KissMeData/396300/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212700	965082860	3570	3570	3570	3570	5409
3	20240422	212600	965082860	3570	3570	3570	3570	0
4	20240422	212500	965082860	3570	3570	3570	3570	0
5	20240422	212400	965082860	3570	3570	3570	3570	0
6	20240422	212300	965082860	3570	3570	3570	3570	0
7	20240422	212200	965082860	3570	3570	3570	3570	0
8	20240422	212100	965082860	3570	3570	3570	3570	0
9	20240422	212000	965082860	3570	3570	3570	3570	0
10	20240422	211900	965082860	3570	3570	3570	3570	0
11	20240422	211800	965082860	3570	3570	3570	3570	0
12	20240422	211700	965082860	3570	3570	3570	3570	0
13	20240422	211600	965082860	3570	3570	3570	3570	0
14	20240422	211500	965082860	3570	3570	3570	3570	0
15	20240422	211400	965082860	3570	3570	3570	3570	0
16	20240422	211300	965082860	3570	3570	3570	3570	0
17	20240422	211200	965082860	3570	3570	3570	3570	0
18	20240422	211100	965082860	3570	3570	3570	3570	0
19	20240422	211000	965082860	3570	3570	3570	3570	0
20	20240422	210900	965082860	3570	3570	3570	3570	0
21	20240422	210800	965082860	3570	3570	3570	3570	0
22	20240422	210700	965082860	3570	3570	3570	3570	0
23	20240422	210600	965082860	3570	3570	3570	3570	0
24	20240422	210500	965082860	3570	3570	3570	3570	0
25	20240422	210400	965082860	3570	3570	3570	3570	0
26	20240422	210300	965082860	3570	3570	3570	3570	0
27	20240422	210200	965082860	3570	3570	3570	3570	0
28	20240422	210100	965082860	3570	3570	3570	3570	0
29	20240422	210000	965082860	3570	3570	3570	3570	0
30	20240422	205900	965082860	3570	3570	3570	3570	0
31	20240422	205800	965082860	3570	3570	3570	3570	0
32	20240422	205700	965082860	3570	3570	3570	3570	5409
33	20240422	205600	965082860	3570	3570	3570	3570	0
34	20240422	205500	965082860	3570	3570	3570	3570	0
35	20240422	205400	965082860	3570	3570	3570	3570	0
36	20240422	205300	965082860	3570	3570	3570	3570	0
37	20240422	205200	965082860	3570	3570	3570	3570	0
38	20240422	205100	965082860	3570	3570	3570	3570	0
39	20240422	205000	965082860	3570	3570	3570	3570	0
40	20240422	204900	965082860	3570	3570	3570	3570	0
41	20240422	204800	965082860	3570	3570	3570	3570	0
42	20240422	204700	965082860	3570	3570	3570	3570	0
43	20240422	204600	965082860	3570	3570	3570	3570	0
44	20240422	204500	965082860	3570	3570	3570	3570	0
45	20240422	204400	965082860	3570	3570	3570	3570	0
46	20240422	204300	965082860	3570	3570	3570	3570	0
47	20240422	204200	965082860	3570	3570	3570	3570	0
48	20240422	204100	965082860	3570	3570	3570	3570	0
49	20240422	204000	965082860	3570	3570	3570	3570	0
50	20240422	203900	965082860	3570	3570	3570	3570	0
51	20240422	203800	965082860	3570	3570	3570	3570	0
52	20240422	203700	965082860	3570	3570	3570	3570	0
53	20240422	203600	965082860	3570	3570	3570	3570	0
54	20240422	203500	965082860	3570	3570	3570	3570	0
55	20240422	203400	965082860	3570	3570	3570	3570	0
56	20240422	203300	965082860	3570	3570	3570	3570	0
57	20240422	203200	965082860	3570	3570	3570	3570	0
58	20240422	203100	965082860	3570	3570	3570	3570	0
59	20240422	203000	965082860	3570	3570	3570	3570	0
60	20240422	202900	965082860	3570	3570	3570	3570	0
61	20240422	202800	965082860	3570	3570	3570	3570	0
62	20240422	202700	965082860	3570	3570	3570	3570	5409
63	20240422	202600	965082860	3570	3570	3570	3570	0
64	20240422	202500	965082860	3570	3570	3570	3570	0
65	20240422	202400	965082860	3570	3570	3570	3570	0
66	20240422	202300	965082860	3570	3570	3570	3570	0
67	20240422	202200	965082860	3570	3570	3570	3570	0
68	20240422	202100	965082860	3570	3570	3570	3570	0
69	20240422	202000	965082860	3570	3570	3570	3570	0
70	20240422	201900	965082860	3570	3570	3570	3570	0
71	20240422	201800	965082860	3570	3570	3570	3570	0
72	20240422	201700	965082860	3570	3570	3570	3570	0
73	20240422	201600	965082860	3570	3570	3570	3570	0
74	20240422	201500	965082860	3570	3570	3570	3570	0
75	20240422	201400	965082860	3570	3570	3570	3570	0
76	20240422	201300	965082860	3570	3570	3570	3570	0
77	20240422	201200	965082860	3570	3570	3570	3570	0
78	20240422	201100	965082860	3570	3570	3570	3570	0
79	20240422	201000	965082860	3570	3570	3570	3570	0
80	20240422	200900	965082860	3570	3570	3570	3570	0
81	20240422	200800	965082860	3570	3570	3570	3570	0
82	20240422	200700	965082860	3570	3570	3570	3570	0
83	20240422	200600	965082860	3570	3570	3570	3570	0
84	20240422	200500	965082860	3570	3570	3570	3570	0
85	20240422	200400	965082860	3570	3570	3570	3570	0
86	20240422	200300	965082860	3570	3570	3570	3570	0
87	20240422	200200	965082860	3570	3570	3570	3570	0
88	20240422	200100	965082860	3570	3570	3570	3570	0
89	20240422	200000	965082860	3570	3570	3570	3570	0
90	20240422	195900	965082860	3570	3570	3570	3570	0
91	20240422	195800	965082860	3570	3570	3570	3570	0
92	20240422	195700	965082860	3570	3570	3570	3570	5409
93	20240422	195600	965082860	3570	3570	3570	3570	0
94	20240422	195500	965082860	3570	3570	3570	3570	0
95	20240422	195400	965082860	3570	3570	3570	3570	0
96	20240422	195300	965082860	3570	3570	3570	3570	0
97	20240422	195200	965082860	3570	3570	3570	3570	0
98	20240422	195100	965082860	3570	3570	3570	3570	0
99	20240422	195000	965082860	3570	3570	3570	3570	0
100	20240422	194900	965082860	3570	3570	3570	3570	0
101	20240422	194800	965082860	3570	3570	3570	3570	0
102	20240422	194700	965082860	3570	3570	3570	3570	0
103	20240422	194600	965082860	3570	3570	3570	3570	0
104	20240422	194500	965082860	3570	3570	3570	3570	0
105	20240422	194400	965082860	3570	3570	3570	3570	0
106	20240422	194300	965082860	3570	3570	3570	3570	0
107	20240422	194200	965082860	3570	3570	3570	3570	0
108	20240422	194100	965082860	3570	3570	3570	3570	0
109	20240422	194000	965082860	3570	3570	3570	3570	0
110	20240422	193900	965082860	3570	3570	3570	3570	0
111	20240422	193800	965082860	3570	3570	3570	3570	0
112	20240422	193700	965082860	3570	3570	3570	3570	0
113	20240422	193600	965082860	3570	3570	3570	3570	0
114	20240422	193500	965082860	3570	3570	3570	3570	0
115	20240422	193400	965082860	3570	3570	3570	3570	0
116	20240422	193300	965082860	3570	3570	3570	3570	0
117	20240422	193200	965082860	3570	3570	3570	3570	0
118	20240422	193100	965082860	3570	3570	3570	3570	0
119	20240422	193000	965082860	3570	3570	3570	3570	0
120	20240422	192900	965082860	3570	3570	3570	3570	0
121	20240422	192800	965082860	3570	3570	3570	3570	0
122	20240422	192700	965082860	3570	3570	3570	3570	5409
123	20240422	192600	965082860	3570	3570	3570	3570	0
124	20240422	192500	965082860	3570	3570	3570	3570	0
125	20240422	192400	965082860	3570	3570	3570	3570	0
126	20240422	192300	965082860	3570	3570	3570	3570	0
127	20240422	192200	965082860	3570	3570	3570	3570	0
128	20240422	192100	965082860	3570	3570	3570	3570	0
129	20240422	192000	965082860	3570	3570	3570	3570	0
130	20240422	191900	965082860	3570	3570	3570	3570	0
131	20240422	191800	965082860	3570	3570	3570	3570	0
132	20240422	191700	965082860	3570	3570	3570	3570	0
133	20240422	191600	965082860	3570	3570	3570	3570	0
134	20240422	191500	965082860	3570	3570	3570	3570	0
135	20240422	191400	965082860	3570	3570	3570	3570	0
136	20240422	191300	965082860	3570	3570	3570	3570	0
137	20240422	191200	965082860	3570	3570	3570	3570	0
138	20240422	191100	965082860	3570	3570	3570	3570	0
139	20240422	191000	965082860	3570	3570	3570	3570	0
140	20240422	190900	965082860	3570	3570	3570	3570	0
141	20240422	190800	965082860	3570	3570	3570	3570	0
142	20240422	190700	965082860	3570	3570	3570	3570	0
143	20240422	190600	965082860	3570	3570	3570	3570	0
144	20240422	190500	965082860	3570	3570	3570	3570	0
145	20240422	190400	965082860	3570	3570	3570	3570	0
146	20240422	190300	965082860	3570	3570	3570	3570	0
147	20240422	190200	965082860	3570	3570	3570	3570	0
148	20240422	190100	965082860	3570	3570	3570	3570	0
149	20240422	190000	965082860	3570	3570	3570	3570	0
150	20240422	185900	965082860	3570	3570	3570	3570	0
151	20240422	185800	965082860	3570	3570	3570	3570	0
152	20240422	185700	965082860	3570	3570	3570	3570	5409
153	20240422	185600	965082860	3570	3570	3570	3570	0
154	20240422	185500	965082860	3570	3570	3570	3570	0
155	20240422	185400	965082860	3570	3570	3570	3570	0
156	20240422	185300	965082860	3570	3570	3570	3570	0
157	20240422	185200	965082860	3570	3570	3570	3570	0
158	20240422	185100	965082860	3570	3570	3570	3570	0
159	20240422	185000	965082860	3570	3570	3570	3570	0
160	20240422	184900	965082860	3570	3570	3570	3570	0
161	20240422	184800	965082860	3570	3570	3570	3570	0
162	20240422	184700	965082860	3570	3570	3570	3570	0
163	20240422	184600	965082860	3570	3570	3570	3570	0
164	20240422	184500	965082860	3570	3570	3570	3570	0
165	20240422	184400	965082860	3570	3570	3570	3570	0
166	20240422	184300	965082860	3570	3570	3570	3570	0
167	20240422	184200	965082860	3570	3570	3570	3570	0
168	20240422	184100	965082860	3570	3570	3570	3570	0
169	20240422	184000	965082860	3570	3570	3570	3570	0
170	20240422	183900	965082860	3570	3570	3570	3570	0
171	20240422	183800	965082860	3570	3570	3570	3570	0
172	20240422	183700	965082860	3570	3570	3570	3570	0
173	20240422	183600	965082860	3570	3570	3570	3570	0
174	20240422	183500	965082860	3570	3570	3570	3570	0
175	20240422	183400	965082860	3570	3570	3570	3570	0
176	20240422	183300	965082860	3570	3570	3570	3570	0
177	20240422	183200	965082860	3570	3570	3570	3570	0
178	20240422	183100	965082860	3570	3570	3570	3570	0
179	20240422	183000	965082860	3570	3570	3570	3570	0
180	20240422	182900	965082860	3570	3570	3570	3570	0
181	20240422	182800	965082860	3570	3570	3570	3570	0
182	20240422	182700	965082860	3570	3570	3570	3570	5409
183	20240422	182600	965082860	3570	3570	3570	3570	0
184	20240422	182500	965082860	3570	3570	3570	3570	0
185	20240422	182400	965082860	3570	3570	3570	3570	0
186	20240422	182300	965082860	3570	3570	3570	3570	0
187	20240422	182200	965082860	3570	3570	3570	3570	0
188	20240422	182100	965082860	3570	3570	3570	3570	0
189	20240422	182000	965082860	3570	3570	3570	3570	0
190	20240422	181900	965082860	3570	3570	3570	3570	0
191	20240422	181800	965082860	3570	3570	3570	3570	0
192	20240422	181700	965082860	3570	3570	3570	3570	0
193	20240422	181600	965082860	3570	3570	3570	3570	0
194	20240422	181500	965082860	3570	3570	3570	3570	0
195	20240422	181400	965082860	3570	3570	3570	3570	0
196	20240422	181300	965082860	3570	3570	3570	3570	0
197	20240422	181200	965082860	3570	3570	3570	3570	0
198	20240422	181100	965082860	3570	3570	3570	3570	0
199	20240422	181000	965082860	3570	3570	3570	3570	0
200	20240422	180900	965082860	3570	3570	3570	3570	0
201	20240422	180800	965082860	3570	3570	3570	3570	0
202	20240422	180700	965082860	3570	3570	3570	3570	0
203	20240422	180600	965082860	3570	3570	3570	3570	0
204	20240422	180500	965082860	3570	3570	3570	3570	0
205	20240422	180400	965082860	3570	3570	3570	3570	0
206	20240422	180300	965082860	3570	3570	3570	3570	0
207	20240422	180200	965082860	3570	3570	3570	3570	0
208	20240422	180100	965082860	3570	3570	3570	3570	0
209	20240422	180000	965082860	3570	3570	3570	3570	0
210	20240422	175900	965082860	3570	3570	3570	3570	0
211	20240422	175800	965082860	3570	3570	3570	3570	0
212	20240422	175700	965082860	3570	3570	3570	3570	5409
213	20240422	175600	965082860	3570	3570	3570	3570	0
214	20240422	175500	965082860	3570	3570	3570	3570	0
215	20240422	175400	965082860	3570	3570	3570	3570	0
216	20240422	175300	965082860	3570	3570	3570	3570	0
217	20240422	175200	965082860	3570	3570	3570	3570	0
218	20240422	175100	965082860	3570	3570	3570	3570	0
219	20240422	175000	965082860	3570	3570	3570	3570	0
220	20240422	174900	965082860	3570	3570	3570	3570	0
221	20240422	174800	965082860	3570	3570	3570	3570	0
222	20240422	174700	965082860	3570	3570	3570	3570	0
223	20240422	174600	965082860	3570	3570	3570	3570	0
224	20240422	174500	965082860	3570	3570	3570	3570	0
225	20240422	174400	965082860	3570	3570	3570	3570	0
226	20240422	174300	965082860	3570	3570	3570	3570	0
227	20240422	174200	965082860	3570	3570	3570	3570	0
228	20240422	174100	965082860	3570	3570	3570	3570	0
229	20240422	174000	965082860	3570	3570	3570	3570	0
230	20240422	173900	965082860	3570	3570	3570	3570	0
231	20240422	173800	965082860	3570	3570	3570	3570	0
232	20240422	173700	965082860	3570	3570	3570	3570	0
233	20240422	173600	965082860	3570	3570	3570	3570	0
234	20240422	173500	965082860	3570	3570	3570	3570	0
235	20240422	173400	965082860	3570	3570	3570	3570	0
236	20240422	173300	965082860	3570	3570	3570	3570	0
237	20240422	173200	965082860	3570	3570	3570	3570	0
238	20240422	173100	965082860	3570	3570	3570	3570	0
239	20240422	173000	965082860	3570	3570	3570	3570	0
240	20240422	172900	965082860	3570	3570	3570	3570	0
241	20240422	172800	965082860	3570	3570	3570	3570	0
242	20240422	172700	965082860	3570	3570	3570	3570	5409
243	20240422	172600	965082860	3570	3570	3570	3570	0
244	20240422	172500	965082860	3570	3570	3570	3570	0
245	20240422	172400	965082860	3570	3570	3570	3570	0
246	20240422	172300	965082860	3570	3570	3570	3570	0
247	20240422	172200	965082860	3570	3570	3570	3570	0
248	20240422	172100	965082860	3570	3570	3570	3570	0
249	20240422	172000	965082860	3570	3570	3570	3570	0
250	20240422	171900	965082860	3570	3570	3570	3570	0
251	20240422	171800	965082860	3570	3570	3570	3570	0
252	20240422	171700	965082860	3570	3570	3570	3570	0
253	20240422	171600	965082860	3570	3570	3570	3570	0
254	20240422	171500	965082860	3570	3570	3570	3570	0
255	20240422	171400	965082860	3570	3570	3570	3570	0
256	20240422	171300	965082860	3570	3570	3570	3570	0
257	20240422	171200	965082860	3570	3570	3570	3570	0
258	20240422	171100	965082860	3570	3570	3570	3570	0
259	20240422	171000	965082860	3570	3570	3570	3570	0
260	20240422	170900	965082860	3570	3570	3570	3570	0
261	20240422	170800	965082860	3570	3570	3570	3570	0
262	20240422	170700	965082860	3570	3570	3570	3570	0
263	20240422	170600	965082860	3570	3570	3570	3570	0
264	20240422	170500	965082860	3570	3570	3570	3570	0
265	20240422	170400	965082860	3570	3570	3570	3570	0
266	20240422	170300	965082860	3570	3570	3570	3570	0
267	20240422	170200	965082860	3570	3570	3570	3570	0
268	20240422	170100	965082860	3570	3570	3570	3570	0
269	20240422	170000	965082860	3570	3570	3570	3570	0
270	20240422	165900	965082860	3570	3570	3570	3570	0
271	20240422	165800	965082860	3570	3570	3570	3570	0
272	20240422	165700	965082860	3570	3570	3570	3570	5409
273	20240422	165600	965082860	3570	3570	3570	3570	0
274	20240422	165500	965082860	3570	3570	3570	3570	0
275	20240422	165400	965082860	3570	3570	3570	3570	0
276	20240422	165300	965082860	3570	3570	3570	3570	0
277	20240422	165200	965082860	3570	3570	3570	3570	0
278	20240422	165100	965082860	3570	3570	3570	3570	0
279	20240422	165000	965082860	3570	3570	3570	3570	0
280	20240422	164900	965082860	3570	3570	3570	3570	0
281	20240422	164800	965082860	3570	3570	3570	3570	0
282	20240422	164700	965082860	3570	3570	3570	3570	0
283	20240422	164600	965082860	3570	3570	3570	3570	0
284	20240422	164500	965082860	3570	3570	3570	3570	0
285	20240422	164400	965082860	3570	3570	3570	3570	0
286	20240422	164300	965082860	3570	3570	3570	3570	0
287	20240422	164200	965082860	3570	3570	3570	3570	0
288	20240422	164100	965082860	3570	3570	3570	3570	0
289	20240422	164000	965082860	3570	3570	3570	3570	0
290	20240422	163900	965082860	3570	3570	3570	3570	0
291	20240422	163800	965082860	3570	3570	3570	3570	0
292	20240422	163700	965082860	3570	3570	3570	3570	0
293	20240422	163600	965082860	3570	3570	3570	3570	0
294	20240422	163500	965082860	3570	3570	3570	3570	0
295	20240422	163400	965082860	3570	3570	3570	3570	0
296	20240422	163300	965082860	3570	3570	3570	3570	0
297	20240422	163200	965082860	3570	3570	3570	3570	0
298	20240422	163100	965082860	3570	3570	3570	3570	0
299	20240422	163000	965082860	3570	3570	3570	3570	0
300	20240422	162900	965082860	3570	3570	3570	3570	0
301	20240422	162800	965082860	3570	3570	3570	3570	0
302	20240422	162700	965082860	3570	3570	3570	3570	5409
303	20240422	162600	965082860	3570	3570	3570	3570	0
304	20240422	162500	965082860	3570	3570	3570	3570	0
305	20240422	162400	965082860	3570	3570	3570	3570	0
306	20240422	162300	965082860	3570	3570	3570	3570	0
307	20240422	162200	965082860	3570	3570	3570	3570	0
308	20240422	162100	965082860	3570	3570	3570	3570	0
309	20240422	162000	965082860	3570	3570	3570	3570	0
310	20240422	161900	965082860	3570	3570	3570	3570	0
311	20240422	161800	965082860	3570	3570	3570	3570	0
312	20240422	161700	965082860	3570	3570	3570	3570	0
313	20240422	161600	965082860	3570	3570	3570	3570	0
314	20240422	161500	965082860	3570	3570	3570	3570	0
315	20240422	161400	965082860	3570	3570	3570	3570	0
316	20240422	161300	965082860	3570	3570	3570	3570	0
317	20240422	161200	965082860	3570	3570	3570	3570	0
318	20240422	161100	965082860	3570	3570	3570	3570	0
319	20240422	161000	965082860	3570	3570	3570	3570	0
320	20240422	160900	965082860	3570	3570	3570	3570	0
321	20240422	160800	965082860	3570	3570	3570	3570	0
322	20240422	160700	965082860	3570	3570	3570	3570	0
323	20240422	160600	965082860	3570	3570	3570	3570	0
324	20240422	160500	965082860	3570	3570	3570	3570	0
325	20240422	160400	965082860	3570	3570	3570	3570	0
326	20240422	160300	965082860	3570	3570	3570	3570	0
327	20240422	160200	965082860	3570	3570	3570	3570	0
328	20240422	160100	965082860	3570	3570	3570	3570	0
329	20240422	160000	965082860	3570	3570	3570	3570	0
330	20240422	155900	965082860	3570	3570	3570	3570	0
331	20240422	155800	965082860	3570	3570	3570	3570	0
332	20240422	155700	965082860	3570	3570	3570	3570	5409
333	20240422	155600	965082860	3570	3570	3570	3570	0
334	20240422	155500	965082860	3570	3570	3570	3570	0
335	20240422	155400	965082860	3570	3570	3570	3570	0
336	20240422	155300	965082860	3570	3570	3570	3570	0
337	20240422	155200	965082860	3570	3570	3570	3570	0
338	20240422	155100	965082860	3570	3570	3570	3570	0
339	20240422	155000	965082860	3570	3570	3570	3570	0
340	20240422	154900	965082860	3570	3570	3570	3570	0
341	20240422	154800	965082860	3570	3570	3570	3570	0
342	20240422	154700	965082860	3570	3570	3570	3570	0
343	20240422	154600	965082860	3570	3570	3570	3570	0
344	20240422	154500	965082860	3570	3570	3570	3570	0
345	20240422	154400	965082860	3570	3570	3570	3570	0
346	20240422	154300	965082860	3570	3570	3570	3570	0
347	20240422	154200	965082860	3570	3570	3570	3570	0
348	20240422	154100	965082860	3570	3570	3570	3570	0
349	20240422	154000	965082860	3570	3570	3570	3570	0
350	20240422	153900	965082860	3570	3570	3570	3570	0
351	20240422	153800	965082860	3570	3570	3570	3570	0
352	20240422	153700	965082860	3570	3570	3570	3570	0
353	20240422	153600	965082860	3570	3570	3570	3570	0
354	20240422	153500	965082860	3570	3570	3570	3570	0
355	20240422	153400	965082860	3570	3570	3570	3570	0
356	20240422	153300	965082860	3570	3570	3570	3570	0
357	20240422	153200	965082860	3570	3570	3570	3570	0
358	20240422	153100	965082860	3570	3570	3570	3570	0
359	20240422	153000	965082860	3570	3570	3570	3570	5409
360	20240422	152900	945772730	3600	3600	3600	3600	0
361	20240422	152800	945772730	3600	3600	3600	3600	0
362	20240422	152700	945772730	3600	3600	3600	3600	0
363	20240422	152600	945772730	3600	3600	3600	3600	0
364	20240422	152500	945772730	3600	3600	3600	3600	0
365	20240422	152400	945772730	3600	3600	3600	3600	0
366	20240422	152300	945772730	3600	3600	3600	3600	0
367	20240422	152200	945772730	3600	3600	3600	3600	0
368	20240422	152100	945772730	3600	3600	3600	3600	0
369	20240422	152000	945772730	3600	3600	3600	3600	0
370	20240422	151900	945772730	3600	3585	3600	3585	46
371	20240422	151800	945607415	3600	3585	3600	3585	972
372	20240422	151700	942117385	3575	3590	3590	3575	2856
373	20240422	151600	931899280	3595	3590	3595	3590	8
374	20240422	151500	931870525	3590	3590	3590	3590	24
375	20240422	151400	931784365	3585	3585	3585	3585	248
376	20240422	151300	930895285	3585	3585	3585	3585	0
377	20240422	151200	930895285	3585	3585	3585	3585	0
378	20240422	151100	930895285	3585	3575	3585	3575	23
379	20240422	151000	930812840	3590	3590	3590	3590	26
380	20240422	150900	930719500	3590	3580	3590	3580	1749
381	20240422	150800	924457080	3590	3590	3590	3590	132
382	20240422	150700	923983200	3585	3590	3590	3585	402
383	20240422	150600	922540030	3585	3585	3585	3585	0
384	20240422	150500	922540030	3585	3585	3585	3585	0
385	20240422	150400	922540030	3585	3585	3585	3585	70
386	20240422	150300	922289080	3580	3580	3580	3580	0
387	20240422	150200	922289080	3580	3580	3580	3580	0
388	20240422	150100	922289080	3580	3575	3580	3575	46
389	20240422	150000	922124550	3575	3575	3590	3575	150
390	20240422	145900	921588285	3590	3575	3590	3575	279
391	20240422	145800	920590830	3590	3590	3590	3590	0
392	20240422	145700	920590830	3590	3580	3590	3575	701
393	20240422	145600	918082195	3590	3590	3590	3590	0
394	20240422	145500	918082195	3590	3590	3590	3590	50
395	20240422	145400	917902695	3590	3590	3590	3590	153
396	20240422	145300	917353425	3590	3590	3590	3590	5
397	20240422	145200	917335475	3585	3585	3585	3585	20
398	20240422	145100	917263775	3585	3580	3585	3580	84
399	20240422	145000	916962640	3580	3580	3580	3580	1207
400	20240422	144900	912641580	3585	3585	3585	3585	10
401	20240422	144800	912605730	3585	3590	3590	3585	112
402	20240422	144700	912203905	3595	3595	3595	3595	0
403	20240422	144600	912203905	3595	3595	3595	3595	10
404	20240422	144500	912167955	3595	3595	3595	3595	3
405	20240422	144400	912157170	3600	3600	3600	3600	0
406	20240422	144300	912157170	3600	3600	3600	3600	9
407	20240422	144200	912124770	3600	3600	3600	3600	0
408	20240422	144100	912124770	3600	3600	3600	3600	0
409	20240422	144000	912124770	3600	3595	3600	3595	19
410	20240422	143900	912056410	3595	3590	3595	3590	2
411	20240422	143800	912049225	3590	3590	3590	3590	158
412	20240422	143700	911482005	3590	3590	3590	3590	0
413	20240422	143600	911482005	3590	3590	3590	3590	1
414	20240422	143500	911478415	3585	3585	3585	3585	633
415	20240422	143400	909209110	3580	3580	3580	3580	1268
416	20240422	143300	904669670	3580	3580	3580	3580	108
417	20240422	143200	904283030	3585	3580	3585	3580	24
418	20240422	143100	904197105	3580	3580	3580	3580	0
419	20240422	143000	904197105	3580	3580	3580	3580	0
420	20240422	142900	904197105	3580	3580	3580	3580	0
421	20240422	142800	904197105	3580	3580	3580	3580	50
422	20240422	142700	904018105	3580	3580	3580	3580	153
423	20240422	142600	903470365	3585	3580	3585	3575	1047
424	20240422	142500	899726465	3580	3580	3580	3580	150
425	20240422	142400	899189465	3580	3580	3580	3580	0
426	20240422	142300	899189465	3580	3585	3585	3580	2515
427	20240422	142200	890179665	3590	3590	3590	3590	0
428	20240422	142100	890179665	3590	3590	3590	3590	0
429	20240422	142000	890179665	3590	3590	3590	3590	0
430	20240422	141900	890179665	3590	3585	3590	3585	121
431	20240422	141800	889745375	3590	3590	3590	3590	0
432	20240422	141700	889745375	3590	3590	3590	3590	1150
433	20240422	141600	885616875	3590	3590	3590	3590	524
434	20240422	141500	883735715	3595	3595	3595	3595	1
435	20240422	141400	883732120	3590	3590	3590	3590	20
436	20240422	141300	883660320	3595	3595	3595	3595	10
437	20240422	141200	883624370	3595	3595	3595	3595	3
438	20240422	141100	883613585	3595	3595	3595	3595	0
439	20240422	141000	883613585	3595	3590	3595	3590	43
440	20240422	140900	883459210	3595	3595	3595	3595	1
441	20240422	140800	883455615	3595	3595	3595	3595	1059
442	20240422	140700	879648510	3600	3600	3600	3600	316
443	20240422	140600	878510910	3600	3600	3600	3600	11
444	20240422	140500	878471310	3595	3595	3595	3595	303
445	20240422	140400	877382025	3600	3600	3600	3600	9
446	20240422	140300	877349625	3600	3600	3600	3600	245
447	20240422	140200	876467625	3615	3615	3615	3615	0
448	20240422	140100	876467625	3615	3615	3615	3615	0
449	20240422	140000	876467625	3615	3615	3615	3615	0
450	20240422	135900	876467625	3615	3615	3615	3615	1
451	20240422	135800	876464010	3600	3610	3610	3600	2000
452	20240422	135700	869259410	3615	3615	3615	3615	1
453	20240422	135600	869255795	3610	3605	3610	3605	47
454	20240422	135500	869086130	3605	3605	3605	3605	0
455	20240422	135400	869086130	3605	3605	3605	3605	33
456	20240422	135300	868967165	3610	3610	3610	3610	23
457	20240422	135200	868884135	3605	3610	3610	3605	689
458	20240422	135100	866400095	3610	3610	3610	3610	99
459	20240422	135000	866042705	3610	3610	3610	3610	143
460	20240422	134900	865526475	3610	3610	3610	3610	0
461	20240422	134800	865526475	3610	3610	3610	3610	0
462	20240422	134700	865526475	3610	3610	3615	3610	153
463	20240422	134600	864974140	3615	3615	3615	3615	0
464	20240422	134500	864974140	3615	3615	3615	3615	0
465	20240422	134400	864974140	3615	3615	3615	3610	9
466	20240422	134300	864941640	3610	3610	3610	3610	445
467	20240422	134200	863335190	3615	3615	3615	3615	1
468	20240422	134100	863331575	3615	3615	3615	3615	187
469	20240422	134000	862655570	3620	3620	3620	3620	0
470	20240422	133900	862655570	3620	3620	3620	3620	1
471	20240422	133800	862651950	3615	3615	3615	3615	0
472	20240422	133700	862651950	3615	3615	3615	3615	41
473	20240422	133600	862503735	3625	3625	3625	3625	0
474	20240422	133500	862503735	3625	3625	3625	3625	0
475	20240422	133400	862503735	3625	3625	3625	3625	0
476	20240422	133300	862503735	3625	3625	3625	3625	1
477	20240422	133200	862500110	3615	3615	3615	3615	0
478	20240422	133100	862500110	3615	3620	3620	3615	2000
479	20240422	133000	855264600	3620	3620	3620	3620	60
480	20240422	132900	855047400	3620	3620	3620	3620	238
481	20240422	132800	854185840	3620	3620	3620	3620	10
482	20240422	132700	854149640	3615	3615	3615	3615	1
483	20240422	132600	854146025	3620	3620	3620	3620	0
484	20240422	132500	854146025	3620	3620	3620	3620	0
485	20240422	132400	854146025	3620	3620	3620	3620	4215
486	20240422	132300	838887725	3630	3630	3630	3630	1
487	20240422	132200	838884095	3620	3620	3620	3620	0
488	20240422	132100	838884095	3620	3620	3620	3620	0
489	20240422	132000	838884095	3620	3625	3625	3620	290
490	20240422	131900	837834270	3625	3625	3625	3625	0
491	20240422	131800	837834270	3625	3625	3625	3625	2000
492	20240422	131700	830584270	3625	3625	3625	3625	0
493	20240422	131600	830584270	3625	3625	3625	3625	52
494	20240422	131500	830395770	3625	3625	3625	3625	0
495	20240422	131400	830395770	3625	3625	3625	3625	11
496	20240422	131300	830355895	3630	3630	3630	3630	276
497	20240422	131200	829354015	3630	3630	3630	3630	0
498	20240422	131100	829354015	3630	3630	3630	3630	0
499	20240422	131000	829354015	3630	3630	3630	3630	1
500	20240422	130900	829350385	3630	3630	3630	3630	1
501	20240422	130800	829346755	3630	3630	3630	3630	27
502	20240422	130700	829248745	3630	3630	3630	3630	10
503	20240422	130600	829212445	3630	3630	3630	3630	3070
504	20240422	130500	818068345	3620	3620	3620	3620	30
505	20240422	130400	817959745	3630	3630	3630	3630	0
506	20240422	130300	817959745	3630	3630	3630	3630	70
507	20240422	130200	817705645	3630	3630	3630	3630	12
508	20240422	130100	817662085	3630	3630	3630	3630	0
509	20240422	130000	817662085	3630	3630	3630	3630	1
510	20240422	125900	817658455	3625	3625	3625	3625	36
511	20240422	125800	817527955	3615	3615	3615	3615	0
512	20240422	125700	817527955	3615	3615	3615	3615	475
513	20240422	125600	815810830	3630	3630	3630	3630	0
514	20240422	125500	815810830	3630	3625	3630	3625	322
515	20240422	125400	814642095	3630	3630	3630	3630	0
516	20240422	125300	814642095	3630	3630	3630	3630	0
517	20240422	125200	814642095	3630	3625	3630	3625	301
518	20240422	125100	813550965	3625	3625	3625	3625	0
519	20240422	125000	813550965	3625	3625	3625	3625	1
520	20240422	124900	813547340	3625	3620	3625	3620	242
521	20240422	124800	812671265	3620	3620	3620	3620	1
522	20240422	124700	812667645	3620	3620	3620	3620	1
523	20240422	124600	812664025	3615	3615	3615	3615	361
524	20240422	124500	811359010	3610	3610	3610	3610	7
525	20240422	124400	811333740	3605	3605	3605	3605	162
526	20240422	124300	810749730	3605	3605	3605	3605	2
527	20240422	124200	810742520	3605	3605	3605	3605	0
528	20240422	124100	810742520	3605	3605	3605	3605	1
529	20240422	124000	810738915	3605	3605	3605	3605	0
530	20240422	123900	810738915	3605	3600	3605	3600	16
531	20240422	123800	810681310	3595	3600	3600	3595	1228
532	20240422	123700	806264710	3600	3600	3600	3600	0
533	20240422	123600	806264710	3600	3600	3600	3600	0
534	20240422	123500	806264710	3600	3600	3600	3600	38
535	20240422	123400	806127910	3595	3595	3595	3595	13
536	20240422	123300	806081175	3600	3600	3600	3600	75
537	20240422	123200	805811175	3605	3605	3605	3605	3
538	20240422	123100	805800360	3600	3595	3600	3595	28
539	20240422	123000	805699575	3595	3595	3595	3595	8
540	20240422	122900	805670815	3605	3605	3605	3605	0
541	20240422	122800	805670815	3605	3605	3605	3605	0
542	20240422	122700	805670815	3605	3605	3605	3605	0
543	20240422	122600	805670815	3605	3605	3605	3605	0
544	20240422	122500	805670815	3605	3605	3605	3605	1
545	20240422	122400	805667210	3605	3600	3605	3595	267
546	20240422	122300	804707135	3605	3605	3605	3605	15
547	20240422	122200	804653060	3605	3605	3605	3605	10
548	20240422	122100	804617010	3605	3600	3605	3600	34
549	20240422	122000	804494600	3600	3600	3600	3600	0
550	20240422	121900	804494600	3600	3600	3600	3600	0
551	20240422	121800	804494600	3600	3595	3600	3595	6
552	20240422	121700	804473025	3605	3605	3605	3605	0
553	20240422	121600	804473025	3605	3605	3605	3595	498
554	20240422	121500	802681745	3610	3605	3610	3605	113
555	20240422	121400	802274375	3610	3610	3610	3610	1
556	20240422	121300	802270765	3615	3615	3615	3615	0
557	20240422	121200	802270765	3615	3615	3615	3615	1
558	20240422	121100	802267150	3610	3615	3615	3610	114
559	20240422	121000	801855110	3620	3620	3620	3620	0
560	20240422	120900	801855110	3620	3620	3620	3620	2
561	20240422	120800	801847870	3625	3625	3625	3625	0
562	20240422	120700	801847870	3625	3625	3625	3625	1
563	20240422	120600	801844245	3625	3625	3625	3625	0
564	20240422	120500	801844245	3625	3625	3625	3625	0
565	20240422	120400	801844245	3625	3620	3625	3620	40
566	20240422	120300	801699440	3620	3620	3620	3620	0
567	20240422	120200	801699440	3620	3615	3620	3615	11
568	20240422	120100	801659670	3615	3610	3615	3610	45
569	20240422	120000	801497215	3610	3610	3610	3610	0
570	20240422	115900	801497215	3610	3610	3610	3610	1
571	20240422	115800	801493605	3610	3610	3610	3610	57
572	20240422	115700	801287835	3610	3610	3610	3610	0
573	20240422	115600	801287835	3610	3605	3610	3605	15
574	20240422	115500	801233755	3605	3600	3605	3600	2
575	20240422	115400	801226550	3600	3600	3600	3600	11
576	20240422	115300	801186950	3605	3605	3605	3605	0
577	20240422	115200	801186950	3605	3605	3605	3605	1
578	20240422	115100	801183345	3600	3600	3600	3600	19
579	20240422	115000	801114945	3595	3600	3600	3595	4
580	20240422	114900	801100550	3600	3600	3600	3595	51
581	20240422	114800	800917195	3595	3595	3595	3595	23
582	20240422	114700	800834510	3590	3590	3590	3590	0
583	20240422	114600	800834510	3590	3600	3600	3590	1726
584	20240422	114500	794632630	3605	3605	3605	3605	0
585	20240422	114400	794632630	3605	3605	3605	3605	10
586	20240422	114300	794596580	3605	3605	3605	3605	0
587	20240422	114200	794596580	3605	3605	3605	3605	6
588	20240422	114100	794574950	3600	3600	3600	3600	0
589	20240422	114000	794574950	3600	3600	3600	3600	7
590	20240422	113900	794549750	3600	3600	3600	3600	19
591	20240422	113800	794481350	3590	3590	3590	3590	3
592	20240422	113700	794470580	3590	3600	3600	3590	1156
593	20240422	113600	790315660	3600	3600	3600	3600	15
594	20240422	113500	790261660	3600	3600	3600	3600	3
595	20240422	113400	790250860	3600	3600	3600	3600	0
596	20240422	113300	790250860	3600	3600	3600	3600	0
597	20240422	113200	790250860	3600	3600	3600	3600	0
598	20240422	113100	790250860	3600	3600	3600	3600	31
599	20240422	113000	790139260	3600	3600	3600	3600	1
600	20240422	112900	790135660	3595	3595	3595	3595	190
601	20240422	112800	789452610	3595	3595	3595	3595	20
602	20240422	112700	789380710	3595	3595	3595	3595	147
603	20240422	112600	788852245	3595	3595	3595	3595	421
604	20240422	112500	787338750	3600	3600	3600	3600	10
605	20240422	112400	787302750	3600	3600	3600	3600	0
606	20240422	112300	787302750	3600	3600	3600	3600	0
607	20240422	112200	787302750	3600	3600	3600	3600	245
608	20240422	112100	786420750	3600	3600	3600	3600	0
609	20240422	112000	786420750	3600	3600	3600	3600	177
610	20240422	111900	785783550	3600	3600	3600	3600	0
611	20240422	111800	785783550	3600	3600	3600	3600	0
612	20240422	111700	785783550	3600	3600	3600	3600	0
613	20240422	111600	785783550	3600	3600	3600	3600	0
614	20240422	111500	785783550	3600	3610	3610	3600	11
615	20240422	111400	785743940	3610	3600	3610	3600	78
616	20240422	111300	785462675	3600	3595	3600	3595	1360
617	20240422	111200	780573470	3595	3600	3600	3595	1538
618	20240422	111100	775042160	3600	3600	3600	3600	26
619	20240422	111000	774948560	3605	3605	3605	3605	200
620	20240422	110900	774227560	3605	3600	3605	3595	541
621	20240422	110800	772282075	3605	3605	3605	3605	0
622	20240422	110700	772282075	3605	3605	3605	3605	1
623	20240422	110600	772278470	3600	3600	3600	3600	156
624	20240422	110500	771716870	3600	3600	3610	3600	267
625	20240422	110400	770755650	3600	3605	3605	3600	402
626	20240422	110300	769308445	3610	3605	3610	3605	320
627	20240422	110200	768154835	3610	3605	3610	3605	37
628	20240422	110100	768021440	3610	3610	3610	3610	10
629	20240422	110000	767985340	3610	3610	3610	3610	555
630	20240422	105900	765981790	3620	3620	3620	3620	20
631	20240422	105800	765909390	3620	3620	3620	3620	0
632	20240422	105700	765909390	3620	3610	3620	3605	1055
633	20240422	105600	762101825	3620	3620	3620	3610	179
634	20240422	105500	761454775	3620	3615	3620	3615	40
635	20240422	105400	761310145	3620	3620	3620	3610	4264
636	20240422	105300	745888610	3625	3625	3625	3625	379
637	20240422	105200	744514735	3630	3630	3630	3630	0
638	20240422	105100	744514735	3630	3630	3630	3630	50
639	20240422	105000	744333235	3630	3630	3630	3630	57
640	20240422	104900	744126325	3625	3625	3625	3625	21
641	20240422	104800	744050200	3625	3625	3625	3625	0
642	20240422	104700	744050200	3625	3625	3625	3625	1
643	20240422	104600	744046575	3625	3620	3625	3620	204
644	20240422	104500	743308070	3625	3625	3625	3625	474
645	20240422	104400	741589820	3625	3625	3625	3625	3
646	20240422	104300	741578945	3625	3625	3625	3625	0
647	20240422	104200	741578945	3625	3630	3630	3625	1458
648	20240422	104100	736293290	3630	3630	3630	3630	0
649	20240422	104000	736293290	3630	3630	3630	3630	50
650	20240422	103900	736111790	3625	3625	3625	3625	460
651	20240422	103800	734444290	3630	3630	3630	3625	308
652	20240422	103700	733327750	3630	3630	3630	3630	181
653	20240422	103600	732670720	3640	3630	3640	3630	501
654	20240422	103500	730852080	3630	3630	3630	3630	273
655	20240422	103400	729861090	3640	3630	3640	3630	21
656	20240422	103300	729784850	3630	3630	3630	3630	59
657	20240422	103200	729570680	3630	3630	3630	3630	1
658	20240422	103100	729567050	3640	3640	3640	3640	0
659	20240422	103000	729567050	3640	3640	3640	3640	0
660	20240422	102900	729567050	3640	3640	3640	3640	10
661	20240422	102800	729530650	3640	3640	3640	3640	0
662	20240422	102700	729530650	3640	3640	3640	3640	1
663	20240422	102600	729527010	3645	3645	3645	3645	1
664	20240422	102500	729523365	3640	3640	3640	3640	257
665	20240422	102400	728587885	3645	3630	3645	3630	656
666	20240422	102300	726200065	3640	3640	3640	3640	1
667	20240422	102200	726196425	3625	3635	3640	3625	8754
668	20240422	102100	694440775	3640	3640	3640	3640	55
669	20240422	102000	694240575	3640	3640	3640	3640	0
670	20240422	101900	694240575	3640	3635	3640	3635	178
671	20240422	101800	693592660	3640	3630	3640	3630	712
672	20240422	101700	691006760	3630	3630	3630	3630	3
673	20240422	101600	690995870	3635	3630	3635	3630	1895
674	20240422	101500	684117015	3630	3630	3630	3630	1512
675	20240422	101400	678628455	3630	3630	3635	3630	469
676	20240422	101300	676924400	3630	3630	3630	3630	1372
677	20240422	101200	671944040	3635	3635	3640	3635	536
678	20240422	101100	669995660	3640	3640	3640	3640	0
679	20240422	101000	669995660	3640	3635	3640	3635	107
680	20240422	100900	669606195	3640	3640	3640	3640	85
681	20240422	100800	669296795	3640	3640	3640	3640	10
682	20240422	100700	669260395	3645	3630	3645	3630	1319
683	20240422	100600	664463990	3645	3630	3645	3625	1003
684	20240422	100500	660827315	3645	3635	3645	3635	730
685	20240422	100400	658172800	3635	3630	3635	3625	219
686	20240422	100300	657378040	3630	3630	3635	3630	34
687	20240422	100200	657254615	3635	3630	3635	3630	137
688	20240422	100100	656757290	3630	3630	3630	3630	500
689	20240422	100000	654942290	3630	3625	3630	3625	272
690	20240422	095900	653955635	3630	3630	3630	3630	70
691	20240422	095800	653701535	3625	3625	3635	3625	31
692	20240422	095700	653589060	3625	3625	3625	3625	101
693	20240422	095600	653222935	3625	3625	3625	3625	271
694	20240422	095500	652240560	3625	3625	3630	3625	213
695	20240422	095400	651468280	3625	3625	3625	3625	714
696	20240422	095300	648880030	3625	3630	3630	3625	276
697	20240422	095200	647878280	3625	3625	3625	3625	0
698	20240422	095100	647878280	3625	3630	3635	3625	290
699	20240422	095000	646825880	3630	3630	3630	3630	28
700	20240422	094900	646724240	3630	3635	3635	3630	47
701	20240422	094800	646553510	3640	3625	3640	3625	2
702	20240422	094700	646546245	3625	3635	3635	3625	898
703	20240422	094600	643288440	3635	3635	3635	3635	347
704	20240422	094500	642027095	3635	3635	3635	3635	1118
705	20240422	094400	637963165	3635	3640	3640	3635	79
706	20240422	094300	637675800	3645	3640	3645	3640	1973
707	20240422	094200	630493955	3640	3635	3640	3635	115
708	20240422	094100	630075910	3635	3630	3635	3630	30
709	20240422	094000	629966910	3630	3635	3635	3630	60
710	20240422	093900	629748910	3630	3625	3630	3625	446
711	20240422	093800	628130240	3625	3635	3635	3625	6134
712	20240422	093700	605853495	3645	3635	3645	3635	701
713	20240422	093600	603305350	3645	3630	3645	3630	134
714	20240422	093500	602817415	3630	3645	3660	3625	1571
715	20240422	093400	597106230	3665	3665	3685	3645	4886
716	20240422	093300	579243875	3670	3625	3750	3620	18154
717	20240422	093200	512029030	3615	3560	3650	3560	12374
718	20240422	093100	467380370	3585	3620	3620	3555	15879
719	20240422	093000	410521350	3625	3710	3710	3610	16760
720	20240422	092900	349346360	3710	3760	3780	3665	47447
721	20240422	092800	171436280	3880	3880	3880	3880	0
722	20240422	092700	171436280	3880	3785	3880	3785	7808
723	20240422	092600	141329975	3810	3570	3840	3570	32280
724	20240422	092500	21255110	3570	3570	3570	3570	0
725	20240422	092400	21255110	3570	3565	3570	3560	192
726	20240422	092300	20571465	3570	3570	3570	3570	14
727	20240422	092200	20521485	3570	3570	3570	3570	0
728	20240422	092100	20521485	3570	3570	3570	3570	1
729	20240422	092000	20517915	3570	3570	3570	3570	0
730	20240422	091900	20517915	3570	3570	3570	3570	0
731	20240422	091800	20517915	3570	3565	3570	3565	40
732	20240422	091700	20375265	3565	3570	3570	3565	480
733	20240422	091600	18664015	3570	3570	3570	3570	11
734	20240422	091500	18624745	3570	3570	3570	3570	11
735	20240422	091400	18585475	3565	3565	3565	3565	11
736	20240422	091300	18546260	3565	3565	3565	3565	0
737	20240422	091200	18546260	3565	3565	3565	3565	51
738	20240422	091100	18364445	3560	3525	3565	3520	1161
739	20240422	091000	14271220	3550	3550	3550	3550	0
740	20240422	090900	14271220	3550	3550	3550	3550	146
741	20240422	090800	13752920	3550	3550	3550	3550	0
742	20240422	090700	13752920	3550	3550	3550	3550	0
743	20240422	090600	13752920	3550	3550	3550	3550	1
744	20240422	090500	13749370	3550	3525	3550	3510	1166
745	20240422	090400	9651390	3550	3545	3550	3520	1001
746	20240422	090300	6120415	3550	3545	3550	3545	6
747	20240422	090200	6099130	3555	3555	3555	3555	30
748	20240422	090100	5992480	3550	3550	3550	3550	1312
749	20240422	090000	1334880	3550	3530	3550	3530	353