KissMeData/396690/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212800	172017925	2965	2965	2965	2965	400
3	20240422	212700	172017925	2965	2965	2965	2965	0
4	20240422	212600	172017925	2965	2965	2965	2965	0
5	20240422	212500	172017925	2965	2965	2965	2965	0
6	20240422	212400	172017925	2965	2965	2965	2965	0
7	20240422	212300	172017925	2965	2965	2965	2965	0
8	20240422	212200	172017925	2965	2965	2965	2965	0
9	20240422	212100	172017925	2965	2965	2965	2965	0
10	20240422	212000	172017925	2965	2965	2965	2965	0
11	20240422	211900	172017925	2965	2965	2965	2965	0
12	20240422	211800	172017925	2965	2965	2965	2965	0
13	20240422	211700	172017925	2965	2965	2965	2965	0
14	20240422	211600	172017925	2965	2965	2965	2965	0
15	20240422	211500	172017925	2965	2965	2965	2965	0
16	20240422	211400	172017925	2965	2965	2965	2965	0
17	20240422	211300	172017925	2965	2965	2965	2965	0
18	20240422	211200	172017925	2965	2965	2965	2965	0
19	20240422	211100	172017925	2965	2965	2965	2965	0
20	20240422	211000	172017925	2965	2965	2965	2965	0
21	20240422	210900	172017925	2965	2965	2965	2965	0
22	20240422	210800	172017925	2965	2965	2965	2965	0
23	20240422	210700	172017925	2965	2965	2965	2965	0
24	20240422	210600	172017925	2965	2965	2965	2965	0
25	20240422	210500	172017925	2965	2965	2965	2965	0
26	20240422	210400	172017925	2965	2965	2965	2965	0
27	20240422	210300	172017925	2965	2965	2965	2965	0
28	20240422	210200	172017925	2965	2965	2965	2965	0
29	20240422	210100	172017925	2965	2965	2965	2965	0
30	20240422	210000	172017925	2965	2965	2965	2965	0
31	20240422	205900	172017925	2965	2965	2965	2965	0
32	20240422	205800	172017925	2965	2965	2965	2965	400
33	20240422	205700	172017925	2965	2965	2965	2965	0
34	20240422	205600	172017925	2965	2965	2965	2965	0
35	20240422	205500	172017925	2965	2965	2965	2965	0
36	20240422	205400	172017925	2965	2965	2965	2965	0
37	20240422	205300	172017925	2965	2965	2965	2965	0
38	20240422	205200	172017925	2965	2965	2965	2965	0
39	20240422	205100	172017925	2965	2965	2965	2965	0
40	20240422	205000	172017925	2965	2965	2965	2965	0
41	20240422	204900	172017925	2965	2965	2965	2965	0
42	20240422	204800	172017925	2965	2965	2965	2965	0
43	20240422	204700	172017925	2965	2965	2965	2965	0
44	20240422	204600	172017925	2965	2965	2965	2965	0
45	20240422	204500	172017925	2965	2965	2965	2965	0
46	20240422	204400	172017925	2965	2965	2965	2965	0
47	20240422	204300	172017925	2965	2965	2965	2965	0
48	20240422	204200	172017925	2965	2965	2965	2965	0
49	20240422	204100	172017925	2965	2965	2965	2965	0
50	20240422	204000	172017925	2965	2965	2965	2965	0
51	20240422	203900	172017925	2965	2965	2965	2965	0
52	20240422	203800	172017925	2965	2965	2965	2965	0
53	20240422	203700	172017925	2965	2965	2965	2965	0
54	20240422	203600	172017925	2965	2965	2965	2965	0
55	20240422	203500	172017925	2965	2965	2965	2965	0
56	20240422	203400	172017925	2965	2965	2965	2965	0
57	20240422	203300	172017925	2965	2965	2965	2965	0
58	20240422	203200	172017925	2965	2965	2965	2965	0
59	20240422	203100	172017925	2965	2965	2965	2965	0
60	20240422	203000	172017925	2965	2965	2965	2965	0
61	20240422	202900	172017925	2965	2965	2965	2965	0
62	20240422	202800	172017925	2965	2965	2965	2965	400
63	20240422	202700	172017925	2965	2965	2965	2965	0
64	20240422	202600	172017925	2965	2965	2965	2965	0
65	20240422	202500	172017925	2965	2965	2965	2965	0
66	20240422	202400	172017925	2965	2965	2965	2965	0
67	20240422	202300	172017925	2965	2965	2965	2965	0
68	20240422	202200	172017925	2965	2965	2965	2965	0
69	20240422	202100	172017925	2965	2965	2965	2965	0
70	20240422	202000	172017925	2965	2965	2965	2965	0
71	20240422	201900	172017925	2965	2965	2965	2965	0
72	20240422	201800	172017925	2965	2965	2965	2965	0
73	20240422	201700	172017925	2965	2965	2965	2965	0
74	20240422	201600	172017925	2965	2965	2965	2965	0
75	20240422	201500	172017925	2965	2965	2965	2965	0
76	20240422	201400	172017925	2965	2965	2965	2965	0
77	20240422	201300	172017925	2965	2965	2965	2965	0
78	20240422	201200	172017925	2965	2965	2965	2965	0
79	20240422	201100	172017925	2965	2965	2965	2965	0
80	20240422	201000	172017925	2965	2965	2965	2965	0
81	20240422	200900	172017925	2965	2965	2965	2965	0
82	20240422	200800	172017925	2965	2965	2965	2965	0
83	20240422	200700	172017925	2965	2965	2965	2965	0
84	20240422	200600	172017925	2965	2965	2965	2965	0
85	20240422	200500	172017925	2965	2965	2965	2965	0
86	20240422	200400	172017925	2965	2965	2965	2965	0
87	20240422	200300	172017925	2965	2965	2965	2965	0
88	20240422	200200	172017925	2965	2965	2965	2965	0
89	20240422	200100	172017925	2965	2965	2965	2965	0
90	20240422	200000	172017925	2965	2965	2965	2965	0
91	20240422	195900	172017925	2965	2965	2965	2965	0
92	20240422	195800	172017925	2965	2965	2965	2965	400
93	20240422	195700	172017925	2965	2965	2965	2965	0
94	20240422	195600	172017925	2965	2965	2965	2965	0
95	20240422	195500	172017925	2965	2965	2965	2965	0
96	20240422	195400	172017925	2965	2965	2965	2965	0
97	20240422	195300	172017925	2965	2965	2965	2965	0
98	20240422	195200	172017925	2965	2965	2965	2965	0
99	20240422	195100	172017925	2965	2965	2965	2965	0
100	20240422	195000	172017925	2965	2965	2965	2965	0
101	20240422	194900	172017925	2965	2965	2965	2965	0
102	20240422	194800	172017925	2965	2965	2965	2965	0
103	20240422	194700	172017925	2965	2965	2965	2965	0
104	20240422	194600	172017925	2965	2965	2965	2965	0
105	20240422	194500	172017925	2965	2965	2965	2965	0
106	20240422	194400	172017925	2965	2965	2965	2965	0
107	20240422	194300	172017925	2965	2965	2965	2965	0
108	20240422	194200	172017925	2965	2965	2965	2965	0
109	20240422	194100	172017925	2965	2965	2965	2965	0
110	20240422	194000	172017925	2965	2965	2965	2965	0
111	20240422	193900	172017925	2965	2965	2965	2965	0
112	20240422	193800	172017925	2965	2965	2965	2965	0
113	20240422	193700	172017925	2965	2965	2965	2965	0
114	20240422	193600	172017925	2965	2965	2965	2965	0
115	20240422	193500	172017925	2965	2965	2965	2965	0
116	20240422	193400	172017925	2965	2965	2965	2965	0
117	20240422	193300	172017925	2965	2965	2965	2965	0
118	20240422	193200	172017925	2965	2965	2965	2965	0
119	20240422	193100	172017925	2965	2965	2965	2965	0
120	20240422	193000	172017925	2965	2965	2965	2965	0
121	20240422	192900	172017925	2965	2965	2965	2965	0
122	20240422	192800	172017925	2965	2965	2965	2965	400
123	20240422	192700	172017925	2965	2965	2965	2965	0
124	20240422	192600	172017925	2965	2965	2965	2965	0
125	20240422	192500	172017925	2965	2965	2965	2965	0
126	20240422	192400	172017925	2965	2965	2965	2965	0
127	20240422	192300	172017925	2965	2965	2965	2965	0
128	20240422	192200	172017925	2965	2965	2965	2965	0
129	20240422	192100	172017925	2965	2965	2965	2965	0
130	20240422	192000	172017925	2965	2965	2965	2965	0
131	20240422	191900	172017925	2965	2965	2965	2965	0
132	20240422	191800	172017925	2965	2965	2965	2965	0
133	20240422	191700	172017925	2965	2965	2965	2965	0
134	20240422	191600	172017925	2965	2965	2965	2965	0
135	20240422	191500	172017925	2965	2965	2965	2965	0
136	20240422	191400	172017925	2965	2965	2965	2965	0
137	20240422	191300	172017925	2965	2965	2965	2965	0
138	20240422	191200	172017925	2965	2965	2965	2965	0
139	20240422	191100	172017925	2965	2965	2965	2965	0
140	20240422	191000	172017925	2965	2965	2965	2965	0
141	20240422	190900	172017925	2965	2965	2965	2965	0
142	20240422	190800	172017925	2965	2965	2965	2965	0
143	20240422	190700	172017925	2965	2965	2965	2965	0
144	20240422	190600	172017925	2965	2965	2965	2965	0
145	20240422	190500	172017925	2965	2965	2965	2965	0
146	20240422	190400	172017925	2965	2965	2965	2965	0
147	20240422	190300	172017925	2965	2965	2965	2965	0
148	20240422	190200	172017925	2965	2965	2965	2965	0
149	20240422	190100	172017925	2965	2965	2965	2965	0
150	20240422	190000	172017925	2965	2965	2965	2965	0
151	20240422	185900	172017925	2965	2965	2965	2965	0
152	20240422	185800	172017925	2965	2965	2965	2965	400
153	20240422	185700	172017925	2965	2965	2965	2965	0
154	20240422	185600	172017925	2965	2965	2965	2965	0
155	20240422	185500	172017925	2965	2965	2965	2965	0
156	20240422	185400	172017925	2965	2965	2965	2965	0
157	20240422	185300	172017925	2965	2965	2965	2965	0
158	20240422	185200	172017925	2965	2965	2965	2965	0
159	20240422	185100	172017925	2965	2965	2965	2965	0
160	20240422	185000	172017925	2965	2965	2965	2965	0
161	20240422	184900	172017925	2965	2965	2965	2965	0
162	20240422	184800	172017925	2965	2965	2965	2965	0
163	20240422	184700	172017925	2965	2965	2965	2965	0
164	20240422	184600	172017925	2965	2965	2965	2965	0
165	20240422	184500	172017925	2965	2965	2965	2965	0
166	20240422	184400	172017925	2965	2965	2965	2965	0
167	20240422	184300	172017925	2965	2965	2965	2965	0
168	20240422	184200	172017925	2965	2965	2965	2965	0
169	20240422	184100	172017925	2965	2965	2965	2965	0
170	20240422	184000	172017925	2965	2965	2965	2965	0
171	20240422	183900	172017925	2965	2965	2965	2965	0
172	20240422	183800	172017925	2965	2965	2965	2965	0
173	20240422	183700	172017925	2965	2965	2965	2965	0
174	20240422	183600	172017925	2965	2965	2965	2965	0
175	20240422	183500	172017925	2965	2965	2965	2965	0
176	20240422	183400	172017925	2965	2965	2965	2965	0
177	20240422	183300	172017925	2965	2965	2965	2965	0
178	20240422	183200	172017925	2965	2965	2965	2965	0
179	20240422	183100	172017925	2965	2965	2965	2965	0
180	20240422	183000	172017925	2965	2965	2965	2965	0
181	20240422	182900	172017925	2965	2965	2965	2965	0
182	20240422	182800	172017925	2965	2965	2965	2965	400
183	20240422	182700	172017925	2965	2965	2965	2965	0
184	20240422	182600	172017925	2965	2965	2965	2965	0
185	20240422	182500	172017925	2965	2965	2965	2965	0
186	20240422	182400	172017925	2965	2965	2965	2965	0
187	20240422	182300	172017925	2965	2965	2965	2965	0
188	20240422	182200	172017925	2965	2965	2965	2965	0
189	20240422	182100	172017925	2965	2965	2965	2965	0
190	20240422	182000	172017925	2965	2965	2965	2965	0
191	20240422	181900	172017925	2965	2965	2965	2965	0
192	20240422	181800	172017925	2965	2965	2965	2965	0
193	20240422	181700	172017925	2965	2965	2965	2965	0
194	20240422	181600	172017925	2965	2965	2965	2965	0
195	20240422	181500	172017925	2965	2965	2965	2965	0
196	20240422	181400	172017925	2965	2965	2965	2965	0
197	20240422	181300	172017925	2965	2965	2965	2965	0
198	20240422	181200	172017925	2965	2965	2965	2965	0
199	20240422	181100	172017925	2965	2965	2965	2965	0
200	20240422	181000	172017925	2965	2965	2965	2965	0
201	20240422	180900	172017925	2965	2965	2965	2965	0
202	20240422	180800	172017925	2965	2965	2965	2965	0
203	20240422	180700	172017925	2965	2965	2965	2965	0
204	20240422	180600	172017925	2965	2965	2965	2965	0
205	20240422	180500	172017925	2965	2965	2965	2965	0
206	20240422	180400	172017925	2965	2965	2965	2965	0
207	20240422	180300	172017925	2965	2965	2965	2965	0
208	20240422	180200	172017925	2965	2965	2965	2965	0
209	20240422	180100	172017925	2965	2965	2965	2965	0
210	20240422	180000	172017925	2965	2965	2965	2965	0
211	20240422	175900	172017925	2965	2965	2965	2965	0
212	20240422	175800	172017925	2965	2965	2965	2965	400
213	20240422	175700	172017925	2965	2965	2965	2965	0
214	20240422	175600	172017925	2965	2965	2965	2965	0
215	20240422	175500	172017925	2965	2965	2965	2965	0
216	20240422	175400	172017925	2965	2965	2965	2965	0
217	20240422	175300	172017925	2965	2965	2965	2965	0
218	20240422	175200	172017925	2965	2965	2965	2965	0
219	20240422	175100	172017925	2965	2965	2965	2965	0
220	20240422	175000	172017925	2965	2965	2965	2965	0
221	20240422	174900	172017925	2965	2965	2965	2965	0
222	20240422	174800	172017925	2965	2965	2965	2965	0
223	20240422	174700	172017925	2965	2965	2965	2965	0
224	20240422	174600	172017925	2965	2965	2965	2965	0
225	20240422	174500	172017925	2965	2965	2965	2965	0
226	20240422	174400	172017925	2965	2965	2965	2965	0
227	20240422	174300	172017925	2965	2965	2965	2965	0
228	20240422	174200	172017925	2965	2965	2965	2965	0
229	20240422	174100	172017925	2965	2965	2965	2965	0
230	20240422	174000	172017925	2965	2965	2965	2965	0
231	20240422	173900	172017925	2965	2965	2965	2965	0
232	20240422	173800	172017925	2965	2965	2965	2965	0
233	20240422	173700	172017925	2965	2965	2965	2965	0
234	20240422	173600	172017925	2965	2965	2965	2965	0
235	20240422	173500	172017925	2965	2965	2965	2965	0
236	20240422	173400	172017925	2965	2965	2965	2965	0
237	20240422	173300	172017925	2965	2965	2965	2965	0
238	20240422	173200	172017925	2965	2965	2965	2965	0
239	20240422	173100	172017925	2965	2965	2965	2965	0
240	20240422	173000	172017925	2965	2965	2965	2965	0
241	20240422	172900	172017925	2965	2965	2965	2965	0
242	20240422	172800	172017925	2965	2965	2965	2965	400
243	20240422	172700	172017925	2965	2965	2965	2965	0
244	20240422	172600	172017925	2965	2965	2965	2965	0
245	20240422	172500	172017925	2965	2965	2965	2965	0
246	20240422	172400	172017925	2965	2965	2965	2965	0
247	20240422	172300	172017925	2965	2965	2965	2965	0
248	20240422	172200	172017925	2965	2965	2965	2965	0
249	20240422	172100	172017925	2965	2965	2965	2965	0
250	20240422	172000	172017925	2965	2965	2965	2965	0
251	20240422	171900	172017925	2965	2965	2965	2965	0
252	20240422	171800	172017925	2965	2965	2965	2965	0
253	20240422	171700	172017925	2965	2965	2965	2965	0
254	20240422	171600	172017925	2965	2965	2965	2965	0
255	20240422	171500	172017925	2965	2965	2965	2965	0
256	20240422	171400	172017925	2965	2965	2965	2965	0
257	20240422	171300	172017925	2965	2965	2965	2965	0
258	20240422	171200	172017925	2965	2965	2965	2965	0
259	20240422	171100	172017925	2965	2965	2965	2965	0
260	20240422	171000	172017925	2965	2965	2965	2965	0
261	20240422	170900	172017925	2965	2965	2965	2965	0
262	20240422	170800	172017925	2965	2965	2965	2965	0
263	20240422	170700	172017925	2965	2965	2965	2965	0
264	20240422	170600	172017925	2965	2965	2965	2965	0
265	20240422	170500	172017925	2965	2965	2965	2965	0
266	20240422	170400	172017925	2965	2965	2965	2965	0
267	20240422	170300	172017925	2965	2965	2965	2965	0
268	20240422	170200	172017925	2965	2965	2965	2965	0
269	20240422	170100	172017925	2965	2965	2965	2965	0
270	20240422	170000	172017925	2965	2965	2965	2965	0
271	20240422	165900	172017925	2965	2965	2965	2965	0
272	20240422	165800	172017925	2965	2965	2965	2965	400
273	20240422	165700	172017925	2965	2965	2965	2965	0
274	20240422	165600	172017925	2965	2965	2965	2965	0
275	20240422	165500	172017925	2965	2965	2965	2965	0
276	20240422	165400	172017925	2965	2965	2965	2965	0
277	20240422	165300	172017925	2965	2965	2965	2965	0
278	20240422	165200	172017925	2965	2965	2965	2965	0
279	20240422	165100	172017925	2965	2965	2965	2965	0
280	20240422	165000	172017925	2965	2965	2965	2965	0
281	20240422	164900	172017925	2965	2965	2965	2965	0
282	20240422	164800	172017925	2965	2965	2965	2965	0
283	20240422	164700	172017925	2965	2965	2965	2965	0
284	20240422	164600	172017925	2965	2965	2965	2965	0
285	20240422	164500	172017925	2965	2965	2965	2965	0
286	20240422	164400	172017925	2965	2965	2965	2965	0
287	20240422	164300	172017925	2965	2965	2965	2965	0
288	20240422	164200	172017925	2965	2965	2965	2965	0
289	20240422	164100	172017925	2965	2965	2965	2965	0
290	20240422	164000	172017925	2965	2965	2965	2965	0
291	20240422	163900	172017925	2965	2965	2965	2965	0
292	20240422	163800	172017925	2965	2965	2965	2965	0
293	20240422	163700	172017925	2965	2965	2965	2965	0
294	20240422	163600	172017925	2965	2965	2965	2965	0
295	20240422	163500	172017925	2965	2965	2965	2965	0
296	20240422	163400	172017925	2965	2965	2965	2965	0
297	20240422	163300	172017925	2965	2965	2965	2965	0
298	20240422	163200	172017925	2965	2965	2965	2965	0
299	20240422	163100	172017925	2965	2965	2965	2965	0
300	20240422	163000	172017925	2965	2965	2965	2965	0
301	20240422	162900	172017925	2965	2965	2965	2965	0
302	20240422	162800	172017925	2965	2965	2965	2965	400
303	20240422	162700	172017925	2965	2965	2965	2965	0
304	20240422	162600	172017925	2965	2965	2965	2965	0
305	20240422	162500	172017925	2965	2965	2965	2965	0
306	20240422	162400	172017925	2965	2965	2965	2965	0
307	20240422	162300	172017925	2965	2965	2965	2965	0
308	20240422	162200	172017925	2965	2965	2965	2965	0
309	20240422	162100	172017925	2965	2965	2965	2965	0
310	20240422	162000	172017925	2965	2965	2965	2965	0
311	20240422	161900	172017925	2965	2965	2965	2965	0
312	20240422	161800	172017925	2965	2965	2965	2965	0
313	20240422	161700	172017925	2965	2965	2965	2965	0
314	20240422	161600	172017925	2965	2965	2965	2965	0
315	20240422	161500	172017925	2965	2965	2965	2965	0
316	20240422	161400	172017925	2965	2965	2965	2965	0
317	20240422	161300	172017925	2965	2965	2965	2965	0
318	20240422	161200	172017925	2965	2965	2965	2965	0
319	20240422	161100	172017925	2965	2965	2965	2965	0
320	20240422	161000	172017925	2965	2965	2965	2965	0
321	20240422	160900	172017925	2965	2965	2965	2965	0
322	20240422	160800	172017925	2965	2965	2965	2965	0
323	20240422	160700	172017925	2965	2965	2965	2965	0
324	20240422	160600	172017925	2965	2965	2965	2965	0
325	20240422	160500	172017925	2965	2965	2965	2965	0
326	20240422	160400	172017925	2965	2965	2965	2965	0
327	20240422	160300	172017925	2965	2965	2965	2965	0
328	20240422	160200	172017925	2965	2965	2965	2965	0
329	20240422	160100	172017925	2965	2965	2965	2965	0
330	20240422	160000	172017925	2965	2965	2965	2965	0
331	20240422	155900	172017925	2965	2965	2965	2965	0
332	20240422	155800	172017925	2965	2965	2965	2965	400
333	20240422	155700	172017925	2965	2965	2965	2965	0
334	20240422	155600	172017925	2965	2965	2965	2965	0
335	20240422	155500	172017925	2965	2965	2965	2965	0
336	20240422	155400	172017925	2965	2965	2965	2965	0
337	20240422	155300	172017925	2965	2965	2965	2965	0
338	20240422	155200	172017925	2965	2965	2965	2965	0
339	20240422	155100	172017925	2965	2965	2965	2965	0
340	20240422	155000	172017925	2965	2965	2965	2965	0
341	20240422	154900	172017925	2965	2965	2965	2965	0
342	20240422	154800	172017925	2965	2965	2965	2965	0
343	20240422	154700	172017925	2965	2965	2965	2965	0
344	20240422	154600	172017925	2965	2965	2965	2965	0
345	20240422	154500	172017925	2965	2965	2965	2965	0
346	20240422	154400	172017925	2965	2965	2965	2965	0
347	20240422	154300	172017925	2965	2965	2965	2965	0
348	20240422	154200	172017925	2965	2965	2965	2965	0
349	20240422	154100	172017925	2965	2965	2965	2965	0
350	20240422	154000	172017925	2965	2965	2965	2965	0
351	20240422	153900	172017925	2965	2965	2965	2965	0
352	20240422	153800	172017925	2965	2965	2965	2965	0
353	20240422	153700	172017925	2965	2965	2965	2965	0
354	20240422	153600	172017925	2965	2965	2965	2965	0
355	20240422	153500	172017925	2965	2965	2965	2965	0
356	20240422	153400	172017925	2965	2965	2965	2965	0
357	20240422	153300	172017925	2965	2965	2965	2965	0
358	20240422	153200	172017925	2965	2965	2965	2965	0
359	20240422	153100	172017925	2965	2965	2965	2965	0
360	20240422	153000	172017925	2965	2965	2965	2965	400
361	20240422	152900	170831925	2970	2970	2970	2970	0
362	20240422	152800	170831925	2970	2970	2970	2970	0
363	20240422	152700	170831925	2970	2970	2970	2970	0
364	20240422	152600	170831925	2970	2970	2970	2970	0
365	20240422	152500	170831925	2970	2970	2970	2970	0
366	20240422	152400	170831925	2970	2970	2970	2970	0
367	20240422	152300	170831925	2970	2970	2970	2970	0
368	20240422	152200	170831925	2970	2970	2970	2970	0
369	20240422	152100	170831925	2970	2970	2970	2970	0
370	20240422	152000	170831925	2970	2970	2970	2970	0
371	20240422	151900	170831925	2970	2970	2970	2970	0
372	20240422	151800	170831925	2970	2970	2970	2970	0
373	20240422	151700	170831925	2970	2970	2970	2970	2
374	20240422	151600	170825985	2970	2970	2970	2970	100
375	20240422	151500	170528985	2970	2970	2970	2970	0
376	20240422	151400	170528985	2970	2970	2970	2970	0
377	20240422	151300	170528985	2970	2970	2970	2970	0
378	20240422	151200	170528985	2970	2960	2970	2960	600
379	20240422	151100	168751985	2965	2965	2965	2965	100
380	20240422	151000	168455485	2970	2970	2970	2970	20
381	20240422	150900	168396085	2970	2970	2970	2970	0
382	20240422	150800	168396085	2970	2970	2970	2970	0
383	20240422	150700	168396085	2970	2970	2970	2970	0
384	20240422	150600	168396085	2970	2970	2970	2970	0
385	20240422	150500	168396085	2970	2970	2970	2970	0
386	20240422	150400	168396085	2970	2970	2970	2970	0
387	20240422	150300	168396085	2970	2970	2970	2970	0
388	20240422	150200	168396085	2970	2970	2970	2970	85
389	20240422	150100	168143635	2970	2970	2970	2970	2
390	20240422	150000	168137695	2970	2970	2970	2970	0
391	20240422	145900	168137695	2970	2970	2970	2970	1
392	20240422	145800	168134725	2970	2970	2970	2970	0
393	20240422	145700	168134725	2970	2970	2970	2970	0
394	20240422	145600	168134725	2970	2970	2970	2970	0
395	20240422	145500	168134725	2970	2960	2970	2960	10
396	20240422	145400	168105065	2970	2970	2970	2970	0
397	20240422	145300	168105065	2970	2970	2970	2970	0
398	20240422	145200	168105065	2970	2970	2970	2970	2
399	20240422	145100	168099125	2970	2970	2970	2970	0
400	20240422	145000	168099125	2970	2970	2970	2970	1
401	20240422	144900	168096155	2965	2965	2965	2965	573
402	20240422	144800	166397210	2965	2965	2965	2965	0
403	20240422	144700	166397210	2965	2965	2965	2965	0
404	20240422	144600	166397210	2965	2965	2965	2965	300
405	20240422	144500	165507710	2965	2965	2965	2965	50
406	20240422	144400	165359460	2965	2965	2965	2965	4315
407	20240422	144300	152565485	2965	2965	2965	2965	53
408	20240422	144200	152408340	2965	2965	2965	2965	0
409	20240422	144100	152408340	2965	2965	2965	2965	0
410	20240422	144000	152408340	2965	2965	2965	2965	0
411	20240422	143900	152408340	2965	2965	2965	2965	0
412	20240422	143800	152408340	2965	2965	2965	2965	1
413	20240422	143700	152405375	2960	2960	2960	2960	0
414	20240422	143600	152405375	2960	2960	2960	2960	1
415	20240422	143500	152402415	2965	2965	2965	2965	0
416	20240422	143400	152402415	2965	2965	2965	2965	0
417	20240422	143300	152402415	2965	2965	2965	2965	34
418	20240422	143200	152301605	2960	2960	2960	2960	0
419	20240422	143100	152301605	2960	2960	2960	2960	0
420	20240422	143000	152301605	2960	2960	2960	2960	2
421	20240422	142900	152295685	2965	2965	2965	2965	0
422	20240422	142800	152295685	2965	2965	2965	2965	0
423	20240422	142700	152295685	2965	2965	2965	2965	0
424	20240422	142600	152295685	2965	2965	2965	2965	50
425	20240422	142500	152147435	2965	2965	2965	2965	0
426	20240422	142400	152147435	2965	2965	2965	2965	0
427	20240422	142300	152147435	2965	2965	2965	2965	1
428	20240422	142200	152144470	2965	2965	2965	2965	0
429	20240422	142100	152144470	2965	2965	2965	2965	1
430	20240422	142000	152141505	2965	2965	2965	2965	0
431	20240422	141900	152141505	2965	2965	2965	2965	0
432	20240422	141800	152141505	2965	2965	2965	2965	0
433	20240422	141700	152141505	2965	2965	2965	2965	0
434	20240422	141600	152141505	2965	2965	2965	2965	0
435	20240422	141500	152141505	2965	2965	2965	2965	10
436	20240422	141400	152111855	2965	2965	2965	2965	0
437	20240422	141300	152111855	2965	2965	2965	2965	0
438	20240422	141200	152111855	2965	2965	2965	2965	154
439	20240422	141100	151655245	2965	2965	2965	2965	0
440	20240422	141000	151655245	2965	2965	2965	2965	0
441	20240422	140900	151655245	2965	2965	2965	2965	0
442	20240422	140800	151655245	2965	2965	2965	2965	2
443	20240422	140700	151649315	2965	2965	2965	2965	1328
444	20240422	140600	147711795	2965	2965	2965	2965	0
445	20240422	140500	147711795	2965	2965	2965	2965	0
446	20240422	140400	147711795	2965	2960	2965	2960	10842
447	20240422	140300	115609690	2955	2950	2955	2950	882
448	20240422	140200	113007780	2950	2950	2950	2950	0
449	20240422	140100	113007780	2950	2950	2950	2950	0
450	20240422	140000	113007780	2950	2950	2950	2950	2
451	20240422	135900	113001880	2950	2950	2950	2950	0
452	20240422	135800	113001880	2950	2950	2950	2950	1
453	20240422	135700	112998930	2950	2950	2950	2950	70
454	20240422	135600	112792430	2950	2950	2950	2950	0
455	20240422	135500	112792430	2950	2950	2950	2950	0
456	20240422	135400	112792430	2950	2950	2950	2950	37
457	20240422	135300	112683280	2950	2950	2950	2950	0
458	20240422	135200	112683280	2950	2950	2950	2950	0
459	20240422	135100	112683280	2950	2950	2950	2950	0
460	20240422	135000	112683280	2950	2950	2950	2950	0
461	20240422	134900	112683280	2950	2950	2950	2950	0
462	20240422	134800	112683280	2950	2950	2950	2950	5
463	20240422	134700	112668530	2950	2950	2950	2950	0
464	20240422	134600	112668530	2950	2950	2950	2950	0
465	20240422	134500	112668530	2950	2950	2950	2950	0
466	20240422	134400	112668530	2950	2950	2950	2950	0
467	20240422	134300	112668530	2950	2950	2950	2950	0
468	20240422	134200	112668530	2950	2950	2950	2950	0
469	20240422	134100	112668530	2950	2950	2950	2950	0
470	20240422	134000	112668530	2950	2950	2950	2950	0
471	20240422	133900	112668530	2950	2950	2950	2950	0
472	20240422	133800	112668530	2950	2950	2950	2950	250
473	20240422	133700	111931030	2950	2950	2950	2950	0
474	20240422	133600	111931030	2950	2950	2950	2950	0
475	20240422	133500	111931030	2950	2950	2950	2950	350
476	20240422	133400	110898530	2950	2950	2950	2950	337
477	20240422	133300	109904380	2950	2950	2950	2950	0
478	20240422	133200	109904380	2950	2950	2950	2950	0
479	20240422	133100	109904380	2950	2950	2950	2950	0
480	20240422	133000	109904380	2950	2950	2950	2950	0
481	20240422	132900	109904380	2950	2950	2950	2950	54
482	20240422	132800	109745080	2950	2950	2950	2950	0
483	20240422	132700	109745080	2950	2950	2950	2950	0
484	20240422	132600	109745080	2950	2950	2950	2950	0
485	20240422	132500	109745080	2950	2950	2950	2950	0
486	20240422	132400	109745080	2950	2950	2950	2950	11
487	20240422	132300	109712630	2950	2950	2950	2950	1
488	20240422	132200	109709680	2950	2950	2950	2950	1
489	20240422	132100	109706730	2950	2950	2950	2950	0
490	20240422	132000	109706730	2950	2950	2950	2950	0
491	20240422	131900	109706730	2950	2950	2950	2950	0
492	20240422	131800	109706730	2950	2950	2950	2950	234
493	20240422	131700	109016430	2950	2950	2950	2950	1
494	20240422	131600	109013480	2940	2950	2950	2940	630
495	20240422	131500	107158675	2950	2950	2950	2950	51
496	20240422	131400	107008225	2950	2950	2950	2950	0
497	20240422	131300	107008225	2950	2950	2950	2950	5
498	20240422	131200	106993475	2950	2950	2950	2950	88
499	20240422	131100	106733875	2950	2950	2950	2950	4
500	20240422	131000	106722075	2950	2950	2950	2950	0
501	20240422	130900	106722075	2950	2950	2950	2950	0
502	20240422	130800	106722075	2950	2950	2950	2950	0
503	20240422	130700	106722075	2950	2950	2950	2950	0
504	20240422	130600	106722075	2950	2950	2950	2950	0
505	20240422	130500	106722075	2950	2950	2950	2950	0
506	20240422	130400	106722075	2950	2950	2950	2950	1150
507	20240422	130300	103329575	2960	2960	2960	2960	2
508	20240422	130200	103323655	2960	2960	2960	2960	0
509	20240422	130100	103323655	2960	2960	2960	2960	0
510	20240422	130000	103323655	2960	2960	2960	2960	0
511	20240422	125900	103323655	2960	2960	2960	2960	0
512	20240422	125800	103323655	2960	2960	2960	2960	0
513	20240422	125700	103323655	2960	2960	2960	2960	0
514	20240422	125600	103323655	2960	2960	2960	2960	0
515	20240422	125500	103323655	2960	2960	2960	2960	0
516	20240422	125400	103323655	2960	2960	2960	2960	62
517	20240422	125300	103140135	2960	2960	2960	2960	0
518	20240422	125200	103140135	2960	2960	2960	2960	0
519	20240422	125100	103140135	2960	2960	2960	2960	0
520	20240422	125000	103140135	2960	2960	2960	2960	102
521	20240422	124900	102838215	2960	2960	2960	2960	0
522	20240422	124800	102838215	2960	2960	2960	2960	2
523	20240422	124700	102832295	2960	2960	2960	2960	100
524	20240422	124600	102536295	2960	2960	2960	2960	0
525	20240422	124500	102536295	2960	2960	2960	2960	0
526	20240422	124400	102536295	2960	2960	2960	2960	30
527	20240422	124300	102447495	2960	2960	2960	2960	180
528	20240422	124200	101914695	2960	2960	2960	2960	0
529	20240422	124100	101914695	2960	2960	2960	2960	0
530	20240422	124000	101914695	2960	2960	2960	2960	0
531	20240422	123900	101914695	2960	2960	2960	2960	120
532	20240422	123800	101559495	2960	2960	2960	2960	10
533	20240422	123700	101529895	2960	2960	2960	2960	0
534	20240422	123600	101529895	2960	2960	2960	2960	0
535	20240422	123500	101529895	2960	2960	2960	2960	0
536	20240422	123400	101529895	2960	2960	2960	2960	1
537	20240422	123300	101526935	2960	2960	2960	2960	2
538	20240422	123200	101521015	2960	2960	2960	2960	0
539	20240422	123100	101521015	2960	2960	2960	2960	38
540	20240422	123000	101408535	2960	2960	2960	2960	383
541	20240422	122900	100274855	2960	2960	2960	2960	0
542	20240422	122800	100274855	2960	2960	2960	2960	0
543	20240422	122700	100274855	2960	2960	2960	2960	0
544	20240422	122600	100274855	2960	2960	2960	2960	0
545	20240422	122500	100274855	2960	2960	2960	2960	0
546	20240422	122400	100274855	2960	2960	2960	2960	0
547	20240422	122300	100274855	2960	2960	2960	2960	0
548	20240422	122200	100274855	2960	2960	2960	2960	0
549	20240422	122100	100274855	2960	2960	2960	2960	0
550	20240422	122000	100274855	2960	2960	2960	2960	200
551	20240422	121900	99682855	2960	2960	2960	2960	0
552	20240422	121800	99682855	2960	2960	2960	2960	0
553	20240422	121700	99682855	2960	2960	2960	2960	41
554	20240422	121600	99561495	2960	2960	2960	2960	0
555	20240422	121500	99561495	2960	2960	2960	2960	30
556	20240422	121400	99472695	2960	2960	2960	2960	0
557	20240422	121300	99472695	2960	2960	2960	2960	0
558	20240422	121200	99472695	2960	2960	2960	2960	0
559	20240422	121100	99472695	2960	2960	2960	2960	0
560	20240422	121000	99472695	2960	2960	2960	2960	0
561	20240422	120900	99472695	2960	2960	2960	2960	0
562	20240422	120800	99472695	2960	2960	2960	2960	0
563	20240422	120700	99472695	2960	2960	2960	2960	0
564	20240422	120600	99472695	2960	2960	2960	2960	0
565	20240422	120500	99472695	2960	2960	2960	2960	20
566	20240422	120400	99413495	2960	2960	2960	2960	0
567	20240422	120300	99413495	2960	2960	2960	2960	0
568	20240422	120200	99413495	2960	2960	2960	2960	0
569	20240422	120100	99413495	2960	2960	2960	2960	0
570	20240422	120000	99413495	2960	2960	2960	2960	9
571	20240422	115900	99386855	2960	2960	2960	2960	1
572	20240422	115800	99383895	2955	2955	2955	2955	0
573	20240422	115700	99383895	2955	2955	2955	2955	0
574	20240422	115600	99383895	2955	2955	2955	2955	173
575	20240422	115500	98872680	2955	2955	2955	2955	0
576	20240422	115400	98872680	2955	2955	2955	2955	0
577	20240422	115300	98872680	2955	2955	2955	2955	0
578	20240422	115200	98872680	2955	2955	2955	2955	50
579	20240422	115100	98724930	2955	2955	2955	2955	0
580	20240422	115000	98724930	2955	2955	2955	2955	15
581	20240422	114900	98680605	2950	2955	2955	2950	387
582	20240422	114800	97538290	2960	2960	2960	2960	0
583	20240422	114700	97538290	2960	2960	2960	2960	40
584	20240422	114600	97419890	2960	2960	2960	2960	1
585	20240422	114500	97416930	2960	2960	2960	2960	0
586	20240422	114400	97416930	2960	2960	2960	2960	0
587	20240422	114300	97416930	2960	2960	2960	2960	0
588	20240422	114200	97416930	2960	2960	2960	2960	0
589	20240422	114100	97416930	2960	2960	2960	2960	106
590	20240422	114000	97103170	2960	2960	2960	2960	30
591	20240422	113900	97014370	2960	2960	2960	2960	0
592	20240422	113800	97014370	2960	2960	2960	2960	0
593	20240422	113700	97014370	2960	2960	2960	2960	0
594	20240422	113600	97014370	2960	2960	2960	2960	6
595	20240422	113500	96996610	2960	2960	2960	2960	0
596	20240422	113400	96996610	2960	2960	2960	2960	100
597	20240422	113300	96700610	2960	2960	2960	2960	0
598	20240422	113200	96700610	2960	2960	2960	2960	0
599	20240422	113100	96700610	2960	2960	2960	2960	0
600	20240422	113000	96700610	2960	2960	2960	2960	0
601	20240422	112900	96700610	2960	2960	2960	2960	40
602	20240422	112800	96582210	2960	2960	2960	2960	0
603	20240422	112700	96582210	2960	2960	2960	2960	0
604	20240422	112600	96582210	2960	2960	2960	2960	0
605	20240422	112500	96582210	2960	2960	2960	2960	0
606	20240422	112400	96582210	2960	2960	2960	2960	0
607	20240422	112300	96582210	2960	2960	2960	2960	0
608	20240422	112200	96582210	2960	2960	2960	2960	0
609	20240422	112100	96582210	2960	2960	2960	2960	0
610	20240422	112000	96582210	2960	2960	2960	2960	0
611	20240422	111900	96582210	2960	2960	2960	2960	0
612	20240422	111800	96582210	2960	2960	2960	2960	3
613	20240422	111700	96573330	2960	2960	2960	2960	0
614	20240422	111600	96573330	2960	2960	2960	2960	0
615	20240422	111500	96573330	2960	2955	2960	2955	5250
616	20240422	111400	81036080	2955	2955	2955	2955	50
617	20240422	111300	80888330	2955	2955	2955	2955	0
618	20240422	111200	80888330	2955	2955	2955	2955	9
619	20240422	111100	80861735	2955	2955	2955	2955	69
620	20240422	111000	80657840	2955	2955	2955	2955	0
621	20240422	110900	80657840	2955	2955	2955	2955	32
622	20240422	110800	80563280	2955	2955	2955	2955	0
623	20240422	110700	80563280	2955	2955	2955	2955	2
624	20240422	110600	80557370	2955	2955	2955	2955	160
625	20240422	110500	80084570	2955	2955	2955	2955	36
626	20240422	110400	79978190	2955	2955	2955	2955	0
627	20240422	110300	79978190	2955	2955	2955	2955	0
628	20240422	110200	79978190	2955	2955	2955	2955	75
629	20240422	110100	79756565	2955	2955	2955	2955	0
630	20240422	110000	79756565	2955	2955	2955	2955	0
631	20240422	105900	79756565	2955	2955	2955	2955	0
632	20240422	105800	79756565	2955	2955	2955	2955	0
633	20240422	105700	79756565	2955	2955	2955	2955	20
634	20240422	105600	79697465	2960	2960	2960	2960	0
635	20240422	105500	79697465	2960	2955	2960	2955	3367
636	20240422	105400	69731150	2960	2960	2960	2960	0
637	20240422	105300	69731150	2960	2960	2960	2960	0
638	20240422	105200	69731150	2960	2955	2960	2955	4
639	20240422	105100	69719320	2955	2955	2955	2955	0
640	20240422	105000	69719320	2955	2955	2955	2955	1
641	20240422	104900	69716365	2950	2955	2955	2950	432
642	20240422	104800	68441870	2960	2960	2960	2960	2
643	20240422	104700	68435950	2960	2960	2960	2960	0
644	20240422	104600	68435950	2960	2960	2960	2960	0
645	20240422	104500	68435950	2960	2960	2960	2960	1
646	20240422	104400	68432990	2955	2955	2955	2955	0
647	20240422	104300	68432990	2955	2955	2955	2955	340
648	20240422	104200	67428290	2955	2955	2955	2955	3
649	20240422	104100	67419425	2955	2955	2955	2955	4
650	20240422	104000	67407605	2960	2960	2960	2960	0
651	20240422	103900	67407605	2960	2960	2960	2960	3
652	20240422	103800	67398725	2960	2960	2960	2960	2
653	20240422	103700	67392805	2950	2955	2960	2950	21
654	20240422	103600	67330760	2950	2960	2960	2950	534
655	20240422	103500	65755350	2960	2960	2960	2960	1
656	20240422	103400	65752390	2960	2960	2960	2960	453
657	20240422	103300	64411510	2960	2960	2960	2960	50
658	20240422	103200	64263510	2960	2960	2960	2960	1
659	20240422	103100	64260550	2960	2960	2960	2960	1
660	20240422	103000	64257590	2950	2950	2950	2950	1
661	20240422	102900	64254640	2960	2960	2960	2960	0
662	20240422	102800	64254640	2960	2960	2960	2960	10
663	20240422	102700	64225040	2960	2960	2960	2960	0
664	20240422	102600	64225040	2960	2960	2960	2960	0
665	20240422	102500	64225040	2960	2960	2960	2960	2
666	20240422	102400	64219120	2960	2960	2960	2960	0
667	20240422	102300	64219120	2960	2960	2960	2960	0
668	20240422	102200	64219120	2960	2960	2960	2960	1
669	20240422	102100	64216160	2960	2960	2960	2960	1
670	20240422	102000	64213200	2960	2960	2960	2960	344
671	20240422	101900	63194960	2960	2960	2960	2960	0
672	20240422	101800	63194960	2960	2960	2960	2960	1
673	20240422	101700	63192000	2955	2955	2955	2955	387
674	20240422	101600	62048415	2960	2960	2960	2960	0
675	20240422	101500	62048415	2960	2960	2960	2960	0
676	20240422	101400	62048415	2960	2960	2960	2960	60
677	20240422	101300	61870815	2960	2960	2960	2960	0
678	20240422	101200	61870815	2960	2960	2960	2960	0
679	20240422	101100	61870815	2960	2960	2960	2960	1
680	20240422	101000	61867855	2955	2955	2955	2955	0
681	20240422	100900	61867855	2955	2955	2955	2955	0
682	20240422	100800	61867855	2955	2955	2955	2955	0
683	20240422	100700	61867855	2955	2955	2955	2955	361
684	20240422	100600	60801100	2960	2960	2960	2960	113
685	20240422	100500	60466620	2960	2960	2960	2960	207
686	20240422	100400	59853900	2965	2965	2965	2965	0
687	20240422	100300	59853900	2965	2965	2965	2965	0
688	20240422	100200	59853900	2965	2965	2965	2965	0
689	20240422	100100	59853900	2965	2965	2965	2965	0
690	20240422	100000	59853900	2965	2965	2965	2965	44
691	20240422	095900	59723440	2965	2965	2965	2965	1
692	20240422	095800	59720475	2970	2965	2970	2965	2
693	20240422	095700	59714540	2965	2965	2965	2965	501
694	20240422	095600	58229075	2960	2965	2970	2960	848
695	20240422	095500	55717025	2970	2970	2970	2970	0
696	20240422	095400	55717025	2970	2970	2970	2970	100
697	20240422	095300	55420025	2970	2970	2970	2970	2
698	20240422	095200	55414085	2965	2965	2965	2965	0
699	20240422	095100	55414085	2965	2965	2965	2965	0
700	20240422	095000	55414085	2965	2965	2965	2965	201
701	20240422	094900	54818120	2965	2965	2965	2965	2
702	20240422	094800	54812190	2965	2965	2965	2965	2
703	20240422	094700	54806260	2965	2965	2965	2965	1001
704	20240422	094600	51838295	2960	2960	2960	2960	0
705	20240422	094500	51838295	2960	2960	2960	2960	239
706	20240422	094400	51130855	2960	2960	2960	2960	0
707	20240422	094300	51130855	2960	2960	2960	2960	9
708	20240422	094200	51104215	2955	2955	2955	2955	146
709	20240422	094100	50672785	2950	2950	2950	2950	113
710	20240422	094000	50339435	2950	2950	2950	2950	0
711	20240422	093900	50339435	2950	2950	2950	2950	2
712	20240422	093800	50333535	2950	2950	2950	2950	0
713	20240422	093700	50333535	2950	2950	2950	2950	0
714	20240422	093600	50333535	2950	2950	2950	2950	0
715	20240422	093500	50333535	2950	2950	2950	2950	0
716	20240422	093400	50333535	2950	2950	2950	2950	0
717	20240422	093300	50333535	2950	2950	2950	2950	0
718	20240422	093200	50333535	2950	2950	2950	2950	1
719	20240422	093100	50330585	2950	2950	2950	2950	22
720	20240422	093000	50265685	2950	2950	2950	2950	40
721	20240422	092900	50147685	2950	2950	2950	2950	3
722	20240422	092800	50138835	2950	2950	2950	2950	11
723	20240422	092700	50106385	2950	2950	2950	2950	0
724	20240422	092600	50106385	2950	2950	2950	2950	0
725	20240422	092500	50106385	2950	2950	2950	2950	0
726	20240422	092400	50106385	2950	2950	2950	2950	1
727	20240422	092300	50103435	2940	2930	2940	2930	5539
728	20240422	092200	33874060	2930	2930	2930	2930	1230
729	20240422	092100	30270160	2930	2930	2930	2930	3847
730	20240422	092000	18998450	2930	2930	2930	2925	2744
731	20240422	091900	10958535	2930	2930	2930	2930	1
732	20240422	091800	10955605	2930	2930	2930	2930	239
733	20240422	091700	10255335	2930	2930	2930	2930	892
734	20240422	091600	7641775	2930	2930	2930	2930	109
735	20240422	091500	7322405	2930	2930	2930	2930	339
736	20240422	091400	6329135	2930	2930	2930	2930	259
737	20240422	091300	5570265	2930	2930	2930	2930	56
738	20240422	091200	5406185	2940	2940	2940	2940	0
739	20240422	091100	5406185	2940	2940	2940	2940	1
740	20240422	091000	5403245	2930	2940	2940	2930	54
741	20240422	090900	5244985	2930	2940	2940	2930	286
742	20240422	090800	4406690	2950	2950	2950	2950	4
743	20240422	090700	4394890	2950	2950	2950	2950	8
744	20240422	090600	4371290	2950	2950	2950	2950	7
745	20240422	090500	4350640	2955	2955	2955	2955	748
746	20240422	090400	2140300	2955	2955	2955	2955	0
747	20240422	090300	2140300	2955	2930	2955	2930	24
748	20240422	090200	2069655	2955	2955	2955	2955	13
749	20240422	090100	2031240	2930	2935	2935	2930	20
750	20240422	090000	1972635	2935	2960	2960	2935	672