KissMeData/253840/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205300	386951990	5650	5650	5650	5650	2416
3	20240422	205200	386951990	5650	5650	5650	5650	0
4	20240422	205100	386951990	5650	5650	5650	5650	0
5	20240422	205000	386951990	5650	5650	5650	5650	0
6	20240422	204900	386951990	5650	5650	5650	5650	0
7	20240422	204800	386951990	5650	5650	5650	5650	0
8	20240422	204700	386951990	5650	5650	5650	5650	0
9	20240422	204600	386951990	5650	5650	5650	5650	0
10	20240422	204500	386951990	5650	5650	5650	5650	0
11	20240422	204400	386951990	5650	5650	5650	5650	0
12	20240422	204300	386951990	5650	5650	5650	5650	0
13	20240422	204200	386951990	5650	5650	5650	5650	0
14	20240422	204100	386951990	5650	5650	5650	5650	0
15	20240422	204000	386951990	5650	5650	5650	5650	0
16	20240422	203900	386951990	5650	5650	5650	5650	0
17	20240422	203800	386951990	5650	5650	5650	5650	0
18	20240422	203700	386951990	5650	5650	5650	5650	0
19	20240422	203600	386951990	5650	5650	5650	5650	0
20	20240422	203500	386951990	5650	5650	5650	5650	0
21	20240422	203400	386951990	5650	5650	5650	5650	0
22	20240422	203300	386951990	5650	5650	5650	5650	0
23	20240422	203200	386951990	5650	5650	5650	5650	0
24	20240422	203100	386951990	5650	5650	5650	5650	0
25	20240422	203000	386951990	5650	5650	5650	5650	0
26	20240422	202900	386951990	5650	5650	5650	5650	0
27	20240422	202800	386951990	5650	5650	5650	5650	0
28	20240422	202700	386951990	5650	5650	5650	5650	0
29	20240422	202600	386951990	5650	5650	5650	5650	0
30	20240422	202500	386951990	5650	5650	5650	5650	0
31	20240422	202400	386951990	5650	5650	5650	5650	0
32	20240422	202300	386951990	5650	5650	5650	5650	2416
33	20240422	202200	386951990	5650	5650	5650	5650	0
34	20240422	202100	386951990	5650	5650	5650	5650	0
35	20240422	202000	386951990	5650	5650	5650	5650	0
36	20240422	201900	386951990	5650	5650	5650	5650	0
37	20240422	201800	386951990	5650	5650	5650	5650	0
38	20240422	201700	386951990	5650	5650	5650	5650	0
39	20240422	201600	386951990	5650	5650	5650	5650	0
40	20240422	201500	386951990	5650	5650	5650	5650	0
41	20240422	201400	386951990	5650	5650	5650	5650	0
42	20240422	201300	386951990	5650	5650	5650	5650	0
43	20240422	201200	386951990	5650	5650	5650	5650	0
44	20240422	201100	386951990	5650	5650	5650	5650	0
45	20240422	201000	386951990	5650	5650	5650	5650	0
46	20240422	200900	386951990	5650	5650	5650	5650	0
47	20240422	200800	386951990	5650	5650	5650	5650	0
48	20240422	200700	386951990	5650	5650	5650	5650	0
49	20240422	200600	386951990	5650	5650	5650	5650	0
50	20240422	200500	386951990	5650	5650	5650	5650	0
51	20240422	200400	386951990	5650	5650	5650	5650	0
52	20240422	200300	386951990	5650	5650	5650	5650	0
53	20240422	200200	386951990	5650	5650	5650	5650	0
54	20240422	200100	386951990	5650	5650	5650	5650	0
55	20240422	200000	386951990	5650	5650	5650	5650	0
56	20240422	195900	386951990	5650	5650	5650	5650	0
57	20240422	195800	386951990	5650	5650	5650	5650	0
58	20240422	195700	386951990	5650	5650	5650	5650	0
59	20240422	195600	386951990	5650	5650	5650	5650	0
60	20240422	195500	386951990	5650	5650	5650	5650	0
61	20240422	195400	386951990	5650	5650	5650	5650	0
62	20240422	195300	386951990	5650	5650	5650	5650	2416
63	20240422	195200	386951990	5650	5650	5650	5650	0
64	20240422	195100	386951990	5650	5650	5650	5650	0
65	20240422	195000	386951990	5650	5650	5650	5650	0
66	20240422	194900	386951990	5650	5650	5650	5650	0
67	20240422	194800	386951990	5650	5650	5650	5650	0
68	20240422	194700	386951990	5650	5650	5650	5650	0
69	20240422	194600	386951990	5650	5650	5650	5650	0
70	20240422	194500	386951990	5650	5650	5650	5650	0
71	20240422	194400	386951990	5650	5650	5650	5650	0
72	20240422	194300	386951990	5650	5650	5650	5650	0
73	20240422	194200	386951990	5650	5650	5650	5650	0
74	20240422	194100	386951990	5650	5650	5650	5650	0
75	20240422	194000	386951990	5650	5650	5650	5650	0
76	20240422	193900	386951990	5650	5650	5650	5650	0
77	20240422	193800	386951990	5650	5650	5650	5650	0
78	20240422	193700	386951990	5650	5650	5650	5650	0
79	20240422	193600	386951990	5650	5650	5650	5650	0
80	20240422	193500	386951990	5650	5650	5650	5650	0
81	20240422	193400	386951990	5650	5650	5650	5650	0
82	20240422	193300	386951990	5650	5650	5650	5650	0
83	20240422	193200	386951990	5650	5650	5650	5650	0
84	20240422	193100	386951990	5650	5650	5650	5650	0
85	20240422	193000	386951990	5650	5650	5650	5650	0
86	20240422	192900	386951990	5650	5650	5650	5650	0
87	20240422	192800	386951990	5650	5650	5650	5650	0
88	20240422	192700	386951990	5650	5650	5650	5650	0
89	20240422	192600	386951990	5650	5650	5650	5650	0
90	20240422	192500	386951990	5650	5650	5650	5650	0
91	20240422	192400	386951990	5650	5650	5650	5650	0
92	20240422	192300	386951990	5650	5650	5650	5650	2416
93	20240422	192200	386951990	5650	5650	5650	5650	0
94	20240422	192100	386951990	5650	5650	5650	5650	0
95	20240422	192000	386951990	5650	5650	5650	5650	0
96	20240422	191900	386951990	5650	5650	5650	5650	0
97	20240422	191800	386951990	5650	5650	5650	5650	0
98	20240422	191700	386951990	5650	5650	5650	5650	0
99	20240422	191600	386951990	5650	5650	5650	5650	0
100	20240422	191500	386951990	5650	5650	5650	5650	0
101	20240422	191400	386951990	5650	5650	5650	5650	0
102	20240422	191300	386951990	5650	5650	5650	5650	0
103	20240422	191200	386951990	5650	5650	5650	5650	0
104	20240422	191100	386951990	5650	5650	5650	5650	0
105	20240422	191000	386951990	5650	5650	5650	5650	0
106	20240422	190900	386951990	5650	5650	5650	5650	0
107	20240422	190800	386951990	5650	5650	5650	5650	0
108	20240422	190700	386951990	5650	5650	5650	5650	0
109	20240422	190600	386951990	5650	5650	5650	5650	0
110	20240422	190500	386951990	5650	5650	5650	5650	0
111	20240422	190400	386951990	5650	5650	5650	5650	0
112	20240422	190300	386951990	5650	5650	5650	5650	0
113	20240422	190200	386951990	5650	5650	5650	5650	0
114	20240422	190100	386951990	5650	5650	5650	5650	0
115	20240422	190000	386951990	5650	5650	5650	5650	0
116	20240422	185900	386951990	5650	5650	5650	5650	0
117	20240422	185800	386951990	5650	5650	5650	5650	0
118	20240422	185700	386951990	5650	5650	5650	5650	0
119	20240422	185600	386951990	5650	5650	5650	5650	0
120	20240422	185500	386951990	5650	5650	5650	5650	0
121	20240422	185400	386951990	5650	5650	5650	5650	0
122	20240422	185300	386951990	5650	5650	5650	5650	2416
123	20240422	185200	386951990	5650	5650	5650	5650	0
124	20240422	185100	386951990	5650	5650	5650	5650	0
125	20240422	185000	386951990	5650	5650	5650	5650	0
126	20240422	184900	386951990	5650	5650	5650	5650	0
127	20240422	184800	386951990	5650	5650	5650	5650	0
128	20240422	184700	386951990	5650	5650	5650	5650	0
129	20240422	184600	386951990	5650	5650	5650	5650	0
130	20240422	184500	386951990	5650	5650	5650	5650	0
131	20240422	184400	386951990	5650	5650	5650	5650	0
132	20240422	184300	386951990	5650	5650	5650	5650	0
133	20240422	184200	386951990	5650	5650	5650	5650	0
134	20240422	184100	386951990	5650	5650	5650	5650	0
135	20240422	184000	386951990	5650	5650	5650	5650	0
136	20240422	183900	386951990	5650	5650	5650	5650	0
137	20240422	183800	386951990	5650	5650	5650	5650	0
138	20240422	183700	386951990	5650	5650	5650	5650	0
139	20240422	183600	386951990	5650	5650	5650	5650	0
140	20240422	183500	386951990	5650	5650	5650	5650	0
141	20240422	183400	386951990	5650	5650	5650	5650	0
142	20240422	183300	386951990	5650	5650	5650	5650	0
143	20240422	183200	386951990	5650	5650	5650	5650	0
144	20240422	183100	386951990	5650	5650	5650	5650	0
145	20240422	183000	386951990	5650	5650	5650	5650	0
146	20240422	182900	386951990	5650	5650	5650	5650	0
147	20240422	182800	386951990	5650	5650	5650	5650	0
148	20240422	182700	386951990	5650	5650	5650	5650	0
149	20240422	182600	386951990	5650	5650	5650	5650	0
150	20240422	182500	386951990	5650	5650	5650	5650	0
151	20240422	182400	386951990	5650	5650	5650	5650	0
152	20240422	182300	386951990	5650	5650	5650	5650	2416
153	20240422	182200	386951990	5650	5650	5650	5650	0
154	20240422	182100	386951990	5650	5650	5650	5650	0
155	20240422	182000	386951990	5650	5650	5650	5650	0
156	20240422	181900	386951990	5650	5650	5650	5650	0
157	20240422	181800	386951990	5650	5650	5650	5650	0
158	20240422	181700	386951990	5650	5650	5650	5650	0
159	20240422	181600	386951990	5650	5650	5650	5650	0
160	20240422	181500	386951990	5650	5650	5650	5650	0
161	20240422	181400	386951990	5650	5650	5650	5650	0
162	20240422	181300	386951990	5650	5650	5650	5650	0
163	20240422	181200	386951990	5650	5650	5650	5650	0
164	20240422	181100	386951990	5650	5650	5650	5650	0
165	20240422	181000	386951990	5650	5650	5650	5650	0
166	20240422	180900	386951990	5650	5650	5650	5650	0
167	20240422	180800	386951990	5650	5650	5650	5650	0
168	20240422	180700	386951990	5650	5650	5650	5650	0
169	20240422	180600	386951990	5650	5650	5650	5650	0
170	20240422	180500	386951990	5650	5650	5650	5650	0
171	20240422	180400	386951990	5650	5650	5650	5650	0
172	20240422	180300	386951990	5650	5650	5650	5650	0
173	20240422	180200	386951990	5650	5650	5650	5650	0
174	20240422	180100	386951990	5650	5650	5650	5650	0
175	20240422	180000	386951990	5650	5650	5650	5650	0
176	20240422	175900	386951990	5650	5650	5650	5650	0
177	20240422	175800	386951990	5650	5650	5650	5650	0
178	20240422	175700	386951990	5650	5650	5650	5650	0
179	20240422	175600	386951990	5650	5650	5650	5650	0
180	20240422	175500	386951990	5650	5650	5650	5650	0
181	20240422	175400	386951990	5650	5650	5650	5650	0
182	20240422	175300	386951990	5650	5650	5650	5650	2416
183	20240422	175200	386951990	5650	5650	5650	5650	0
184	20240422	175100	386951990	5650	5650	5650	5650	0
185	20240422	175000	386951990	5650	5650	5650	5650	0
186	20240422	174900	386951990	5650	5650	5650	5650	0
187	20240422	174800	386951990	5650	5650	5650	5650	0
188	20240422	174700	386951990	5650	5650	5650	5650	0
189	20240422	174600	386951990	5650	5650	5650	5650	0
190	20240422	174500	386951990	5650	5650	5650	5650	0
191	20240422	174400	386951990	5650	5650	5650	5650	0
192	20240422	174300	386951990	5650	5650	5650	5650	0
193	20240422	174200	386951990	5650	5650	5650	5650	0
194	20240422	174100	386951990	5650	5650	5650	5650	0
195	20240422	174000	386951990	5650	5650	5650	5650	0
196	20240422	173900	386951990	5650	5650	5650	5650	0
197	20240422	173800	386951990	5650	5650	5650	5650	0
198	20240422	173700	386951990	5650	5650	5650	5650	0
199	20240422	173600	386951990	5650	5650	5650	5650	0
200	20240422	173500	386951990	5650	5650	5650	5650	0
201	20240422	173400	386951990	5650	5650	5650	5650	0
202	20240422	173300	386951990	5650	5650	5650	5650	0
203	20240422	173200	386951990	5650	5650	5650	5650	0
204	20240422	173100	386951990	5650	5650	5650	5650	0
205	20240422	173000	386951990	5650	5650	5650	5650	0
206	20240422	172900	386951990	5650	5650	5650	5650	0
207	20240422	172800	386951990	5650	5650	5650	5650	0
208	20240422	172700	386951990	5650	5650	5650	5650	0
209	20240422	172600	386951990	5650	5650	5650	5650	0
210	20240422	172500	386951990	5650	5650	5650	5650	0
211	20240422	172400	386951990	5650	5650	5650	5650	0
212	20240422	172300	386951990	5650	5650	5650	5650	2416
213	20240422	172200	386951990	5650	5650	5650	5650	0
214	20240422	172100	386951990	5650	5650	5650	5650	0
215	20240422	172000	386951990	5650	5650	5650	5650	0
216	20240422	171900	386951990	5650	5650	5650	5650	0
217	20240422	171800	386951990	5650	5650	5650	5650	0
218	20240422	171700	386951990	5650	5650	5650	5650	0
219	20240422	171600	386951990	5650	5650	5650	5650	0
220	20240422	171500	386951990	5650	5650	5650	5650	0
221	20240422	171400	386951990	5650	5650	5650	5650	0
222	20240422	171300	386951990	5650	5650	5650	5650	0
223	20240422	171200	386951990	5650	5650	5650	5650	0
224	20240422	171100	386951990	5650	5650	5650	5650	0
225	20240422	171000	386951990	5650	5650	5650	5650	0
226	20240422	170900	386951990	5650	5650	5650	5650	0
227	20240422	170800	386951990	5650	5650	5650	5650	0
228	20240422	170700	386951990	5650	5650	5650	5650	0
229	20240422	170600	386951990	5650	5650	5650	5650	0
230	20240422	170500	386951990	5650	5650	5650	5650	0
231	20240422	170400	386951990	5650	5650	5650	5650	0
232	20240422	170300	386951990	5650	5650	5650	5650	0
233	20240422	170200	386951990	5650	5650	5650	5650	0
234	20240422	170100	386951990	5650	5650	5650	5650	0
235	20240422	170000	386951990	5650	5650	5650	5650	0
236	20240422	165900	386951990	5650	5650	5650	5650	0
237	20240422	165800	386951990	5650	5650	5650	5650	0
238	20240422	165700	386951990	5650	5650	5650	5650	0
239	20240422	165600	386951990	5650	5650	5650	5650	0
240	20240422	165500	386951990	5650	5650	5650	5650	0
241	20240422	165400	386951990	5650	5650	5650	5650	0
242	20240422	165300	386951990	5650	5650	5650	5650	2416
243	20240422	165200	386951990	5650	5650	5650	5650	0
244	20240422	165100	386951990	5650	5650	5650	5650	0
245	20240422	165000	386951990	5650	5650	5650	5650	0
246	20240422	164900	386951990	5650	5650	5650	5650	0
247	20240422	164800	386951990	5650	5650	5650	5650	0
248	20240422	164700	386951990	5650	5650	5650	5650	0
249	20240422	164600	386951990	5650	5650	5650	5650	0
250	20240422	164500	386951990	5650	5650	5650	5650	0
251	20240422	164400	386951990	5650	5650	5650	5650	0
252	20240422	164300	386951990	5650	5650	5650	5650	0
253	20240422	164200	386951990	5650	5650	5650	5650	0
254	20240422	164100	386951990	5650	5650	5650	5650	0
255	20240422	164000	386951990	5650	5650	5650	5650	0
256	20240422	163900	386951990	5650	5650	5650	5650	0
257	20240422	163800	386951990	5650	5650	5650	5650	0
258	20240422	163700	386951990	5650	5650	5650	5650	0
259	20240422	163600	386951990	5650	5650	5650	5650	0
260	20240422	163500	386951990	5650	5650	5650	5650	0
261	20240422	163400	386951990	5650	5650	5650	5650	0
262	20240422	163300	386951990	5650	5650	5650	5650	0
263	20240422	163200	386951990	5650	5650	5650	5650	0
264	20240422	163100	386951990	5650	5650	5650	5650	0
265	20240422	163000	386951990	5650	5650	5650	5650	0
266	20240422	162900	386951990	5650	5650	5650	5650	0
267	20240422	162800	386951990	5650	5650	5650	5650	0
268	20240422	162700	386951990	5650	5650	5650	5650	0
269	20240422	162600	386951990	5650	5650	5650	5650	0
270	20240422	162500	386951990	5650	5650	5650	5650	0
271	20240422	162400	386951990	5650	5650	5650	5650	0
272	20240422	162300	386951990	5650	5650	5650	5650	2416
273	20240422	162200	386951990	5650	5650	5650	5650	0
274	20240422	162100	386951990	5650	5650	5650	5650	0
275	20240422	162000	386951990	5650	5650	5650	5650	0
276	20240422	161900	386951990	5650	5650	5650	5650	0
277	20240422	161800	386951990	5650	5650	5650	5650	0
278	20240422	161700	386951990	5650	5650	5650	5650	0
279	20240422	161600	386951990	5650	5650	5650	5650	0
280	20240422	161500	386951990	5650	5650	5650	5650	0
281	20240422	161400	386951990	5650	5650	5650	5650	0
282	20240422	161300	386951990	5650	5650	5650	5650	0
283	20240422	161200	386951990	5650	5650	5650	5650	0
284	20240422	161100	386951990	5650	5650	5650	5650	0
285	20240422	161000	386951990	5650	5650	5650	5650	0
286	20240422	160900	386951990	5650	5650	5650	5650	0
287	20240422	160800	386951990	5650	5650	5650	5650	0
288	20240422	160700	386951990	5650	5650	5650	5650	0
289	20240422	160600	386951990	5650	5650	5650	5650	0
290	20240422	160500	386951990	5650	5650	5650	5650	0
291	20240422	160400	386951990	5650	5650	5650	5650	0
292	20240422	160300	386951990	5650	5650	5650	5650	0
293	20240422	160200	386951990	5650	5650	5650	5650	0
294	20240422	160100	386951990	5650	5650	5650	5650	0
295	20240422	160000	386951990	5650	5650	5650	5650	0
296	20240422	155900	386951990	5650	5650	5650	5650	0
297	20240422	155800	386951990	5650	5650	5650	5650	0
298	20240422	155700	386951990	5650	5650	5650	5650	0
299	20240422	155600	386951990	5650	5650	5650	5650	0
300	20240422	155500	386951990	5650	5650	5650	5650	0
301	20240422	155400	386951990	5650	5650	5650	5650	0
302	20240422	155300	386951990	5650	5650	5650	5650	2416
303	20240422	155200	386951990	5650	5650	5650	5650	0
304	20240422	155100	386951990	5650	5650	5650	5650	0
305	20240422	155000	386951990	5650	5650	5650	5650	0
306	20240422	154900	386951990	5650	5650	5650	5650	0
307	20240422	154800	386951990	5650	5650	5650	5650	0
308	20240422	154700	386951990	5650	5650	5650	5650	0
309	20240422	154600	386951990	5650	5650	5650	5650	0
310	20240422	154500	386951990	5650	5650	5650	5650	0
311	20240422	154400	386951990	5650	5650	5650	5650	0
312	20240422	154300	386951990	5650	5650	5650	5650	0
313	20240422	154200	386951990	5650	5650	5650	5650	0
314	20240422	154100	386951990	5650	5650	5650	5650	0
315	20240422	154000	386951990	5650	5650	5650	5650	0
316	20240422	153900	386951990	5650	5650	5650	5650	0
317	20240422	153800	386951990	5650	5650	5650	5650	0
318	20240422	153700	386951990	5650	5650	5650	5650	0
319	20240422	153600	386951990	5650	5650	5650	5650	0
320	20240422	153500	386951990	5650	5650	5650	5650	0
321	20240422	153400	386951990	5650	5650	5650	5650	0
322	20240422	153300	386951990	5650	5650	5650	5650	0
323	20240422	153200	386951990	5650	5650	5650	5650	0
324	20240422	153100	386951990	5650	5650	5650	5650	0
325	20240422	153000	386951990	5650	5650	5650	5650	2416
326	20240422	152900	373301590	5660	5660	5660	5660	0
327	20240422	152800	373301590	5660	5660	5660	5660	0
328	20240422	152700	373301590	5660	5660	5660	5660	0
329	20240422	152600	373301590	5660	5660	5660	5660	0
330	20240422	152500	373301590	5660	5660	5660	5660	0
331	20240422	152400	373301590	5660	5660	5660	5660	0
332	20240422	152300	373301590	5660	5660	5660	5660	0
333	20240422	152200	373301590	5660	5660	5660	5660	0
334	20240422	152100	373301590	5660	5660	5660	5660	0
335	20240422	152000	373301590	5660	5660	5660	5660	0
336	20240422	151900	373301590	5660	5660	5660	5660	125
337	20240422	151800	372594090	5660	5660	5660	5660	533
338	20240422	151700	369577310	5660	5660	5660	5660	1900
339	20240422	151600	358823310	5670	5660	5670	5660	898
340	20240422	151500	353739520	5670	5670	5680	5670	1342
341	20240422	151400	346129380	5670	5670	5670	5670	159
342	20240422	151300	345227850	5680	5680	5680	5670	628
343	20240422	151200	341662010	5670	5670	5680	5670	272
344	20240422	151100	340119110	5680	5680	5680	5680	1029
345	20240422	151000	334274390	5690	5690	5690	5680	512
346	20240422	150900	331366110	5690	5690	5690	5680	174
347	20240422	150800	330376220	5690	5690	5690	5690	6
348	20240422	150700	330342080	5700	5700	5700	5700	450
349	20240422	150600	327777080	5690	5700	5700	5690	12
350	20240422	150500	327708700	5700	5700	5700	5700	450
351	20240422	150400	325143700	5690	5690	5690	5690	4
352	20240422	150300	325120940	5690	5690	5690	5690	36
353	20240422	150200	324916100	5690	5690	5690	5690	200
354	20240422	150100	323778100	5680	5680	5680	5680	0
355	20240422	150000	323778100	5680	5680	5680	5680	30
356	20240422	145900	323607700	5680	5690	5690	5680	1080
357	20240422	145800	317472500	5690	5690	5690	5690	8
358	20240422	145700	317426980	5690	5690	5690	5690	0
359	20240422	145600	317426980	5690	5690	5690	5690	1576
360	20240422	145500	308459540	5700	5700	5700	5700	0
361	20240422	145400	308459540	5700	5700	5700	5700	119
362	20240422	145300	307781240	5690	5690	5690	5690	0
363	20240422	145200	307781240	5690	5690	5690	5690	0
364	20240422	145100	307781240	5690	5690	5690	5690	0
365	20240422	145000	307781240	5690	5690	5690	5690	7
366	20240422	144900	307741410	5690	5690	5690	5690	61
367	20240422	144800	307394320	5690	5690	5690	5690	0
368	20240422	144700	307394320	5690	5690	5690	5690	6
369	20240422	144600	307360180	5700	5700	5700	5700	0
370	20240422	144500	307360180	5700	5700	5700	5700	12
371	20240422	144400	307291780	5690	5690	5690	5690	0
372	20240422	144300	307291780	5690	5690	5690	5690	0
373	20240422	144200	307291780	5690	5690	5690	5690	28
374	20240422	144100	307132460	5680	5680	5680	5680	0
375	20240422	144000	307132460	5680	5680	5680	5680	0
376	20240422	143900	307132460	5680	5680	5680	5680	56
377	20240422	143800	306814380	5680	5680	5680	5680	0
378	20240422	143700	306814380	5680	5680	5680	5680	0
379	20240422	143600	306814380	5680	5680	5680	5680	0
380	20240422	143500	306814380	5680	5680	5680	5680	100
381	20240422	143400	306246380	5690	5690	5690	5690	1046
382	20240422	143300	300294640	5690	5690	5690	5690	70
383	20240422	143200	299896340	5690	5690	5690	5690	200
384	20240422	143100	298758340	5690	5690	5690	5690	50
385	20240422	143000	298473840	5690	5690	5690	5690	0
386	20240422	142900	298473840	5690	5690	5690	5690	10
387	20240422	142800	298416940	5690	5690	5690	5690	44
388	20240422	142700	298166580	5690	5690	5690	5690	0
389	20240422	142600	298166580	5690	5690	5690	5690	0
390	20240422	142500	298166580	5690	5690	5690	5690	0
391	20240422	142400	298166580	5690	5690	5690	5690	0
392	20240422	142300	298166580	5690	5690	5690	5690	0
393	20240422	142200	298166580	5690	5690	5690	5690	0
394	20240422	142100	298166580	5690	5700	5700	5690	410
395	20240422	142000	295833580	5700	5700	5700	5700	0
396	20240422	141900	295833580	5700	5700	5700	5700	100
397	20240422	141800	295263580	5700	5700	5700	5700	0
398	20240422	141700	295263580	5700	5700	5700	5700	0
399	20240422	141600	295263580	5700	5700	5700	5700	201
400	20240422	141500	294117880	5710	5710	5710	5710	0
401	20240422	141400	294117880	5710	5710	5710	5710	0
402	20240422	141300	294117880	5710	5710	5710	5710	0
403	20240422	141200	294117880	5710	5710	5710	5710	0
404	20240422	141100	294117880	5710	5710	5710	5710	100
405	20240422	141000	293546880	5710	5710	5710	5710	86
406	20240422	140900	293055820	5690	5690	5690	5690	0
407	20240422	140800	293055820	5690	5690	5690	5690	112
408	20240422	140700	292418540	5690	5690	5690	5690	0
409	20240422	140600	292418540	5690	5690	5690	5690	51
410	20240422	140500	292128350	5690	5690	5690	5690	84
411	20240422	140400	291650390	5690	5690	5690	5690	0
412	20240422	140300	291650390	5690	5720	5720	5690	1616
413	20240422	140200	282454450	5700	5700	5700	5700	0
414	20240422	140100	282454450	5700	5700	5700	5700	0
415	20240422	140000	282454450	5700	5700	5700	5700	0
416	20240422	135900	282454450	5700	5700	5700	5700	0
417	20240422	135800	282454450	5700	5700	5700	5700	34
418	20240422	135700	282260650	5700	5700	5700	5700	0
419	20240422	135600	282260650	5700	5700	5700	5700	0
420	20240422	135500	282260650	5700	5700	5700	5700	562
421	20240422	135400	279057250	5700	5700	5700	5700	0
422	20240422	135300	279057250	5700	5700	5700	5700	0
423	20240422	135200	279057250	5700	5700	5700	5700	0
424	20240422	135100	279057250	5700	5700	5700	5700	0
425	20240422	135000	279057250	5700	5700	5700	5700	0
426	20240422	134900	279057250	5700	5700	5700	5700	0
427	20240422	134800	279057250	5700	5700	5700	5700	0
428	20240422	134700	279057250	5700	5700	5700	5700	0
429	20240422	134600	279057250	5700	5700	5700	5700	4
430	20240422	134500	279034450	5700	5700	5700	5700	0
431	20240422	134400	279034450	5700	5700	5700	5700	1
432	20240422	134300	279028750	5690	5690	5690	5690	0
433	20240422	134200	279028750	5690	5690	5690	5690	10
434	20240422	134100	278971850	5690	5700	5700	5690	176
435	20240422	134000	277969090	5710	5710	5710	5710	0
436	20240422	133900	277969090	5710	5710	5710	5710	0
437	20240422	133800	277969090	5710	5710	5710	5710	0
438	20240422	133700	277969090	5710	5720	5720	5710	8627
439	20240422	133600	228708910	5710	5710	5710	5710	0
440	20240422	133500	228708910	5710	5710	5710	5710	33
441	20240422	133400	228520480	5720	5720	5720	5720	1
442	20240422	133300	228514760	5720	5720	5720	5720	100
443	20240422	133200	227942760	5730	5730	5730	5730	0
444	20240422	133100	227942760	5730	5730	5730	5730	0
445	20240422	133000	227942760	5730	5730	5730	5730	0
446	20240422	132900	227942760	5730	5730	5730	5730	0
447	20240422	132800	227942760	5730	5730	5730	5730	0
448	20240422	132700	227942760	5730	5730	5730	5730	6
449	20240422	132600	227908380	5730	5730	5730	5730	0
450	20240422	132500	227908380	5730	5730	5730	5730	0
451	20240422	132400	227908380	5730	5730	5730	5730	0
452	20240422	132300	227908380	5730	5730	5730	5730	0
453	20240422	132200	227908380	5730	5730	5730	5730	1
454	20240422	132100	227902650	5730	5730	5730	5730	0
455	20240422	132000	227902650	5730	5730	5730	5730	1
456	20240422	131900	227896920	5710	5710	5710	5710	45
457	20240422	131800	227639970	5720	5720	5720	5720	0
458	20240422	131700	227639970	5720	5720	5720	5720	0
459	20240422	131600	227639970	5720	5720	5720	5720	36
460	20240422	131500	227434050	5720	5720	5720	5720	0
461	20240422	131400	227434050	5720	5720	5720	5720	0
462	20240422	131300	227434050	5720	5720	5720	5720	0
463	20240422	131200	227434050	5720	5720	5720	5720	6
464	20240422	131100	227399730	5720	5720	5720	5720	0
465	20240422	131000	227399730	5720	5720	5720	5720	0
466	20240422	130900	227399730	5720	5720	5720	5720	0
467	20240422	130800	227399730	5720	5720	5720	5720	39
468	20240422	130700	227176650	5730	5730	5730	5730	0
469	20240422	130600	227176650	5730	5730	5730	5730	0
470	20240422	130500	227176650	5730	5730	5730	5730	1
471	20240422	130400	227170920	5720	5720	5720	5720	0
472	20240422	130300	227170920	5720	5720	5720	5720	0
473	20240422	130200	227170920	5720	5720	5720	5720	0
474	20240422	130100	227170920	5720	5720	5720	5720	0
475	20240422	130000	227170920	5720	5730	5730	5720	21
476	20240422	125900	227050790	5710	5710	5710	5710	14
477	20240422	125800	226970850	5710	5710	5710	5710	0
478	20240422	125700	226970850	5710	5710	5710	5710	0
479	20240422	125600	226970850	5710	5710	5710	5710	0
480	20240422	125500	226970850	5710	5710	5710	5710	1881
481	20240422	125400	216230340	5710	5720	5720	5710	1591
482	20240422	125300	207143770	5720	5720	5720	5720	0
483	20240422	125200	207143770	5720	5720	5720	5720	0
484	20240422	125100	207143770	5720	5720	5720	5720	875
485	20240422	125000	202138770	5730	5730	5730	5730	30
486	20240422	124900	201966870	5730	5730	5730	5730	0
487	20240422	124800	201966870	5730	5730	5730	5730	35
488	20240422	124700	201766320	5730	5730	5730	5730	0
489	20240422	124600	201766320	5730	5730	5730	5730	0
490	20240422	124500	201766320	5730	5730	5730	5730	0
491	20240422	124400	201766320	5730	5730	5730	5730	0
492	20240422	124300	201766320	5730	5730	5730	5730	19
493	20240422	124200	201657450	5770	5730	5770	5730	1779
494	20240422	124100	191419480	5730	5730	5730	5730	11
495	20240422	124000	191356450	5730	5730	5730	5730	100
496	20240422	123900	190783450	5720	5720	5720	5720	0
497	20240422	123800	190783450	5720	5710	5720	5710	604
498	20240422	123700	187329810	5710	5710	5710	5710	0
499	20240422	123600	187329810	5710	5710	5710	5710	0
500	20240422	123500	187329810	5710	5710	5710	5710	3
501	20240422	123400	187312680	5710	5710	5710	5710	34
502	20240422	123300	187118540	5710	5710	5710	5710	0
503	20240422	123200	187118540	5710	5710	5710	5710	0
504	20240422	123100	187118540	5710	5710	5710	5710	0
505	20240422	123000	187118540	5710	5710	5710	5710	10
506	20240422	122900	187061440	5710	5710	5710	5710	1
507	20240422	122800	187055730	5700	5700	5700	5700	0
508	20240422	122700	187055730	5700	5700	5700	5700	0
509	20240422	122600	187055730	5700	5700	5700	5700	40
510	20240422	122500	186827730	5700	5700	5700	5700	0
511	20240422	122400	186827730	5700	5700	5700	5700	0
512	20240422	122300	186827730	5700	5700	5700	5700	0
513	20240422	122200	186827730	5700	5700	5700	5700	1
514	20240422	122100	186822030	5700	5700	5700	5700	10
515	20240422	122000	186765030	5690	5690	5690	5690	0
516	20240422	121900	186765030	5690	5690	5690	5690	100
517	20240422	121800	186196030	5700	5700	5700	5700	0
518	20240422	121700	186196030	5700	5700	5700	5700	100
519	20240422	121600	185626030	5710	5710	5710	5710	0
520	20240422	121500	185626030	5710	5710	5710	5710	0
521	20240422	121400	185626030	5710	5710	5710	5710	32
522	20240422	121300	185443310	5680	5680	5680	5680	0
523	20240422	121200	185443310	5680	5680	5680	5680	0
524	20240422	121100	185443310	5680	5690	5690	5680	270
525	20240422	121000	183909700	5680	5680	5680	5680	0
526	20240422	120900	183909700	5680	5680	5680	5680	0
527	20240422	120800	183909700	5680	5680	5680	5680	0
528	20240422	120700	183909700	5680	5680	5680	5680	0
529	20240422	120600	183909700	5680	5680	5680	5680	0
530	20240422	120500	183909700	5680	5680	5680	5680	0
531	20240422	120400	183909700	5680	5680	5680	5680	0
532	20240422	120300	183909700	5680	5680	5680	5680	0
533	20240422	120200	183909700	5680	5680	5680	5680	0
534	20240422	120100	183909700	5680	5680	5680	5680	0
535	20240422	120000	183909700	5680	5680	5680	5680	0
536	20240422	115900	183909700	5680	5680	5680	5680	0
537	20240422	115800	183909700	5680	5710	5710	5680	1226
538	20240422	115700	176945470	5700	5700	5700	5700	10
539	20240422	115600	176888470	5700	5700	5700	5700	0
540	20240422	115500	176888470	5700	5700	5700	5700	1
541	20240422	115400	176882770	5710	5710	5710	5710	0
542	20240422	115300	176882770	5710	5710	5710	5710	25
543	20240422	115200	176740020	5680	5680	5680	5680	0
544	20240422	115100	176740020	5680	5680	5680	5680	0
545	20240422	115000	176740020	5680	5680	5680	5680	0
546	20240422	114900	176740020	5680	5680	5680	5680	0
547	20240422	114800	176740020	5680	5680	5680	5680	0
548	20240422	114700	176740020	5680	5680	5680	5680	0
549	20240422	114600	176740020	5680	5680	5680	5680	0
550	20240422	114500	176740020	5680	5700	5700	5680	344
551	20240422	114400	174783120	5710	5710	5710	5710	0
552	20240422	114300	174783120	5710	5710	5710	5710	0
553	20240422	114200	174783120	5710	5710	5710	5710	0
554	20240422	114100	174783120	5710	5710	5710	5710	80
555	20240422	114000	174326320	5700	5700	5700	5700	26
556	20240422	113900	174178120	5700	5700	5700	5700	0
557	20240422	113800	174178120	5700	5700	5700	5700	62
558	20240422	113700	173824720	5700	5700	5700	5700	0
559	20240422	113600	173824720	5700	5700	5700	5700	0
560	20240422	113500	173824720	5700	5700	5700	5700	0
561	20240422	113400	173824720	5700	5700	5700	5700	1
562	20240422	113300	173819020	5690	5690	5690	5690	0
563	20240422	113200	173819020	5690	5690	5690	5690	0
564	20240422	113100	173819020	5690	5690	5690	5690	538
565	20240422	113000	170757800	5700	5690	5700	5690	99
566	20240422	112900	170194470	5690	5690	5690	5690	60
567	20240422	112800	169853070	5700	5700	5700	5700	0
568	20240422	112700	169853070	5700	5700	5700	5700	2
569	20240422	112600	169841670	5690	5690	5690	5690	0
570	20240422	112500	169841670	5690	5690	5690	5690	0
571	20240422	112400	169841670	5690	5690	5690	5690	0
572	20240422	112300	169841670	5690	5690	5690	5690	0
573	20240422	112200	169841670	5690	5690	5690	5690	0
574	20240422	112100	169841670	5690	5690	5690	5690	0
575	20240422	112000	169841670	5690	5690	5690	5690	0
576	20240422	111900	169841670	5690	5690	5690	5690	100
577	20240422	111800	169272670	5680	5680	5690	5680	1128
578	20240422	111700	162865430	5680	5680	5680	5680	1012
579	20240422	111600	157117270	5680	5690	5690	5680	132
580	20240422	111500	156366790	5690	5690	5690	5690	0
581	20240422	111400	156366790	5690	5690	5690	5690	1007
582	20240422	111300	150636960	5690	5690	5690	5690	0
583	20240422	111200	150636960	5690	5690	5690	5690	0
584	20240422	111100	150636960	5690	5700	5700	5690	2083
585	20240422	111000	138778500	5700	5700	5700	5700	0
586	20240422	110900	138778500	5700	5700	5700	5700	2
587	20240422	110800	138767100	5700	5700	5700	5700	10
588	20240422	110700	138710100	5700	5700	5700	5700	0
589	20240422	110600	138710100	5700	5710	5710	5700	962
590	20240422	110500	133218390	5720	5720	5720	5720	30
591	20240422	110400	133046790	5720	5720	5720	5720	0
592	20240422	110300	133046790	5720	5720	5720	5720	0
593	20240422	110200	133046790	5720	5720	5720	5720	5
594	20240422	110100	133018190	5710	5710	5710	5710	0
595	20240422	110000	133018190	5710	5710	5710	5710	0
596	20240422	105900	133018190	5710	5710	5710	5710	0
597	20240422	105800	133018190	5710	5710	5710	5710	25
598	20240422	105700	132875440	5710	5710	5710	5710	0
599	20240422	105600	132875440	5710	5710	5710	5710	0
600	20240422	105500	132875440	5710	5710	5710	5710	0
601	20240422	105400	132875440	5710	5710	5710	5710	0
602	20240422	105300	132875440	5710	5710	5710	5710	17
603	20240422	105200	132778370	5730	5730	5730	5730	0
604	20240422	105100	132778370	5730	5730	5730	5730	0
605	20240422	105000	132778370	5730	5730	5730	5730	0
606	20240422	104900	132778370	5730	5730	5730	5730	10
607	20240422	104800	132721070	5730	5730	5730	5730	0
608	20240422	104700	132721070	5730	5730	5730	5730	0
609	20240422	104600	132721070	5730	5730	5730	5730	1
610	20240422	104500	132715340	5730	5730	5730	5730	0
611	20240422	104400	132715340	5730	5730	5730	5730	1
612	20240422	104300	132709610	5720	5720	5720	5720	0
613	20240422	104200	132709610	5720	5720	5720	5720	836
614	20240422	104100	127927690	5720	5720	5720	5720	16
615	20240422	104000	127836170	5730	5730	5730	5730	0
616	20240422	103900	127836170	5730	5730	5730	5730	367
617	20240422	103800	125733260	5740	5740	5740	5740	0
618	20240422	103700	125733260	5740	5740	5740	5740	0
619	20240422	103600	125733260	5740	5740	5740	5740	0
620	20240422	103500	125733260	5740	5740	5740	5740	81
621	20240422	103400	125268320	5740	5740	5740	5740	0
622	20240422	103300	125268320	5740	5740	5740	5740	0
623	20240422	103200	125268320	5740	5740	5740	5740	10
624	20240422	103100	125210920	5740	5740	5740	5740	0
625	20240422	103000	125210920	5740	5740	5740	5740	0
626	20240422	102900	125210920	5740	5740	5740	5740	1
627	20240422	102800	125205180	5720	5720	5720	5720	0
628	20240422	102700	125205180	5720	5720	5720	5720	0
629	20240422	102600	125205180	5720	5720	5720	5720	0
630	20240422	102500	125205180	5720	5720	5720	5720	0
631	20240422	102400	125205180	5720	5720	5720	5720	0
632	20240422	102300	125205180	5720	5720	5720	5720	0
633	20240422	102200	125205180	5720	5730	5740	5720	330
634	20240422	102100	123311900	5730	5730	5730	5730	1
635	20240422	102000	123306170	5720	5720	5720	5720	71
636	20240422	101900	122900050	5720	5720	5720	5720	0
637	20240422	101800	122900050	5720	5720	5720	5720	0
638	20240422	101700	122900050	5720	5720	5720	5720	0
639	20240422	101600	122900050	5720	5720	5720	5720	1600
640	20240422	101500	113748050	5720	5720	5720	5720	0
641	20240422	101400	113748050	5720	5720	5720	5720	260
642	20240422	101300	112260850	5720	5720	5720	5720	11
643	20240422	101200	112197930	5720	5720	5720	5720	200
644	20240422	101100	111053930	5730	5730	5730	5730	0
645	20240422	101000	111053930	5730	5730	5730	5730	0
646	20240422	100900	111053930	5730	5730	5730	5730	122
647	20240422	100800	110354870	5730	5730	5730	5730	7
648	20240422	100700	110314760	5730	5730	5730	5730	0
649	20240422	100600	110314760	5730	5730	5730	5730	22
650	20240422	100500	110188700	5730	5730	5730	5730	0
651	20240422	100400	110188700	5730	5720	5730	5720	36
652	20240422	100300	109982440	5730	5710	5730	5710	10
653	20240422	100200	109925160	5720	5720	5720	5720	127
654	20240422	100100	109198720	5720	5720	5720	5720	2
655	20240422	100000	109187280	5720	5720	5720	5720	11
656	20240422	095900	109124360	5720	5720	5720	5720	0
657	20240422	095800	109124360	5720	5720	5720	5720	0
658	20240422	095700	109124360	5720	5720	5720	5720	10
659	20240422	095600	109067160	5730	5730	5730	5730	0
660	20240422	095500	109067160	5730	5730	5730	5730	100
661	20240422	095400	108494160	5730	5730	5730	5730	604
662	20240422	095300	105033240	5740	5740	5740	5740	1
663	20240422	095200	105027500	5740	5740	5740	5730	396
664	20240422	095100	102758360	5740	5740	5740	5740	0
665	20240422	095000	102758360	5740	5740	5740	5740	4
666	20240422	094900	102735400	5730	5730	5730	5730	0
667	20240422	094800	102735400	5730	5730	5730	5730	0
668	20240422	094700	102735400	5730	5730	5730	5730	0
669	20240422	094600	102735400	5730	5730	5730	5730	0
670	20240422	094500	102735400	5730	5730	5730	5730	0
671	20240422	094400	102735400	5730	5730	5730	5730	0
672	20240422	094300	102735400	5730	5730	5730	5730	0
673	20240422	094200	102735400	5730	5710	5730	5710	4203
674	20240422	094100	78653720	5700	5720	5720	5700	3857
675	20240422	094000	56667620	5730	5730	5730	5730	200
676	20240422	093900	55521620	5710	5740	5740	5710	440
677	20240422	093800	53005090	5770	5760	5770	5760	37
678	20240422	093700	52791840	5770	5770	5770	5770	0
679	20240422	093600	52791840	5770	5770	5770	5770	472
680	20240422	093500	50068400	5760	5740	5760	5740	3325
681	20240422	093400	30941510	5750	5750	5750	5750	30
682	20240422	093300	30769010	5750	5750	5750	5750	10
683	20240422	093200	30711510	5760	5760	5760	5760	1
684	20240422	093100	30705750	5760	5760	5760	5760	0
685	20240422	093000	30705750	5760	5760	5760	5760	6
686	20240422	092900	30671190	5760	5770	5770	5760	21
687	20240422	092800	30550220	5770	5770	5770	5770	0
688	20240422	092700	30550220	5770	5770	5770	5770	32
689	20240422	092600	30365580	5770	5770	5770	5770	0
690	20240422	092500	30365580	5770	5770	5770	5770	201
691	20240422	092400	29205810	5770	5770	5770	5770	35
692	20240422	092300	29003860	5780	5780	5780	5780	0
693	20240422	092200	29003860	5780	5780	5780	5780	119
694	20240422	092100	28316040	5780	5780	5780	5780	53
695	20240422	092000	28009700	5780	5780	5780	5780	225
696	20240422	091900	26709200	5780	5780	5780	5780	0
697	20240422	091800	26709200	5780	5780	5780	5780	187
698	20240422	091700	25628340	5790	5790	5790	5790	0
699	20240422	091600	25628340	5790	5790	5790	5790	54
700	20240422	091500	25315680	5790	5790	5790	5790	112
701	20240422	091400	24667200	5780	5770	5780	5770	1670
702	20240422	091300	15023100	5750	5760	5760	5750	63
703	20240422	091200	14660810	5750	5750	5750	5750	20
704	20240422	091100	14545810	5750	5750	5750	5750	7
705	20240422	091000	14505560	5720	5730	5730	5720	50
706	20240422	090900	14219440	5770	5770	5770	5770	0
707	20240422	090800	14219440	5770	5760	5770	5760	589
708	20240422	090700	10821180	5710	5710	5710	5710	0
709	20240422	090600	10821180	5710	5710	5710	5710	0
710	20240422	090500	10821180	5710	5770	5770	5710	101
711	20240422	090400	10244410	5770	5770	5770	5770	1
712	20240422	090300	10238640	5780	5780	5780	5780	134
713	20240422	090200	9464120	5780	5780	5780	5780	130
714	20240422	090100	8712720	5710	5710	5710	5710	20
715	20240422	090000	8598520	5790	5690	5790	5690	1500