KissMeData/419530/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	213200	553062790	13440	13440	13440	13440	670
3	20240422	213100	553062790	13440	13440	13440	13440	0
4	20240422	213000	553062790	13440	13440	13440	13440	0
5	20240422	212900	553062790	13440	13440	13440	13440	0
6	20240422	212800	553062790	13440	13440	13440	13440	0
7	20240422	212700	553062790	13440	13440	13440	13440	0
8	20240422	212600	553062790	13440	13440	13440	13440	0
9	20240422	212500	553062790	13440	13440	13440	13440	0
10	20240422	212400	553062790	13440	13440	13440	13440	0
11	20240422	212300	553062790	13440	13440	13440	13440	0
12	20240422	212200	553062790	13440	13440	13440	13440	0
13	20240422	212100	553062790	13440	13440	13440	13440	0
14	20240422	212000	553062790	13440	13440	13440	13440	0
15	20240422	211900	553062790	13440	13440	13440	13440	0
16	20240422	211800	553062790	13440	13440	13440	13440	0
17	20240422	211700	553062790	13440	13440	13440	13440	0
18	20240422	211600	553062790	13440	13440	13440	13440	0
19	20240422	211500	553062790	13440	13440	13440	13440	0
20	20240422	211400	553062790	13440	13440	13440	13440	0
21	20240422	211300	553062790	13440	13440	13440	13440	0
22	20240422	211200	553062790	13440	13440	13440	13440	0
23	20240422	211100	553062790	13440	13440	13440	13440	0
24	20240422	211000	553062790	13440	13440	13440	13440	0
25	20240422	210900	553062790	13440	13440	13440	13440	0
26	20240422	210800	553062790	13440	13440	13440	13440	0
27	20240422	210700	553062790	13440	13440	13440	13440	0
28	20240422	210600	553062790	13440	13440	13440	13440	0
29	20240422	210500	553062790	13440	13440	13440	13440	0
30	20240422	210400	553062790	13440	13440	13440	13440	0
31	20240422	210300	553062790	13440	13440	13440	13440	0
32	20240422	210200	553062790	13440	13440	13440	13440	670
33	20240422	210100	553062790	13440	13440	13440	13440	0
34	20240422	210000	553062790	13440	13440	13440	13440	0
35	20240422	205900	553062790	13440	13440	13440	13440	0
36	20240422	205800	553062790	13440	13440	13440	13440	0
37	20240422	205700	553062790	13440	13440	13440	13440	0
38	20240422	205600	553062790	13440	13440	13440	13440	0
39	20240422	205500	553062790	13440	13440	13440	13440	0
40	20240422	205400	553062790	13440	13440	13440	13440	0
41	20240422	205300	553062790	13440	13440	13440	13440	0
42	20240422	205200	553062790	13440	13440	13440	13440	0
43	20240422	205100	553062790	13440	13440	13440	13440	0
44	20240422	205000	553062790	13440	13440	13440	13440	0
45	20240422	204900	553062790	13440	13440	13440	13440	0
46	20240422	204800	553062790	13440	13440	13440	13440	0
47	20240422	204700	553062790	13440	13440	13440	13440	0
48	20240422	204600	553062790	13440	13440	13440	13440	0
49	20240422	204500	553062790	13440	13440	13440	13440	0
50	20240422	204400	553062790	13440	13440	13440	13440	0
51	20240422	204300	553062790	13440	13440	13440	13440	0
52	20240422	204200	553062790	13440	13440	13440	13440	0
53	20240422	204100	553062790	13440	13440	13440	13440	0
54	20240422	204000	553062790	13440	13440	13440	13440	0
55	20240422	203900	553062790	13440	13440	13440	13440	0
56	20240422	203800	553062790	13440	13440	13440	13440	0
57	20240422	203700	553062790	13440	13440	13440	13440	0
58	20240422	203600	553062790	13440	13440	13440	13440	0
59	20240422	203500	553062790	13440	13440	13440	13440	0
60	20240422	203400	553062790	13440	13440	13440	13440	0
61	20240422	203300	553062790	13440	13440	13440	13440	0
62	20240422	203200	553062790	13440	13440	13440	13440	670
63	20240422	203100	553062790	13440	13440	13440	13440	0
64	20240422	203000	553062790	13440	13440	13440	13440	0
65	20240422	202900	553062790	13440	13440	13440	13440	0
66	20240422	202800	553062790	13440	13440	13440	13440	0
67	20240422	202700	553062790	13440	13440	13440	13440	0
68	20240422	202600	553062790	13440	13440	13440	13440	0
69	20240422	202500	553062790	13440	13440	13440	13440	0
70	20240422	202400	553062790	13440	13440	13440	13440	0
71	20240422	202300	553062790	13440	13440	13440	13440	0
72	20240422	202200	553062790	13440	13440	13440	13440	0
73	20240422	202100	553062790	13440	13440	13440	13440	0
74	20240422	202000	553062790	13440	13440	13440	13440	0
75	20240422	201900	553062790	13440	13440	13440	13440	0
76	20240422	201800	553062790	13440	13440	13440	13440	0
77	20240422	201700	553062790	13440	13440	13440	13440	0
78	20240422	201600	553062790	13440	13440	13440	13440	0
79	20240422	201500	553062790	13440	13440	13440	13440	0
80	20240422	201400	553062790	13440	13440	13440	13440	0
81	20240422	201300	553062790	13440	13440	13440	13440	0
82	20240422	201200	553062790	13440	13440	13440	13440	0
83	20240422	201100	553062790	13440	13440	13440	13440	0
84	20240422	201000	553062790	13440	13440	13440	13440	0
85	20240422	200900	553062790	13440	13440	13440	13440	0
86	20240422	200800	553062790	13440	13440	13440	13440	0
87	20240422	200700	553062790	13440	13440	13440	13440	0
88	20240422	200600	553062790	13440	13440	13440	13440	0
89	20240422	200500	553062790	13440	13440	13440	13440	0
90	20240422	200400	553062790	13440	13440	13440	13440	0
91	20240422	200300	553062790	13440	13440	13440	13440	0
92	20240422	200200	553062790	13440	13440	13440	13440	670
93	20240422	200100	553062790	13440	13440	13440	13440	0
94	20240422	200000	553062790	13440	13440	13440	13440	0
95	20240422	195900	553062790	13440	13440	13440	13440	0
96	20240422	195800	553062790	13440	13440	13440	13440	0
97	20240422	195700	553062790	13440	13440	13440	13440	0
98	20240422	195600	553062790	13440	13440	13440	13440	0
99	20240422	195500	553062790	13440	13440	13440	13440	0
100	20240422	195400	553062790	13440	13440	13440	13440	0
101	20240422	195300	553062790	13440	13440	13440	13440	0
102	20240422	195200	553062790	13440	13440	13440	13440	0
103	20240422	195100	553062790	13440	13440	13440	13440	0
104	20240422	195000	553062790	13440	13440	13440	13440	0
105	20240422	194900	553062790	13440	13440	13440	13440	0
106	20240422	194800	553062790	13440	13440	13440	13440	0
107	20240422	194700	553062790	13440	13440	13440	13440	0
108	20240422	194600	553062790	13440	13440	13440	13440	0
109	20240422	194500	553062790	13440	13440	13440	13440	0
110	20240422	194400	553062790	13440	13440	13440	13440	0
111	20240422	194300	553062790	13440	13440	13440	13440	0
112	20240422	194200	553062790	13440	13440	13440	13440	0
113	20240422	194100	553062790	13440	13440	13440	13440	0
114	20240422	194000	553062790	13440	13440	13440	13440	0
115	20240422	193900	553062790	13440	13440	13440	13440	0
116	20240422	193800	553062790	13440	13440	13440	13440	0
117	20240422	193700	553062790	13440	13440	13440	13440	0
118	20240422	193600	553062790	13440	13440	13440	13440	0
119	20240422	193500	553062790	13440	13440	13440	13440	0
120	20240422	193400	553062790	13440	13440	13440	13440	0
121	20240422	193300	553062790	13440	13440	13440	13440	0
122	20240422	193200	553062790	13440	13440	13440	13440	670
123	20240422	193100	553062790	13440	13440	13440	13440	0
124	20240422	193000	553062790	13440	13440	13440	13440	0
125	20240422	192900	553062790	13440	13440	13440	13440	0
126	20240422	192800	553062790	13440	13440	13440	13440	0
127	20240422	192700	553062790	13440	13440	13440	13440	0
128	20240422	192600	553062790	13440	13440	13440	13440	0
129	20240422	192500	553062790	13440	13440	13440	13440	0
130	20240422	192400	553062790	13440	13440	13440	13440	0
131	20240422	192300	553062790	13440	13440	13440	13440	0
132	20240422	192200	553062790	13440	13440	13440	13440	0
133	20240422	192100	553062790	13440	13440	13440	13440	0
134	20240422	192000	553062790	13440	13440	13440	13440	0
135	20240422	191900	553062790	13440	13440	13440	13440	0
136	20240422	191800	553062790	13440	13440	13440	13440	0
137	20240422	191700	553062790	13440	13440	13440	13440	0
138	20240422	191600	553062790	13440	13440	13440	13440	0
139	20240422	191500	553062790	13440	13440	13440	13440	0
140	20240422	191400	553062790	13440	13440	13440	13440	0
141	20240422	191300	553062790	13440	13440	13440	13440	0
142	20240422	191200	553062790	13440	13440	13440	13440	0
143	20240422	191100	553062790	13440	13440	13440	13440	0
144	20240422	191000	553062790	13440	13440	13440	13440	0
145	20240422	190900	553062790	13440	13440	13440	13440	0
146	20240422	190800	553062790	13440	13440	13440	13440	0
147	20240422	190700	553062790	13440	13440	13440	13440	0
148	20240422	190600	553062790	13440	13440	13440	13440	0
149	20240422	190500	553062790	13440	13440	13440	13440	0
150	20240422	190400	553062790	13440	13440	13440	13440	0
151	20240422	190300	553062790	13440	13440	13440	13440	0
152	20240422	190200	553062790	13440	13440	13440	13440	670
153	20240422	190100	553062790	13440	13440	13440	13440	0
154	20240422	190000	553062790	13440	13440	13440	13440	0
155	20240422	185900	553062790	13440	13440	13440	13440	0
156	20240422	185800	553062790	13440	13440	13440	13440	0
157	20240422	185700	553062790	13440	13440	13440	13440	0
158	20240422	185600	553062790	13440	13440	13440	13440	0
159	20240422	185500	553062790	13440	13440	13440	13440	0
160	20240422	185400	553062790	13440	13440	13440	13440	0
161	20240422	185300	553062790	13440	13440	13440	13440	0
162	20240422	185200	553062790	13440	13440	13440	13440	0
163	20240422	185100	553062790	13440	13440	13440	13440	0
164	20240422	185000	553062790	13440	13440	13440	13440	0
165	20240422	184900	553062790	13440	13440	13440	13440	0
166	20240422	184800	553062790	13440	13440	13440	13440	0
167	20240422	184700	553062790	13440	13440	13440	13440	0
168	20240422	184600	553062790	13440	13440	13440	13440	0
169	20240422	184500	553062790	13440	13440	13440	13440	0
170	20240422	184400	553062790	13440	13440	13440	13440	0
171	20240422	184300	553062790	13440	13440	13440	13440	0
172	20240422	184200	553062790	13440	13440	13440	13440	0
173	20240422	184100	553062790	13440	13440	13440	13440	0
174	20240422	184000	553062790	13440	13440	13440	13440	0
175	20240422	183900	553062790	13440	13440	13440	13440	0
176	20240422	183800	553062790	13440	13440	13440	13440	0
177	20240422	183700	553062790	13440	13440	13440	13440	0
178	20240422	183600	553062790	13440	13440	13440	13440	0
179	20240422	183500	553062790	13440	13440	13440	13440	0
180	20240422	183400	553062790	13440	13440	13440	13440	0
181	20240422	183300	553062790	13440	13440	13440	13440	0
182	20240422	183200	553062790	13440	13440	13440	13440	670
183	20240422	183100	553062790	13440	13440	13440	13440	0
184	20240422	183000	553062790	13440	13440	13440	13440	0
185	20240422	182900	553062790	13440	13440	13440	13440	0
186	20240422	182800	553062790	13440	13440	13440	13440	0
187	20240422	182700	553062790	13440	13440	13440	13440	0
188	20240422	182600	553062790	13440	13440	13440	13440	0
189	20240422	182500	553062790	13440	13440	13440	13440	0
190	20240422	182400	553062790	13440	13440	13440	13440	0
191	20240422	182300	553062790	13440	13440	13440	13440	0
192	20240422	182200	553062790	13440	13440	13440	13440	0
193	20240422	182100	553062790	13440	13440	13440	13440	0
194	20240422	182000	553062790	13440	13440	13440	13440	0
195	20240422	181900	553062790	13440	13440	13440	13440	0
196	20240422	181800	553062790	13440	13440	13440	13440	0
197	20240422	181700	553062790	13440	13440	13440	13440	0
198	20240422	181600	553062790	13440	13440	13440	13440	0
199	20240422	181500	553062790	13440	13440	13440	13440	0
200	20240422	181400	553062790	13440	13440	13440	13440	0
201	20240422	181300	553062790	13440	13440	13440	13440	0
202	20240422	181200	553062790	13440	13440	13440	13440	0
203	20240422	181100	553062790	13440	13440	13440	13440	0
204	20240422	181000	553062790	13440	13440	13440	13440	0
205	20240422	180900	553062790	13440	13440	13440	13440	0
206	20240422	180800	553062790	13440	13440	13440	13440	0
207	20240422	180700	553062790	13440	13440	13440	13440	0
208	20240422	180600	553062790	13440	13440	13440	13440	0
209	20240422	180500	553062790	13440	13440	13440	13440	0
210	20240422	180400	553062790	13440	13440	13440	13440	0
211	20240422	180300	553062790	13440	13440	13440	13440	0
212	20240422	180200	553062790	13440	13440	13440	13440	670
213	20240422	180100	553062790	13440	13440	13440	13440	0
214	20240422	180000	553062790	13440	13440	13440	13440	0
215	20240422	175900	553062790	13440	13440	13440	13440	0
216	20240422	175800	553062790	13440	13440	13440	13440	0
217	20240422	175700	553062790	13440	13440	13440	13440	0
218	20240422	175600	553062790	13440	13440	13440	13440	0
219	20240422	175500	553062790	13440	13440	13440	13440	0
220	20240422	175400	553062790	13440	13440	13440	13440	0
221	20240422	175300	553062790	13440	13440	13440	13440	0
222	20240422	175200	553062790	13440	13440	13440	13440	0
223	20240422	175100	553062790	13440	13440	13440	13440	0
224	20240422	175000	553062790	13440	13440	13440	13440	0
225	20240422	174900	553062790	13440	13440	13440	13440	0
226	20240422	174800	553062790	13440	13440	13440	13440	0
227	20240422	174700	553062790	13440	13440	13440	13440	0
228	20240422	174600	553062790	13440	13440	13440	13440	0
229	20240422	174500	553062790	13440	13440	13440	13440	0
230	20240422	174400	553062790	13440	13440	13440	13440	0
231	20240422	174300	553062790	13440	13440	13440	13440	0
232	20240422	174200	553062790	13440	13440	13440	13440	0
233	20240422	174100	553062790	13440	13440	13440	13440	0
234	20240422	174000	553062790	13440	13440	13440	13440	0
235	20240422	173900	553062790	13440	13440	13440	13440	0
236	20240422	173800	553062790	13440	13440	13440	13440	0
237	20240422	173700	553062790	13440	13440	13440	13440	0
238	20240422	173600	553062790	13440	13440	13440	13440	0
239	20240422	173500	553062790	13440	13440	13440	13440	0
240	20240422	173400	553062790	13440	13440	13440	13440	0
241	20240422	173300	553062790	13440	13440	13440	13440	0
242	20240422	173200	553062790	13440	13440	13440	13440	670
243	20240422	173100	553062790	13440	13440	13440	13440	0
244	20240422	173000	553062790	13440	13440	13440	13440	0
245	20240422	172900	553062790	13440	13440	13440	13440	0
246	20240422	172800	553062790	13440	13440	13440	13440	0
247	20240422	172700	553062790	13440	13440	13440	13440	0
248	20240422	172600	553062790	13440	13440	13440	13440	0
249	20240422	172500	553062790	13440	13440	13440	13440	0
250	20240422	172400	553062790	13440	13440	13440	13440	0
251	20240422	172300	553062790	13440	13440	13440	13440	0
252	20240422	172200	553062790	13440	13440	13440	13440	0
253	20240422	172100	553062790	13440	13440	13440	13440	0
254	20240422	172000	553062790	13440	13440	13440	13440	0
255	20240422	171900	553062790	13440	13440	13440	13440	0
256	20240422	171800	553062790	13440	13440	13440	13440	0
257	20240422	171700	553062790	13440	13440	13440	13440	0
258	20240422	171600	553062790	13440	13440	13440	13440	0
259	20240422	171500	553062790	13440	13440	13440	13440	0
260	20240422	171400	553062790	13440	13440	13440	13440	0
261	20240422	171300	553062790	13440	13440	13440	13440	0
262	20240422	171200	553062790	13440	13440	13440	13440	0
263	20240422	171100	553062790	13440	13440	13440	13440	0
264	20240422	171000	553062790	13440	13440	13440	13440	0
265	20240422	170900	553062790	13440	13440	13440	13440	0
266	20240422	170800	553062790	13440	13440	13440	13440	0
267	20240422	170700	553062790	13440	13440	13440	13440	0
268	20240422	170600	553062790	13440	13440	13440	13440	0
269	20240422	170500	553062790	13440	13440	13440	13440	0
270	20240422	170400	553062790	13440	13440	13440	13440	0
271	20240422	170300	553062790	13440	13440	13440	13440	0
272	20240422	170200	553062790	13440	13440	13440	13440	670
273	20240422	170100	553062790	13440	13440	13440	13440	0
274	20240422	170000	553062790	13440	13440	13440	13440	0
275	20240422	165900	553062790	13440	13440	13440	13440	0
276	20240422	165800	553062790	13440	13440	13440	13440	0
277	20240422	165700	553062790	13440	13440	13440	13440	0
278	20240422	165600	553062790	13440	13440	13440	13440	0
279	20240422	165500	553062790	13440	13440	13440	13440	0
280	20240422	165400	553062790	13440	13440	13440	13440	0
281	20240422	165300	553062790	13440	13440	13440	13440	0
282	20240422	165200	553062790	13440	13440	13440	13440	0
283	20240422	165100	553062790	13440	13440	13440	13440	0
284	20240422	165000	553062790	13440	13440	13440	13440	0
285	20240422	164900	553062790	13440	13440	13440	13440	0
286	20240422	164800	553062790	13440	13440	13440	13440	0
287	20240422	164700	553062790	13440	13440	13440	13440	0
288	20240422	164600	553062790	13440	13440	13440	13440	0
289	20240422	164500	553062790	13440	13440	13440	13440	0
290	20240422	164400	553062790	13440	13440	13440	13440	0
291	20240422	164300	553062790	13440	13440	13440	13440	0
292	20240422	164200	553062790	13440	13440	13440	13440	0
293	20240422	164100	553062790	13440	13440	13440	13440	0
294	20240422	164000	553062790	13440	13440	13440	13440	0
295	20240422	163900	553062790	13440	13440	13440	13440	0
296	20240422	163800	553062790	13440	13440	13440	13440	0
297	20240422	163700	553062790	13440	13440	13440	13440	0
298	20240422	163600	553062790	13440	13440	13440	13440	0
299	20240422	163500	553062790	13440	13440	13440	13440	0
300	20240422	163400	553062790	13440	13440	13440	13440	0
301	20240422	163300	553062790	13440	13440	13440	13440	0
302	20240422	163200	553062790	13440	13440	13440	13440	670
303	20240422	163100	553062790	13440	13440	13440	13440	0
304	20240422	163000	553062790	13440	13440	13440	13440	0
305	20240422	162900	553062790	13440	13440	13440	13440	0
306	20240422	162800	553062790	13440	13440	13440	13440	0
307	20240422	162700	553062790	13440	13440	13440	13440	0
308	20240422	162600	553062790	13440	13440	13440	13440	0
309	20240422	162500	553062790	13440	13440	13440	13440	0
310	20240422	162400	553062790	13440	13440	13440	13440	0
311	20240422	162300	553062790	13440	13440	13440	13440	0
312	20240422	162200	553062790	13440	13440	13440	13440	0
313	20240422	162100	553062790	13440	13440	13440	13440	0
314	20240422	162000	553062790	13440	13440	13440	13440	0
315	20240422	161900	553062790	13440	13440	13440	13440	0
316	20240422	161800	553062790	13440	13440	13440	13440	0
317	20240422	161700	553062790	13440	13440	13440	13440	0
318	20240422	161600	553062790	13440	13440	13440	13440	0
319	20240422	161500	553062790	13440	13440	13440	13440	0
320	20240422	161400	553062790	13440	13440	13440	13440	0
321	20240422	161300	553062790	13440	13440	13440	13440	0
322	20240422	161200	553062790	13440	13440	13440	13440	0
323	20240422	161100	553062790	13440	13440	13440	13440	0
324	20240422	161000	553062790	13440	13440	13440	13440	0
325	20240422	160900	553062790	13440	13440	13440	13440	0
326	20240422	160800	553062790	13440	13440	13440	13440	0
327	20240422	160700	553062790	13440	13440	13440	13440	0
328	20240422	160600	553062790	13440	13440	13440	13440	0
329	20240422	160500	553062790	13440	13440	13440	13440	0
330	20240422	160400	553062790	13440	13440	13440	13440	0
331	20240422	160300	553062790	13440	13440	13440	13440	0
332	20240422	160200	553062790	13440	13440	13440	13440	670
333	20240422	160100	553062790	13440	13440	13440	13440	0
334	20240422	160000	553062790	13440	13440	13440	13440	0
335	20240422	155900	553062790	13440	13440	13440	13440	0
336	20240422	155800	553062790	13440	13440	13440	13440	0
337	20240422	155700	553062790	13440	13440	13440	13440	0
338	20240422	155600	553062790	13440	13440	13440	13440	0
339	20240422	155500	553062790	13440	13440	13440	13440	0
340	20240422	155400	553062790	13440	13440	13440	13440	0
341	20240422	155300	553062790	13440	13440	13440	13440	0
342	20240422	155200	553062790	13440	13440	13440	13440	0
343	20240422	155100	553062790	13440	13440	13440	13440	0
344	20240422	155000	553062790	13440	13440	13440	13440	0
345	20240422	154900	553062790	13440	13440	13440	13440	0
346	20240422	154800	553062790	13440	13440	13440	13440	0
347	20240422	154700	553062790	13440	13440	13440	13440	0
348	20240422	154600	553062790	13440	13440	13440	13440	0
349	20240422	154500	553062790	13440	13440	13440	13440	0
350	20240422	154400	553062790	13440	13440	13440	13440	0
351	20240422	154300	553062790	13440	13440	13440	13440	0
352	20240422	154200	553062790	13440	13440	13440	13440	0
353	20240422	154100	553062790	13440	13440	13440	13440	0
354	20240422	154000	553062790	13440	13440	13440	13440	0
355	20240422	153900	553062790	13440	13440	13440	13440	0
356	20240422	153800	553062790	13440	13440	13440	13440	0
357	20240422	153700	553062790	13440	13440	13440	13440	0
358	20240422	153600	553062790	13440	13440	13440	13440	0
359	20240422	153500	553062790	13440	13440	13440	13440	0
360	20240422	153400	553062790	13440	13440	13440	13440	0
361	20240422	153300	553062790	13440	13440	13440	13440	0
362	20240422	153200	553062790	13440	13440	13440	13440	670
363	20240422	153100	553062790	13440	13440	13440	13440	0
364	20240422	153000	553062790	13440	13440	13440	13440	670
365	20240422	152900	544057990	13440	13440	13440	13440	0
366	20240422	152800	544057990	13440	13440	13440	13440	0
367	20240422	152700	544057990	13440	13440	13440	13440	0
368	20240422	152600	544057990	13440	13440	13440	13440	0
369	20240422	152500	544057990	13440	13440	13440	13440	0
370	20240422	152400	544057990	13440	13440	13440	13440	0
371	20240422	152300	544057990	13440	13440	13440	13440	0
372	20240422	152200	544057990	13440	13440	13440	13440	0
373	20240422	152100	544057990	13440	13440	13440	13440	0
374	20240422	152000	544057990	13440	13440	13440	13440	0
375	20240422	151900	544057990	13440	13460	13460	13440	36
376	20240422	151800	543574050	13430	13460	13460	13430	221
377	20240422	151700	540602590	13430	13460	13460	13430	57
378	20240422	151600	539837020	13460	13460	13460	13460	0
379	20240422	151500	539837020	13460	13450	13460	13430	17
380	20240422	151400	539608500	13450	13450	13450	13450	61
381	20240422	151300	538788050	13450	13450	13450	13450	27
382	20240422	151200	538424900	13460	13450	13460	13450	101
383	20240422	151100	537066440	13460	13450	13460	13430	609
384	20240422	151000	528873670	13450	13450	13450	13450	1
385	20240422	150900	528860220	13450	13450	13450	13430	29
386	20240422	150800	528470620	13450	13450	13450	13450	0
387	20240422	150700	528470620	13450	13450	13450	13450	0
388	20240422	150600	528470620	13450	13450	13450	13450	0
389	20240422	150500	528470620	13450	13430	13450	13430	71
390	20240422	150400	527517070	13430	13430	13430	13430	30
391	20240422	150300	527114170	13430	13430	13430	13430	57
392	20240422	150200	526348660	13430	13430	13430	13430	0
393	20240422	150100	526348660	13430	13420	13430	13420	58
394	20240422	150000	525570100	13450	13450	13450	13450	0
395	20240422	145900	525570100	13450	13450	13450	13450	0
396	20240422	145800	525570100	13450	13450	13450	13450	0
397	20240422	145700	525570100	13450	13450	13450	13450	0
398	20240422	145600	525570100	13450	13450	13450	13450	0
399	20240422	145500	525570100	13450	13420	13450	13420	41
400	20240422	145400	525019850	13420	13420	13420	13420	4
401	20240422	145300	524966170	13450	13450	13450	13450	0
402	20240422	145200	524966170	13450	13420	13450	13420	201
403	20240422	145100	522268720	13420	13420	13420	13420	9
404	20240422	145000	522147940	13420	13440	13440	13420	122
405	20240422	144900	520509350	13450	13450	13450	13450	0
406	20240422	144800	520509350	13450	13450	13450	13450	52
407	20240422	144700	519809950	13470	13470	13470	13470	0
408	20240422	144600	519809950	13470	13470	13470	13470	19
409	20240422	144500	519554020	13470	13470	13470	13470	2
410	20240422	144400	519527080	13470	13470	13470	13470	56
411	20240422	144300	518772760	13470	13470	13470	13470	0
412	20240422	144200	518772760	13470	13470	13470	13470	0
413	20240422	144100	518772760	13470	13470	13470	13470	1
414	20240422	144000	518759290	13450	13450	13450	13450	48
415	20240422	143900	518113690	13450	13450	13450	13450	1
416	20240422	143800	518100240	13450	13440	13450	13440	4
417	20240422	143700	518046470	13450	13450	13450	13450	0
418	20240422	143600	518046470	13450	13450	13450	13450	0
419	20240422	143500	518046470	13450	13440	13450	13440	279
420	20240422	143400	514296180	13430	13430	13430	13430	52
421	20240422	143300	513597820	13430	13430	13430	13430	62
422	20240422	143200	512765160	13430	13430	13430	13430	25
423	20240422	143100	512429410	13430	13430	13430	13430	1
424	20240422	143000	512415980	13410	13430	13430	13410	86
425	20240422	142900	511262190	13430	13420	13430	13420	60
426	20240422	142800	510456840	13430	13430	13430	13430	5
427	20240422	142700	510389690	13430	13430	13430	13430	2
428	20240422	142600	510362830	13440	13440	13440	13440	0
429	20240422	142500	510362830	13440	13430	13440	13430	12
430	20240422	142400	510201560	13400	13400	13400	13400	14
431	20240422	142300	510013960	13400	13400	13400	13400	0
432	20240422	142200	510013960	13400	13410	13410	13400	70
433	20240422	142100	509075860	13410	13410	13410	13410	0
434	20240422	142000	509075860	13410	13430	13430	13400	248
435	20240422	141900	505750360	13440	13450	13450	13440	19
436	20240422	141800	505494860	13450	13450	13450	13450	23
437	20240422	141700	505185510	13450	13450	13450	13450	1
438	20240422	141600	505172060	13470	13460	13470	13460	162
439	20240422	141500	502990990	13470	13470	13470	13470	2
440	20240422	141400	502964050	13470	13470	13470	13470	144
441	20240422	141300	501024370	13470	13470	13470	13470	37
442	20240422	141200	500525980	13480	13480	13480	13480	31
443	20240422	141100	500108100	13490	13490	13490	13490	10
444	20240422	141000	499973200	13490	13490	13490	13490	0
445	20240422	140900	499973200	13490	13550	13550	13490	2856
446	20240422	140800	461374230	13560	13560	13560	13560	3
447	20240422	140700	461333550	13560	13560	13560	13560	0
448	20240422	140600	461333550	13560	13570	13570	13560	364
449	20240422	140500	456395070	13570	13580	13580	13570	41
450	20240422	140400	455838690	13580	13580	13580	13580	0
451	20240422	140300	455838690	13580	13580	13580	13580	180
452	20240422	140200	453394290	13580	13580	13580	13580	20
453	20240422	140100	453122690	13590	13590	13590	13590	1
454	20240422	140000	453109100	13580	13580	13580	13580	68
455	20240422	135900	452185660	13590	13590	13590	13590	0
456	20240422	135800	452185660	13590	13590	13590	13590	0
457	20240422	135700	452185660	13590	13580	13590	13580	32
458	20240422	135600	451750990	13580	13580	13580	13580	100
459	20240422	135500	450392990	13580	13600	13600	13580	385
460	20240422	135400	445158680	13600	13600	13600	13600	0
461	20240422	135300	445158680	13600	13600	13600	13600	0
462	20240422	135200	445158680	13600	13600	13600	13600	12
463	20240422	135100	444995480	13600	13600	13600	13600	0
464	20240422	135000	444995480	13600	13600	13600	13600	67
465	20240422	134900	444084280	13580	13580	13580	13580	0
466	20240422	134800	444084280	13580	13580	13580	13580	0
467	20240422	134700	444084280	13580	13580	13580	13580	0
468	20240422	134600	444084280	13580	13580	13580	13580	0
469	20240422	134500	444084280	13580	13580	13580	13580	0
470	20240422	134400	444084280	13580	13590	13590	13580	257
471	20240422	134300	440594210	13600	13600	13600	13600	0
472	20240422	134200	440594210	13600	13600	13600	13600	0
473	20240422	134100	440594210	13600	13600	13600	13600	5
474	20240422	134000	440526210	13600	13580	13600	13580	7
475	20240422	133900	440431130	13590	13590	13590	13590	1
476	20240422	133800	440417540	13590	13590	13590	13590	0
477	20240422	133700	440417540	13590	13590	13590	13590	1
478	20240422	133600	440403950	13590	13590	13590	13590	2
479	20240422	133500	440376770	13590	13590	13590	13590	1
480	20240422	133400	440363180	13580	13580	13580	13580	136
481	20240422	133300	438516300	13590	13580	13590	13580	71
482	20240422	133200	437552110	13590	13590	13590	13590	16
483	20240422	133100	437334670	13590	13590	13590	13590	0
484	20240422	133000	437334670	13590	13590	13590	13590	0
485	20240422	132900	437334670	13590	13590	13590	13590	0
486	20240422	132800	437334670	13590	13590	13590	13590	30
487	20240422	132700	436926970	13590	13590	13590	13590	0
488	20240422	132600	436926970	13590	13590	13590	13590	1
489	20240422	132500	436913380	13610	13610	13610	13610	0
490	20240422	132400	436913380	13610	13610	13610	13610	2
491	20240422	132300	436886160	13600	13600	13600	13600	0
492	20240422	132200	436886160	13600	13600	13600	13600	0
493	20240422	132100	436886160	13600	13600	13600	13600	27
494	20240422	132000	436518960	13610	13610	13610	13610	1
495	20240422	131900	436505350	13620	13620	13620	13620	0
496	20240422	131800	436505350	13620	13620	13620	13620	0
497	20240422	131700	436505350	13620	13620	13620	13620	0
498	20240422	131600	436505350	13620	13620	13620	13620	0
499	20240422	131500	436505350	13620	13620	13620	13620	0
500	20240422	131400	436505350	13620	13620	13620	13620	0
501	20240422	131300	436505350	13620	13620	13620	13620	0
502	20240422	131200	436505350	13620	13620	13620	13620	0
503	20240422	131100	436505350	13620	13620	13620	13620	30
504	20240422	131000	436096750	13620	13620	13620	13620	0
505	20240422	130900	436096750	13620	13620	13620	13620	0
506	20240422	130800	436096750	13620	13620	13620	13620	16
507	20240422	130700	435878830	13620	13620	13620	13620	20
508	20240422	130600	435606430	13580	13600	13600	13580	50
509	20240422	130500	434927350	13630	13630	13630	13630	0
510	20240422	130400	434927350	13630	13630	13630	13630	0
511	20240422	130300	434927350	13630	13630	13630	13630	5
512	20240422	130200	434859200	13630	13630	13630	13630	0
513	20240422	130100	434859200	13630	13630	13630	13630	1
514	20240422	130000	434845570	13580	13600	13600	13580	211
515	20240422	125900	431978000	13630	13630	13630	13630	0
516	20240422	125800	431978000	13630	13630	13630	13630	0
517	20240422	125700	431978000	13630	13630	13630	13630	0
518	20240422	125600	431978000	13630	13640	13640	13630	118
519	20240422	125500	430369590	13640	13640	13640	13640	50
520	20240422	125400	429687590	13640	13640	13640	13640	0
521	20240422	125300	429687590	13640	13650	13660	13640	410
522	20240422	125200	424092340	13650	13660	13660	13650	30
523	20240422	125100	423682750	13670	13670	13670	13670	10
524	20240422	125000	423546050	13680	13680	13680	13680	1
525	20240422	124900	423532370	13680	13680	13680	13680	1
526	20240422	124800	423518690	13650	13650	13650	13650	80
527	20240422	124700	422426690	13650	13690	13690	13650	14
528	20240422	124600	422235430	13690	13690	13690	13690	0
529	20240422	124500	422235430	13690	13690	13690	13690	1
530	20240422	124400	422221740	13650	13660	13660	13650	100
531	20240422	124300	420855800	13690	13690	13690	13690	0
532	20240422	124200	420855800	13690	13690	13690	13690	0
533	20240422	124100	420855800	13690	13690	13690	13690	3
534	20240422	124000	420814730	13690	13690	13690	13690	0
535	20240422	123900	420814730	13690	13690	13690	13690	1
536	20240422	123800	420801040	13690	13690	13690	13690	0
537	20240422	123700	420801040	13690	13690	13690	13690	90
538	20240422	123600	419568940	13690	13690	13690	13690	0
539	20240422	123500	419568940	13690	13690	13690	13690	3
540	20240422	123400	419527870	13690	13690	13690	13690	2
541	20240422	123300	419500490	13690	13690	13690	13690	27
542	20240422	123200	419130860	13690	13690	13690	13690	2
543	20240422	123100	419103480	13690	13690	13690	13690	4
544	20240422	123000	419048720	13700	13700	13700	13700	1
545	20240422	122900	419035020	13640	13700	13700	13640	83
546	20240422	122800	417901510	13700	13700	13700	13700	9
547	20240422	122700	417778210	13700	13700	13700	13700	0
548	20240422	122600	417778210	13700	13700	13700	13700	5
549	20240422	122500	417709710	13700	13700	13700	13700	95
550	20240422	122400	416408210	13650	13650	13650	13650	63
551	20240422	122300	415548260	13660	13660	13660	13660	0
552	20240422	122200	415548260	13660	13640	13660	13640	3
553	20240422	122100	415507300	13660	13700	13700	13660	11
554	20240422	122000	415356640	13700	13700	13700	13700	0
555	20240422	121900	415356640	13700	13700	13700	13700	0
556	20240422	121800	415356640	13700	13700	13700	13700	0
557	20240422	121700	415356640	13700	13700	13700	13700	5
558	20240422	121600	415288140	13700	13700	13700	13700	45
559	20240422	121500	414671640	13700	13700	13700	13700	0
560	20240422	121400	414671640	13700	13700	13700	13700	0
561	20240422	121300	414671640	13700	13700	13700	13700	3
562	20240422	121200	414630540	13700	13700	13700	13700	66
563	20240422	121100	413726340	13710	13710	13710	13710	0
564	20240422	121000	413726340	13710	13710	13710	13710	0
565	20240422	120900	413726340	13710	13710	13710	13710	0
566	20240422	120800	413726340	13710	13710	13710	13710	0
567	20240422	120700	413726340	13710	13710	13710	13710	0
568	20240422	120600	413726340	13710	13710	13710	13710	0
569	20240422	120500	413726340	13710	13710	13710	13710	0
570	20240422	120400	413726340	13710	13710	13710	13710	0
571	20240422	120300	413726340	13710	13710	13710	13710	0
572	20240422	120200	413726340	13710	13710	13710	13710	0
573	20240422	120100	413726340	13710	13710	13710	13710	0
574	20240422	120000	413726340	13710	13710	13710	13710	0
575	20240422	115900	413726340	13710	13710	13710	13710	0
576	20240422	115800	413726340	13710	13710	13710	13710	0
577	20240422	115700	413726340	13710	13710	13710	13710	0
578	20240422	115600	413726340	13710	13650	13710	13650	160
579	20240422	115500	411535020	13650	13650	13650	13650	67
580	20240422	115400	410620470	13710	13710	13710	13710	1
581	20240422	115300	410606760	13710	13710	13710	13710	0
582	20240422	115200	410606760	13710	13710	13710	13710	250
583	20240422	115100	407179260	13700	13700	13700	13700	71
584	20240422	115000	406206560	13710	13710	13710	13710	1
585	20240422	114900	406192850	13700	13700	13700	13700	36
586	20240422	114800	405699650	13700	13700	13700	13700	0
587	20240422	114700	405699650	13700	13700	13700	13700	1
588	20240422	114600	405685950	13700	13700	13700	13700	124
589	20240422	114500	403987150	13700	13690	13700	13690	21
590	20240422	114400	403699650	13680	13650	13680	13650	61
591	20240422	114300	402865200	13680	13670	13680	13670	96
592	20240422	114200	401552520	13670	13670	13670	13670	80
593	20240422	114100	400458920	13650	13640	13650	13640	136
594	20240422	114000	398602920	13640	13640	13640	13640	9
595	20240422	113900	398480160	13640	13640	13640	13640	0
596	20240422	113800	398480160	13640	13640	13640	13640	14
597	20240422	113700	398289200	13640	13640	13640	13640	1
598	20240422	113600	398275560	13630	13620	13630	13620	116
599	20240422	113500	396694600	13620	13620	13620	13620	0
600	20240422	113400	396694600	13620	13620	13620	13620	0
601	20240422	113300	396694600	13620	13620	13620	13620	0
602	20240422	113200	396694600	13620	13620	13620	13620	0
603	20240422	113100	396694600	13620	13620	13630	13620	8
604	20240422	113000	396585630	13620	13620	13620	13620	0
605	20240422	112900	396585630	13620	13620	13620	13620	0
606	20240422	112800	396585630	13620	13620	13620	13620	1
607	20240422	112700	396572010	13630	13630	13630	13630	7
608	20240422	112600	396476600	13630	13630	13630	13630	0
609	20240422	112500	396476600	13630	13630	13630	13630	0
610	20240422	112400	396476600	13630	13630	13630	13630	0
611	20240422	112300	396476600	13630	13630	13630	13630	0
612	20240422	112200	396476600	13630	13630	13630	13630	0
613	20240422	112100	396476600	13630	13630	13630	13630	0
614	20240422	112000	396476600	13630	13630	13630	13630	0
615	20240422	111900	396476600	13630	13630	13630	13630	0
616	20240422	111800	396476600	13630	13630	13630	13630	0
617	20240422	111700	396476600	13630	13600	13630	13600	30
618	20240422	111600	396067880	13600	13600	13600	13600	0
619	20240422	111500	396067880	13600	13600	13600	13600	4
620	20240422	111400	396013480	13600	13600	13600	13600	0
621	20240422	111300	396013480	13600	13600	13600	13600	1
622	20240422	111200	395999880	13600	13600	13600	13600	0
623	20240422	111100	395999880	13600	13600	13600	13600	50
624	20240422	111000	395319880	13600	13600	13600	13600	94
625	20240422	110900	394041480	13600	13600	13600	13600	0
626	20240422	110800	394041480	13600	13600	13600	13600	353
627	20240422	110700	389240680	13620	13620	13620	13620	30
628	20240422	110600	388832080	13630	13630	13630	13630	10
629	20240422	110500	388695780	13630	13630	13630	13630	0
630	20240422	110400	388695780	13630	13630	13630	13630	502
631	20240422	110300	381853520	13630	13640	13640	13630	114
632	20240422	110200	380299680	13640	13640	13640	13640	1
633	20240422	110100	380286040	13630	13600	13630	13600	122
634	20240422	110000	378626180	13600	13600	13600	13600	100
635	20240422	105900	377266180	13600	13600	13600	13600	0
636	20240422	105800	377266180	13600	13600	13600	13600	0
637	20240422	105700	377266180	13600	13600	13600	13600	5
638	20240422	105600	377198180	13600	13600	13600	13600	7
639	20240422	105500	377102980	13600	13610	13610	13600	21
640	20240422	105400	376817330	13600	13600	13600	13600	0
641	20240422	105300	376817330	13600	13600	13600	13600	3
642	20240422	105200	376776530	13600	13600	13600	13600	30
643	20240422	105100	376368530	13600	13600	13600	13600	90
644	20240422	105000	375144530	13630	13630	13630	13630	0
645	20240422	104900	375144530	13630	13630	13630	13630	0
646	20240422	104800	375144530	13630	13630	13630	13630	4
647	20240422	104700	375090010	13600	13600	13600	13600	0
648	20240422	104600	375090010	13600	13600	13600	13600	0
649	20240422	104500	375090010	13600	13600	13600	13600	0
650	20240422	104400	375090010	13600	13600	13600	13600	0
651	20240422	104300	375090010	13600	13600	13600	13600	0
652	20240422	104200	375090010	13600	13600	13600	13600	115
653	20240422	104100	373526010	13600	13580	13600	13580	2
654	20240422	104000	373498830	13600	13600	13600	13600	21
655	20240422	103900	373213230	13600	13600	13600	13600	1
656	20240422	103800	373199630	13570	13570	13570	13570	0
657	20240422	103700	373199630	13570	13570	13570	13570	0
658	20240422	103600	373199630	13570	13570	13570	13570	76
659	20240422	103500	372168310	13570	13570	13570	13570	2
660	20240422	103400	372141170	13570	13640	13640	13570	24
661	20240422	103300	371813950	13640	13640	13640	13640	33
662	20240422	103200	371363830	13580	13570	13580	13560	276
663	20240422	103100	367618820	13580	13580	13580	13580	141
664	20240422	103000	365704040	13600	13600	13600	13600	19
665	20240422	102900	365445640	13630	13640	13640	13630	122
666	20240422	102800	363781580	13640	13650	13650	13640	3
667	20240422	102700	363740650	13650	13660	13660	13650	7
668	20240422	102600	363645050	13670	13670	13670	13670	0
669	20240422	102500	363645050	13670	13660	13670	13640	456
670	20240422	102400	357416590	13670	13670	13670	13670	0
671	20240422	102300	357416590	13670	13710	13710	13670	315
672	20240422	102200	353103900	13720	13720	13720	13720	5
673	20240422	102100	353035300	13750	13750	13750	13750	10
674	20240422	102000	352897800	13730	13750	13750	13730	128
675	20240422	101900	351139660	13750	13730	13750	13730	51
676	20240422	101800	350439070	13730	13730	13730	13730	0
677	20240422	101700	350439070	13730	13730	13730	13730	0
678	20240422	101600	350439070	13730	13730	13730	13730	0
679	20240422	101500	350439070	13730	13740	13740	13710	270
680	20240422	101400	346735740	13750	13750	13750	13750	8
681	20240422	101300	346625740	13750	13750	13750	13750	60
682	20240422	101200	345800740	13740	13740	13740	13740	0
683	20240422	101100	345800740	13740	13740	13740	13740	0
684	20240422	101000	345800740	13740	13740	13740	13740	101
685	20240422	100900	344413000	13750	13750	13750	13750	18
686	20240422	100800	344165500	13750	13760	13760	13750	53
687	20240422	100700	343436250	13760	13770	13770	13760	108
688	20240422	100600	341949890	13730	13710	13770	13710	2023
689	20240422	100500	314193270	13700	13700	13700	13700	6
690	20240422	100400	314111070	13700	13700	13700	13650	4
691	20240422	100300	314056320	13640	13710	13710	13640	20
692	20240422	100200	313783310	13710	13640	13710	13640	26
693	20240422	100100	313428600	13640	13650	13650	13640	148
694	20240422	100000	311409480	13660	13650	13660	13650	247
695	20240422	095900	308035730	13660	13730	13730	13660	2906
696	20240422	095800	268310770	13670	13700	13700	13670	673
697	20240422	095700	259104280	13690	13730	13730	13690	250
698	20240422	095600	255679350	13730	13720	13730	13720	58
699	20240422	095500	254883390	13720	13730	13730	13720	9
700	20240422	095400	254759870	13730	13730	13730	13730	196
701	20240422	095300	252068790	13730	13770	13780	13730	760
702	20240422	095200	241616510	13780	13770	13780	13770	233
703	20240422	095100	238406950	13770	13760	13770	13750	1582
704	20240422	095000	216630040	13750	13730	13750	13730	166
705	20240422	094900	214348250	13730	13730	13730	13730	641
706	20240422	094800	205547320	13730	13710	13730	13710	634
707	20240422	094700	196845630	13720	13710	13720	13710	123
708	20240422	094600	195158660	13710	13680	13710	13680	139
709	20240422	094500	193255430	13700	13690	13700	13680	480
710	20240422	094400	186684360	13690	13700	13700	13690	2
711	20240422	094300	186656970	13700	13700	13700	13700	94
712	20240422	094200	185369170	13700	13700	13700	13700	193
713	20240422	094100	182725070	13680	13700	13700	13680	104
714	20240422	094000	181300350	13700	13700	13700	13700	10
715	20240422	093900	181163350	13680	13720	13720	13680	322
716	20240422	093800	176746390	13710	13670	13710	13670	521
717	20240422	093700	169613530	13670	13670	13670	13660	359
718	20240422	093600	164709130	13660	13670	13670	13600	773
719	20240422	093500	154148940	13690	13690	13710	13690	235
720	20240422	093400	150931270	13680	13680	13690	13680	475
721	20240422	093300	144429620	13660	13670	13670	13660	100
722	20240422	093200	143063080	13660	13650	13680	13640	449
723	20240422	093100	136938610	13680	13680	13680	13670	331
724	20240422	093000	132413640	13670	13670	13670	13640	292
725	20240422	092900	128422060	13670	13640	13680	13640	361
726	20240422	092800	123495190	13620	13640	13640	13620	161
727	20240422	092700	121299170	13640	13630	13660	13630	200
728	20240422	092600	118571440	13640	13630	13650	13630	223
729	20240422	092500	115528890	13630	13600	13630	13530	366
730	20240422	092400	110568700	13600	13600	13600	13600	12
731	20240422	092300	110405500	13630	13630	13650	13630	287
732	20240422	092200	106490040	13600	13620	13620	13600	198
733	20240422	092100	103793820	13620	13550	13620	13550	763
734	20240422	092000	93421990	13560	13570	13580	13560	1036
735	20240422	091900	79363360	13560	13510	13560	13510	1427
736	20240422	091800	60025680	13540	13530	13540	13530	25
737	20240422	091700	59687300	13540	13540	13540	13540	0
738	20240422	091600	59687300	13540	13560	13560	13540	126
739	20240422	091500	57980910	13560	13560	13560	13560	106
740	20240422	091400	56543550	13560	13540	13580	13540	53
741	20240422	091300	55825180	13540	13500	13540	13500	148
742	20240422	091200	53823370	13510	13340	13510	13340	716
743	20240422	091100	44218470	13500	13410	13500	13410	858
744	20240422	091000	32696820	13400	13400	13400	13400	0
745	20240422	090900	32696820	13400	13390	13400	13390	101
746	20240422	090800	31344280	13300	13340	13340	13290	600
747	20240422	090700	23358540	13330	13400	13400	13330	257
748	20240422	090600	19916420	13400	13400	13400	13390	190
749	20240422	090500	17370490	13400	13360	13400	13360	403
750	20240422	090400	11977680	13360	13290	13360	13280	121
751	20240422	090300	10370620	13370	13370	13370	13370	0
752	20240422	090200	10370620	13370	13390	13390	13370	101
753	20240422	090100	9020230	13390	13390	13390	13390	89
754	20240422	090000	7828520	13300	13290	13300	13290	588