	1326125020	12560	12550	12560	12550	1642
634	20240422	092700	1305512200	12560	12560	12560	12550	610
635	20240422	092600	1297854110	12560	12570	12570	12550	14487
636	20240422	092500	1115904850	12570	12570	12570	12560	1104
637	20240422	092400	1102031230	12570	12570	12570	12560	1387
638	20240422	092300	1084608690	12570	12560	12570	12560	2081
639	20240422	092200	1058461300	12560	12570	12570	12560	1534
640	20240422	092100	1039182060	12560	12570	12570	12560	1361
641	20240422	092000	1022083730	12560	12570	12570	12560	2659
642	20240422	091900	988669740	12560	12550	12570	12550	3878
643	20240422	091800	939968540	12560	12550	12560	12550	9985
644	20240422	091700	814559090	12560	12560	12560	12550	3488
645	20240422	091600	770782930	12550	12560	12560	12550	1057
646	20240422	091500	757513390	12560	12550	12560	12550	6213
647	20240422	091400	679538730	12550	12540	12550	12540	1395
648	20240422	091300	662036870	12550	12540	12550	12540	3551
649	20240422	091200	617497340	12540	12550	12550	12540	5008
650	20240422	091100	554648660	12550	12550	12550	12540	1238
651	20240422	091000	539119540	12550	12550	12550	12540	8299
652	20240422	090900	434988880	12550	12550	12550	12540	2568
653	20240422	090800	402765720	12540	12550	12560	12540	3793
654	20240422	090700	355165190	12550	12550	12560	12540	2491
655	20240422	090600	323916760	12550	12550	12560	12540	14893
656	20240422	090500	137034270	12550	12550	12550	12540	1387
657	20240422	090400	119633970	12550	12550	12550	12540	1210
658	20240422	090300	104454810	12540	12540	12550	12540	2122
659	20240422	090200	77830100	12550	12550	12550	12540	845
660	20240422	090100	67229420	12550	12550	12550	12540	1737
661	20240422	090000	45446750	12550	12540	12550	12540	3624