KissMeData/059210/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193900	824235410	4175	4175	4175	4175	1047
3	20240422	193800	824235410	4175	4175	4175	4175	0
4	20240422	193700	824235410	4175	4175	4175	4175	0
5	20240422	193600	824235410	4175	4175	4175	4175	0
6	20240422	193500	824235410	4175	4175	4175	4175	0
7	20240422	193400	824235410	4175	4175	4175	4175	0
8	20240422	193300	824235410	4175	4175	4175	4175	0
9	20240422	193200	824235410	4175	4175	4175	4175	0
10	20240422	193100	824235410	4175	4175	4175	4175	0
11	20240422	193000	824235410	4175	4175	4175	4175	0
12	20240422	192900	824235410	4175	4175	4175	4175	0
13	20240422	192800	824235410	4175	4175	4175	4175	0
14	20240422	192700	824235410	4175	4175	4175	4175	0
15	20240422	192600	824235410	4175	4175	4175	4175	0
16	20240422	192500	824235410	4175	4175	4175	4175	0
17	20240422	192400	824235410	4175	4175	4175	4175	0
18	20240422	192300	824235410	4175	4175	4175	4175	0
19	20240422	192200	824235410	4175	4175	4175	4175	0
20	20240422	192100	824235410	4175	4175	4175	4175	0
21	20240422	192000	824235410	4175	4175	4175	4175	0
22	20240422	191900	824235410	4175	4175	4175	4175	0
23	20240422	191800	824235410	4175	4175	4175	4175	0
24	20240422	191700	824235410	4175	4175	4175	4175	0
25	20240422	191600	824235410	4175	4175	4175	4175	0
26	20240422	191500	824235410	4175	4175	4175	4175	0
27	20240422	191400	824235410	4175	4175	4175	4175	0
28	20240422	191300	824235410	4175	4175	4175	4175	0
29	20240422	191200	824235410	4175	4175	4175	4175	0
30	20240422	191100	824235410	4175	4175	4175	4175	0
31	20240422	191000	824235410	4175	4175	4175	4175	0
32	20240422	190900	824235410	4175	4175	4175	4175	1047
33	20240422	190800	824235410	4175	4175	4175	4175	0
34	20240422	190700	824235410	4175	4175	4175	4175	0
35	20240422	190600	824235410	4175	4175	4175	4175	0
36	20240422	190500	824235410	4175	4175	4175	4175	0
37	20240422	190400	824235410	4175	4175	4175	4175	0
38	20240422	190300	824235410	4175	4175	4175	4175	0
39	20240422	190200	824235410	4175	4175	4175	4175	0
40	20240422	190100	824235410	4175	4175	4175	4175	0
41	20240422	190000	824235410	4175	4175	4175	4175	0
42	20240422	185900	824235410	4175	4175	4175	4175	0
43	20240422	185800	824235410	4175	4175	4175	4175	0
44	20240422	185700	824235410	4175	4175	4175	4175	0
45	20240422	185600	824235410	4175	4175	4175	4175	0
46	20240422	185500	824235410	4175	4175	4175	4175	0
47	20240422	185400	824235410	4175	4175	4175	4175	0
48	20240422	185300	824235410	4175	4175	4175	4175	0
49	20240422	185200	824235410	4175	4175	4175	4175	0
50	20240422	185100	824235410	4175	4175	4175	4175	0
51	20240422	185000	824235410	4175	4175	4175	4175	0
52	20240422	184900	824235410	4175	4175	4175	4175	0
53	20240422	184800	824235410	4175	4175	4175	4175	0
54	20240422	184700	824235410	4175	4175	4175	4175	0
55	20240422	184600	824235410	4175	4175	4175	4175	0
56	20240422	184500	824235410	4175	4175	4175	4175	0
57	20240422	184400	824235410	4175	4175	4175	4175	0
58	20240422	184300	824235410	4175	4175	4175	4175	0
59	20240422	184200	824235410	4175	4175	4175	4175	0
60	20240422	184100	824235410	4175	4175	4175	4175	0
61	20240422	184000	824235410	4175	4175	4175	4175	0
62	20240422	183900	824235410	4175	4175	4175	4175	1047
63	20240422	183800	824235410	4175	4175	4175	4175	0
64	20240422	183700	824235410	4175	4175	4175	4175	0
65	20240422	183600	824235410	4175	4175	4175	4175	0
66	20240422	183500	824235410	4175	4175	4175	4175	0
67	20240422	183400	824235410	4175	4175	4175	4175	0
68	20240422	183300	824235410	4175	4175	4175	4175	0
69	20240422	183200	824235410	4175	4175	4175	4175	0
70	20240422	183100	824235410	4175	4175	4175	4175	0
71	20240422	183000	824235410	4175	4175	4175	4175	0
72	20240422	182900	824235410	4175	4175	4175	4175	0
73	20240422	182800	824235410	4175	4175	4175	4175	0
74	20240422	182700	824235410	4175	4175	4175	4175	0
75	20240422	182600	824235410	4175	4175	4175	4175	0
76	20240422	182500	824235410	4175	4175	4175	4175	0
77	20240422	182400	824235410	4175	4175	4175	4175	0
78	20240422	182300	824235410	4175	4175	4175	4175	0
79	20240422	182200	824235410	4175	4175	4175	4175	0
80	20240422	182100	824235410	4175	4175	4175	4175	0
81	20240422	182000	824235410	4175	4175	4175	4175	0
82	20240422	181900	824235410	4175	4175	4175	4175	0
83	20240422	181800	824235410	4175	4175	4175	4175	0
84	20240422	181700	824235410	4175	4175	4175	4175	0
85	20240422	181600	824235410	4175	4175	4175	4175	0
86	20240422	181500	824235410	4175	4175	4175	4175	0
87	20240422	181400	824235410	4175	4175	4175	4175	0
88	20240422	181300	824235410	4175	4175	4175	4175	0
89	20240422	181200	824235410	4175	4175	4175	4175	0
90	20240422	181100	824235410	4175	4175	4175	4175	0
91	20240422	181000	824235410	4175	4175	4175	4175	0
92	20240422	180900	824235410	4175	4175	4175	4175	1047
93	20240422	180800	824235410	4175	4175	4175	4175	0
94	20240422	180700	824235410	4175	4175	4175	4175	0
95	20240422	180600	824235410	4175	4175	4175	4175	0
96	20240422	180500	824235410	4175	4175	4175	4175	0
97	20240422	180400	824235410	4175	4175	4175	4175	0
98	20240422	180300	824235410	4175	4175	4175	4175	0
99	20240422	180200	824235410	4175	4175	4175	4175	0
100	20240422	180100	824235410	4175	4175	4175	4175	0
101	20240422	180000	824235410	4175	4175	4175	4175	0
102	20240422	175900	824235410	4175	4175	4175	4175	0
103	20240422	175800	824235410	4175	4175	4175	4175	0
104	20240422	175700	824235410	4175	4175	4175	4175	0
105	20240422	175600	824235410	4175	4175	4175	4175	0
106	20240422	175500	824235410	4175	4175	4175	4175	0
107	20240422	175400	824235410	4175	4175	4175	4175	0
108	20240422	175300	824235410	4175	4175	4175	4175	0
109	20240422	175200	824235410	4175	4175	4175	4175	0
110	20240422	175100	824235410	4175	4175	4175	4175	0
111	20240422	175000	824235410	4175	4175	4175	4175	0
112	20240422	174900	824235410	4175	4175	4175	4175	0
113	20240422	174800	824235410	4175	4175	4175	4175	0
114	20240422	174700	824235410	4175	4175	4175	4175	0
115	20240422	174600	824235410	4175	4175	4175	4175	0
116	20240422	174500	824235410	4175	4175	4175	4175	0
117	20240422	174400	824235410	4175	4175	4175	4175	0
118	20240422	174300	824235410	4175	4175	4175	4175	0
119	20240422	174200	824235410	4175	4175	4175	4175	0
120	20240422	174100	824235410	4175	4175	4175	4175	0
121	20240422	174000	824235410	4175	4175	4175	4175	0
122	20240422	173900	824235410	4175	4175	4175	4175	1047
123	20240422	173800	824235410	4175	4175	4175	4175	0
124	20240422	173700	824235410	4175	4175	4175	4175	0
125	20240422	173600	824235410	4175	4175	4175	4175	0
126	20240422	173500	824235410	4175	4175	4175	4175	0
127	20240422	173400	824235410	4175	4175	4175	4175	0
128	20240422	173300	824235410	4175	4175	4175	4175	0
129	20240422	173200	824235410	4175	4175	4175	4175	0
130	20240422	173100	824235410	4175	4175	4175	4175	0
131	20240422	173000	824235410	4175	4175	4175	4175	0
132	20240422	172900	824235410	4175	4175	4175	4175	0
133	20240422	172800	824235410	4175	4175	4175	4175	0
134	20240422	172700	824235410	4175	4175	4175	4175	0
135	20240422	172600	824235410	4175	4175	4175	4175	0
136	20240422	172500	824235410	4175	4175	4175	4175	0
137	20240422	172400	824235410	4175	4175	4175	4175	0
138	20240422	172300	824235410	4175	4175	4175	4175	0
139	20240422	172200	824235410	4175	4175	4175	4175	0
140	20240422	172100	824235410	4175	4175	4175	4175	0
141	20240422	172000	824235410	4175	4175	4175	4175	0
142	20240422	171900	824235410	4175	4175	4175	4175	0
143	20240422	171800	824235410	4175	4175	4175	4175	0
144	20240422	171700	824235410	4175	4175	4175	4175	0
145	20240422	171600	824235410	4175	4175	4175	4175	0
146	20240422	171500	824235410	4175	4175	4175	4175	0
147	20240422	171400	824235410	4175	4175	4175	4175	0
148	20240422	171300	824235410	4175	4175	4175	4175	0
149	20240422	171200	824235410	4175	4175	4175	4175	0
150	20240422	171100	824235410	4175	4175	4175	4175	0
151	20240422	171000	824235410	4175	4175	4175	4175	0
152	20240422	170900	824235410	4175	4175	4175	4175	1047
153	20240422	170800	824235410	4175	4175	4175	4175	0
154	20240422	170700	824235410	4175	4175	4175	4175	0
155	20240422	170600	824235410	4175	4175	4175	4175	0
156	20240422	170500	824235410	4175	4175	4175	4175	0
157	20240422	170400	824235410	4175	4175	4175	4175	0
158	20240422	170300	824235410	4175	4175	4175	4175	0
159	20240422	170200	824235410	4175	4175	4175	4175	0
160	20240422	170100	824235410	4175	4175	4175	4175	0
161	20240422	170000	824235410	4175	4175	4175	4175	0
162	20240422	165900	824235410	4175	4175	4175	4175	0
163	20240422	165800	824235410	4175	4175	4175	4175	0
164	20240422	165700	824235410	4175	4175	4175	4175	0
165	20240422	165600	824235410	4175	4175	4175	4175	0
166	20240422	165500	824235410	4175	4175	4175	4175	0
167	20240422	165400	824235410	4175	4175	4175	4175	0
168	20240422	165300	824235410	4175	4175	4175	4175	0
169	20240422	165200	824235410	4175	4175	4175	4175	0
170	20240422	165100	824235410	4175	4175	4175	4175	0
171	20240422	165000	824235410	4175	4175	4175	4175	0
172	20240422	164900	824235410	4175	4175	4175	4175	0
173	20240422	164800	824235410	4175	4175	4175	4175	0
174	20240422	164700	824235410	4175	4175	4175	4175	0
175	20240422	164600	824235410	4175	4175	4175	4175	0
176	20240422	164500	824235410	4175	4175	4175	4175	0
177	20240422	164400	824235410	4175	4175	4175	4175	0
178	20240422	164300	824235410	4175	4175	4175	4175	0
179	20240422	164200	824235410	4175	4175	4175	4175	0
180	20240422	164100	824235410	4175	4175	4175	4175	0
181	20240422	164000	824235410	4175	4175	4175	4175	0
182	20240422	163900	824235410	4175	4175	4175	4175	1047
183	20240422	163800	824235410	4175	4175	4175	4175	0
184	20240422	163700	824235410	4175	4175	4175	4175	0
185	20240422	163600	824235410	4175	4175	4175	4175	0
186	20240422	163500	824235410	4175	4175	4175	4175	0
187	20240422	163400	824235410	4175	4175	4175	4175	0
188	20240422	163300	824235410	4175	4175	4175	4175	0
189	20240422	163200	824235410	4175	4175	4175	4175	0
190	20240422	163100	824235410	4175	4175	4175	4175	0
191	20240422	163000	824235410	4175	4175	4175	4175	0
192	20240422	162900	824235410	4175	4175	4175	4175	0
193	20240422	162800	824235410	4175	4175	4175	4175	0
194	20240422	162700	824235410	4175	4175	4175	4175	0
195	20240422	162600	824235410	4175	4175	4175	4175	0
196	20240422	162500	824235410	4175	4175	4175	4175	0
197	20240422	162400	824235410	4175	4175	4175	4175	0
198	20240422	162300	824235410	4175	4175	4175	4175	0
199	20240422	162200	824235410	4175	4175	4175	4175	0
200	20240422	162100	824235410	4175	4175	4175	4175	0
201	20240422	162000	824235410	4175	4175	4175	4175	0
202	20240422	161900	824235410	4175	4175	4175	4175	0
203	20240422	161800	824235410	4175	4175	4175	4175	0
204	20240422	161700	824235410	4175	4175	4175	4175	0
205	20240422	161600	824235410	4175	4175	4175	4175	0
206	20240422	161500	824235410	4175	4175	4175	4175	0
207	20240422	161400	824235410	4175	4175	4175	4175	0
208	20240422	161300	824235410	4175	4175	4175	4175	0
209	20240422	161200	824235410	4175	4175	4175	4175	0
210	20240422	161100	824235410	4175	4175	4175	4175	0
211	20240422	161000	824235410	4175	4175	4175	4175	0
212	20240422	160900	824235410	4175	4175	4175	4175	1047
213	20240422	160800	824235410	4175	4175	4175	4175	0
214	20240422	160700	824235410	4175	4175	4175	4175	0
215	20240422	160600	824235410	4175	4175	4175	4175	0
216	20240422	160500	824235410	4175	4175	4175	4175	0
217	20240422	160400	824235410	4175	4175	4175	4175	0
218	20240422	160300	824235410	4175	4175	4175	4175	0
219	20240422	160200	824235410	4175	4175	4175	4175	0
220	20240422	160100	824235410	4175	4175	4175	4175	0
221	20240422	160000	824235410	4175	4175	4175	4175	0
222	20240422	155900	824235410	4175	4175	4175	4175	0
223	20240422	155800	824235410	4175	4175	4175	4175	0
224	20240422	155700	824235410	4175	4175	4175	4175	0
225	20240422	155600	824235410	4175	4175	4175	4175	0
226	20240422	155500	824235410	4175	4175	4175	4175	0
227	20240422	155400	824235410	4175	4175	4175	4175	0
228	20240422	155300	824235410	4175	4175	4175	4175	0
229	20240422	155200	824235410	4175	4175	4175	4175	0
230	20240422	155100	824235410	4175	4175	4175	4175	0
231	20240422	155000	824235410	4175	4175	4175	4175	0
232	20240422	154900	824235410	4175	4175	4175	4175	0
233	20240422	154800	824235410	4175	4175	4175	4175	0
234	20240422	154700	824235410	4175	4175	4175	4175	0
235	20240422	154600	824235410	4175	4175	4175	4175	0
236	20240422	154500	824235410	4175	4175	4175	4175	0
237	20240422	154400	824235410	4175	4175	4175	4175	0
238	20240422	154300	824235410	4175	4175	4175	4175	0
239	20240422	154200	824235410	4175	4175	4175	4175	0
240	20240422	154100	824235410	4175	4175	4175	4175	0
241	20240422	154000	824235410	4175	4175	4175	4175	0
242	20240422	153900	824235410	4175	4175	4175	4175	1047
243	20240422	153800	824235410	4175	4175	4175	4175	0
244	20240422	153700	824235410	4175	4175	4175	4175	0
245	20240422	153600	824235410	4175	4175	4175	4175	0
246	20240422	153500	824235410	4175	4175	4175	4175	0
247	20240422	153400	824235410	4175	4175	4175	4175	0
248	20240422	153300	824235410	4175	4175	4175	4175	0
249	20240422	153200	824235410	4175	4175	4175	4175	0
250	20240422	153100	824235410	4175	4175	4175	4175	0
251	20240422	153000	824235410	4175	4175	4175	4175	1047
252	20240422	152900	819864185	4170	4170	4170	4170	0
253	20240422	152800	819864185	4170	4170	4170	4170	0
254	20240422	152700	819864185	4170	4170	4170	4170	0
255	20240422	152600	819864185	4170	4170	4170	4170	0
256	20240422	152500	819864185	4170	4170	4170	4170	0
257	20240422	152400	819864185	4170	4170	4170	4170	0
258	20240422	152300	819864185	4170	4170	4170	4170	0
259	20240422	152200	819864185	4170	4170	4170	4170	0
260	20240422	152100	819864185	4170	4170	4170	4170	0
261	20240422	152000	819864185	4170	4170	4170	4170	0
262	20240422	151900	819864185	4170	4150	4170	4150	285
263	20240422	151800	818680575	4170	4150	4170	4150	436
264	20240422	151700	816870160	4155	4155	4155	4155	0
265	20240422	151600	816870160	4155	4145	4155	4145	307
266	20240422	151500	815595245	4145	4145	4145	4145	377
267	20240422	151400	814032580	4150	4150	4150	4150	0
268	20240422	151300	814032580	4150	4155	4155	4150	334
269	20240422	151200	812646475	4160	4160	4160	4160	7
270	20240422	151100	812617355	4160	4160	4160	4160	1
271	20240422	151000	812613195	4165	4165	4165	4165	1
272	20240422	150900	812609030	4155	4155	4155	4155	0
273	20240422	150800	812609030	4155	4145	4155	4145	445
274	20240422	150700	810764495	4170	4170	4170	4170	0
275	20240422	150600	810764495	4170	4145	4170	4145	241
276	20240422	150500	809759550	4170	4135	4170	4135	305
277	20240422	150400	808498340	4135	4135	4135	4135	241
278	20240422	150300	807501805	4135	4135	4135	4135	204
279	20240422	150200	806658265	4170	4170	4170	4170	1
280	20240422	150100	806654095	4135	4135	4135	4135	241
281	20240422	150000	805657560	4155	4155	4155	4155	481
282	20240422	145900	803659005	4155	4160	4170	4155	4
283	20240422	145800	803642365	4160	4135	4160	4135	206
284	20240422	145700	802790505	4135	4135	4135	4135	241
285	20240422	145600	801793970	4160	4145	4160	4145	155
286	20240422	145500	801151480	4135	4135	4135	4135	204
287	20240422	145400	800307940	4140	4140	4140	4140	241
288	20240422	145300	799310200	4145	4160	4160	4145	51
289	20240422	145200	799098790	4140	4140	4140	4140	0
290	20240422	145100	799098790	4140	4140	4140	4140	203
291	20240422	145000	798258370	4140	4145	4145	4140	241
292	20240422	144900	797260380	4150	4150	4150	4150	0
293	20240422	144800	797260380	4150	4145	4150	4145	525
294	20240422	144700	795083255	4125	4125	4125	4125	242
295	20240422	144600	794085005	4145	4135	4145	4135	400
296	20240422	144500	792429510	4140	4140	4140	4140	5
297	20240422	144400	792408810	4135	4135	4135	4135	204
298	20240422	144300	791565270	4120	4130	4135	4120	1423
299	20240422	144200	785689425	4135	4135	4135	4135	1
300	20240422	144100	785685290	4115	4115	4115	4115	10
301	20240422	144000	785644140	4115	4115	4115	4115	0
302	20240422	143900	785644140	4115	4115	4115	4115	262
303	20240422	143800	784566010	4135	4135	4135	4135	204
304	20240422	143700	783722470	4135	4135	4135	4135	241
305	20240422	143600	782725935	4140	4135	4140	4115	446
306	20240422	143500	780886535	4135	4135	4135	4135	9031
307	20240422	143400	743543350	4110	4110	4110	4110	700
308	20240422	143300	740666350	4110	4110	4110	4110	0
309	20240422	143200	740666350	4110	4110	4110	4110	241
310	20240422	143100	739675840	4110	4110	4110	4110	0
311	20240422	143000	739675840	4110	4110	4110	4110	0
312	20240422	142900	739675840	4110	4125	4135	4110	4686
313	20240422	142800	720308395	4125	4125	4125	4125	5765
314	20240422	142700	696527770	4125	4120	4125	4120	2848
315	20240422	142600	684782660	4110	4110	4110	4110	611
316	20240422	142500	682271450	4110	4110	4110	4110	241
317	20240422	142400	681280940	4120	4120	4120	4120	0
318	20240422	142300	681280940	4120	4120	4120	4120	0
319	20240422	142200	681280940	4120	4110	4120	4105	2175
320	20240422	142100	672330095	4110	4110	4110	4110	8422
321	20240422	142000	637715675	4110	4110	4110	4110	20
322	20240422	141900	637633475	4110	4110	4110	4110	0
323	20240422	141800	637633475	4110	4110	4110	4110	241
324	20240422	141700	636642965	4110	4110	4110	4110	6050
325	20240422	141600	611777465	4110	4110	4110	4110	0
326	20240422	141500	611777465	4110	4110	4110	4110	242
327	20240422	141400	610782845	4120	4120	4120	4120	0
328	20240422	141300	610782845	4120	4120	4120	4120	1
329	20240422	141200	610778725	4110	4110	4110	4110	300
330	20240422	141100	609545725	4110	4110	4110	4110	241
331	20240422	141000	608555215	4125	4125	4125	4125	0
332	20240422	140900	608555215	4125	4115	4125	4105	10100
333	20240422	140800	567051425	4115	4115	4115	4115	22
334	20240422	140700	566960895	4115	4115	4115	4115	219
335	20240422	140600	566059710	4125	4125	4125	4125	1
336	20240422	140500	566055585	4110	4110	4110	4110	0
337	20240422	140400	566055585	4110	4110	4110	4110	241
338	20240422	140300	565065075	4110	4110	4110	4110	0
339	20240422	140200	565065075	4110	4110	4110	4110	0
340	20240422	140100	565065075	4110	4110	4110	4110	0
341	20240422	140000	565065075	4110	4110	4110	4110	241
342	20240422	135900	564074565	4120	4120	4120	4120	50
343	20240422	135800	563868565	4120	4120	4120	4120	2
344	20240422	135700	563860325	4110	4110	4110	4110	241
345	20240422	135600	562869815	4110	4110	4110	4110	0
346	20240422	135500	562869815	4110	4110	4110	4110	0
347	20240422	135400	562869815	4110	4110	4110	4110	0
348	20240422	135300	562869815	4110	4115	4115	4110	241
349	20240422	135200	561879135	4115	4115	4115	4115	0
350	20240422	135100	561879135	4115	4115	4115	4115	49
351	20240422	135000	561677500	4110	4115	4115	4110	541
352	20240422	134900	559452490	4110	4110	4110	4110	0
353	20240422	134800	559452490	4110	4110	4110	4110	0
354	20240422	134700	559452490	4110	4110	4110	4110	0
355	20240422	134600	559452490	4110	4115	4115	4110	3054
356	20240422	134500	546886485	4105	4105	4105	4105	0
357	20240422	134400	546886485	4105	4110	4110	4105	413
358	20240422	134300	545189120	4110	4110	4110	4110	351
359	20240422	134200	543746510	4115	4115	4115	4115	20
360	20240422	134100	543664210	4110	4110	4110	4110	761
361	20240422	134000	540536500	4115	4115	4115	4115	0
362	20240422	133900	540536500	4115	4110	4115	4110	2542
363	20240422	133800	530088875	4115	4115	4115	4115	0
364	20240422	133700	530088875	4115	4115	4115	4115	16
365	20240422	133600	530023035	4115	4115	4115	4110	301
366	20240422	133500	528785415	4115	4115	4115	4115	0
367	20240422	133400	528785415	4115	4115	4115	4115	6217
368	20240422	133300	503202460	4115	4115	4115	4115	0
369	20240422	133200	503202460	4115	4115	4115	4115	241
370	20240422	133100	502210745	4115	4115	4115	4115	0
371	20240422	133000	502210745	4115	4115	4115	4115	0
372	20240422	132900	502210745	4115	4115	4115	4115	0
373	20240422	132800	502210745	4115	4130	4130	4115	242
374	20240422	132700	501214900	4115	4120	4120	4115	100
375	20240422	132600	500803150	4115	4115	4115	4115	0
376	20240422	132500	500803150	4115	4115	4115	4115	241
377	20240422	132400	499811435	4115	4115	4115	4115	0
378	20240422	132300	499811435	4115	4115	4115	4115	0
379	20240422	132200	499811435	4115	4120	4120	4115	566
380	20240422	132100	497479815	4120	4120	4120	4120	241
381	20240422	132000	496486895	4120	4120	4120	4120	0
382	20240422	131900	496486895	4120	4120	4120	4120	1
383	20240422	131800	496482775	4120	4120	4120	4120	241
384	20240422	131700	495489855	4130	4130	4130	4130	25
385	20240422	131600	495386605	4130	4130	4130	4130	1
386	20240422	131500	495382475	4120	4120	4120	4120	0
387	20240422	131400	495382475	4120	4130	4130	4120	1592
388	20240422	131300	488809925	4115	4115	4115	4115	0
389	20240422	131200	488809925	4115	4115	4115	4115	0
390	20240422	131100	488809925	4115	4115	4115	4115	242
391	20240422	131000	487814095	4115	4115	4115	4115	0
392	20240422	130900	487814095	4115	4115	4115	4115	120
393	20240422	130800	487320295	4115	4115	4115	4115	0
394	20240422	130700	487320295	4115	4115	4115	4115	241
395	20240422	130600	486328580	4120	4120	4120	4120	0
396	20240422	130500	486328580	4120	4120	4120	4120	255
397	20240422	130400	485277980	4115	4115	4115	4115	241
398	20240422	130300	484286265	4115	4120	4120	4115	256
399	20240422	130200	483232575	4120	4120	4120	4120	470
400	20240422	130100	481296175	4125	4125	4125	4125	40
401	20240422	130000	481131175	4120	4120	4120	4120	241
402	20240422	125900	480138255	4115	4115	4115	4115	0
403	20240422	125800	480138255	4115	4115	4115	4115	0
404	20240422	125700	480138255	4115	4115	4115	4115	0
405	20240422	125600	480138255	4115	4120	4120	4115	241
406	20240422	125500	479146435	4120	4120	4120	4120	0
407	20240422	125400	479146435	4120	4120	4120	4120	0
408	20240422	125300	479146435	4120	4125	4125	4120	8304
409	20240422	125200	444915720	4130	4130	4130	4130	5
410	20240422	125100	444895070	4125	4125	4125	4125	0
411	20240422	125000	444895070	4125	4125	4125	4125	0
412	20240422	124900	444895070	4125	4125	4125	4125	241
413	20240422	124800	443900945	4125	4125	4125	4125	0
414	20240422	124700	443900945	4125	4125	4125	4125	0
415	20240422	124600	443900945	4125	4125	4125	4125	263
416	20240422	124500	442816070	4130	4130	4130	4130	0
417	20240422	124400	442816070	4130	4130	4130	4130	0
418	20240422	124300	442816070	4130	4130	4130	4130	150
419	20240422	124200	442196570	4125	4130	4130	4125	243
420	20240422	124100	441194185	4130	4130	4130	4130	0
421	20240422	124000	441194185	4130	4130	4130	4130	6
422	20240422	123900	441169405	4130	4125	4130	4125	246
423	20240422	123800	440154635	4125	4125	4125	4125	0
424	20240422	123700	440154635	4125	4125	4125	4125	0
425	20240422	123600	440154635	4125	4125	4125	4125	15
426	20240422	123500	440092760	4125	4125	4125	4125	241
427	20240422	123400	439098635	4130	4130	4130	4130	215
428	20240422	123300	438210685	4130	4130	4130	4130	0
429	20240422	123200	438210685	4130	4130	4130	4130	241
430	20240422	123100	437215355	4130	4130	4130	4130	0
431	20240422	123000	437215355	4130	4130	4130	4130	0
432	20240422	122900	437215355	4130	4130	4130	4130	0
433	20240422	122800	437215355	4130	4130	4130	4130	241
434	20240422	122700	436220025	4135	4135	4135	4135	0
435	20240422	122600	436220025	4135	4135	4135	4135	501
436	20240422	122500	434148390	4130	4130	4130	4130	241
437	20240422	122400	433153060	4130	4130	4130	4130	0
438	20240422	122300	433153060	4130	4130	4130	4130	0
439	20240422	122200	433153060	4130	4130	4130	4130	0
440	20240422	122100	433153060	4130	4130	4130	4130	241
441	20240422	122000	432157730	4135	4135	4135	4135	2
442	20240422	121900	432149460	4130	4130	4130	4130	0
443	20240422	121800	432149460	4130	4130	4130	4130	200
444	20240422	121700	431323460	4130	4130	4130	4130	241
445	20240422	121600	430328130	4130	4130	4130	4130	0
446	20240422	121500	430328130	4130	4130	4130	4130	200
447	20240422	121400	429502130	4130	4135	4135	4130	252
448	20240422	121300	428461315	4135	4135	4135	4135	0
449	20240422	121200	428461315	4135	4135	4135	4135	26
450	20240422	121100	428353805	4130	4130	4130	4130	0
451	20240422	121000	428353805	4130	4135	4135	4130	618
452	20240422	120900	425799580	4135	4135	4135	4135	0
453	20240422	120800	425799580	4135	4135	4135	4135	1
454	20240422	120700	425795445	4130	4130	4130	4130	242
455	20240422	120600	424795985	4145	4145	4145	4145	0
456	20240422	120500	424795985	4145	4145	4145	4145	1
457	20240422	120400	424791840	4135	4130	4135	4130	3462
458	20240422	120300	410492400	4130	4135	4135	4130	381
459	20240422	120200	408918170	4135	4135	4135	4135	84
460	20240422	120100	408570830	4135	4135	4135	4135	0
461	20240422	120000	408570830	4135	4135	4135	4135	241
462	20240422	115900	407574295	4135	4135	4135	4135	203
463	20240422	115800	406734890	4135	4135	4135	4135	0
464	20240422	115700	406734890	4135	4135	4135	4135	204
465	20240422	115600	405891350	4135	4135	4135	4135	241
466	20240422	115500	404894815	4135	4135	4135	4135	0
467	20240422	115400	404894815	4135	4140	4140	4135	495
468	20240422	115300	402846535	4140	4135	4140	4135	264
469	20240422	115200	401754780	4140	4140	4140	4140	2
470	20240422	115100	401746500	4145	4145	4145	4145	0
471	20240422	115000	401746500	4145	4145	4145	4145	1
472	20240422	114900	401742355	4135	4135	4145	4135	446
473	20240422	114800	399898135	4135	4135	4135	4135	0
474	20240422	114700	399898135	4135	4150	4150	4135	205
475	20240422	114600	399050445	4135	4135	4135	4135	0
476	20240422	114500	399050445	4135	4135	4135	4135	241
477	20240422	114400	398053910	4135	4135	4135	4135	204
478	20240422	114300	397210370	4150	4150	4150	4150	1
479	20240422	114200	397206220	4135	4135	4135	4135	444
480	20240422	114100	395370280	4160	4160	4160	4160	0
481	20240422	114000	395370280	4160	4160	4160	4160	2
482	20240422	113900	395361960	4135	4135	4135	4135	204
483	20240422	113800	394518420	4135	4135	4135	4135	241
484	20240422	113700	393521885	4135	4135	4135	4135	284
485	20240422	113600	392347545	4175	4175	4175	4175	1
486	20240422	113500	392343370	4135	4135	4135	4135	446
487	20240422	113400	390499160	4150	4150	4150	4150	0
488	20240422	113300	390499160	4150	4150	4150	4150	526
489	20240422	113200	388316260	4150	4135	4150	4135	544
490	20240422	113100	386061720	4135	4145	4145	4135	241
491	20240422	113000	385064490	4145	4150	4150	4145	99
492	20240422	112900	384654095	4160	4145	4160	4145	8003
493	20240422	112800	351481615	4175	4145	4175	4145	242
494	20240422	112700	350478495	4150	4145	4150	4145	506
495	20240422	112600	348379610	4150	4150	4150	4150	0
496	20240422	112500	348379610	4150	4150	4150	4150	102
497	20240422	112400	347956310	4145	4145	4145	4145	241
498	20240422	112300	346957365	4145	4145	4145	4145	0
499	20240422	112200	346957365	4145	4145	4145	4145	204
500	20240422	112100	346111785	4145	4145	4145	4145	241
501	20240422	112000	345112840	4140	4140	4140	4140	204
502	20240422	111900	344268280	4150	4140	4150	4140	12
503	20240422	111800	344218580	4140	4140	4140	4140	171
504	20240422	111700	343510640	4135	4135	4135	4135	445
505	20240422	111600	341670565	4135	4135	4135	4135	0
506	20240422	111500	341670565	4135	4135	4135	4135	257
507	20240422	111400	340607870	4135	4135	4135	4135	974
508	20240422	111300	336580380	4125	4125	4125	4125	682
509	20240422	111200	333767130	4125	4125	4125	4125	0
510	20240422	111100	333767130	4125	4125	4125	4125	0
511	20240422	111000	333767130	4125	4125	4125	4125	241
512	20240422	110900	332773005	4130	4130	4130	4130	0
513	20240422	110800	332773005	4130	4130	4130	4130	33
514	20240422	110700	332636715	4130	4130	4130	4130	0
515	20240422	110600	332636715	4130	4130	4130	4130	241
516	20240422	110500	331641385	4130	4135	4135	4130	2891
517	20240422	110400	319694520	4140	4140	4140	4140	0
518	20240422	110300	319694520	4140	4140	4140	4135	276
519	20240422	110200	318553090	4140	4140	4140	4140	37
520	20240422	110100	318399910	4135	4140	4140	4135	76
521	20240422	110000	318085275	4140	4140	4140	4140	103
522	20240422	105900	317658855	4135	4135	4135	4135	246
523	20240422	105800	316641645	4140	4140	4145	4140	545
524	20240422	105700	314383605	4140	4140	4140	4140	89
525	20240422	105600	314015145	4140	4135	4140	4135	312
526	20240422	105500	312724670	4135	4140	4140	4135	239
527	20240422	105400	311736225	4135	4135	4135	4135	0
528	20240422	105300	311736225	4135	4135	4135	4135	204
529	20240422	105200	310892685	4135	4140	4140	4135	252
530	20240422	105100	309850610	4135	4135	4135	4135	0
531	20240422	105000	309850610	4135	4135	4135	4135	206
532	20240422	104900	308998800	4135	4135	4135	4135	241
533	20240422	104800	308002265	4140	4140	4140	4140	249
534	20240422	104700	306971405	4135	4135	4135	4135	0
535	20240422	104600	306971405	4135	4135	4135	4135	204
536	20240422	104500	306127865	4135	4135	4135	4135	241
537	20240422	104400	305131330	4140	4140	4140	4140	893
538	20240422	104300	301434310	4140	4140	4140	4140	204
539	20240422	104200	300589750	4140	4140	4140	4140	757
540	20240422	104100	297455770	4140	4140	4140	4140	284
541	20240422	104000	296280010	4145	4145	4145	4145	10
542	20240422	103900	296238560	4145	4145	4145	4145	0
543	20240422	103800	296238560	4145	4150	4150	4145	737
544	20240422	103700	293183455	4145	4145	4145	4145	0
545	20240422	103600	293183455	4145	4165	4165	4145	205
546	20240422	103500	292333710	4165	4165	4180	4165	102
547	20240422	103400	291908015	4165	4150	4165	4145	1278
548	20240422	103300	286603785	4145	4145	4145	4145	204
549	20240422	103200	285758205	4160	4145	4160	4145	6
550	20240422	103100	285733320	4160	4150	4160	4145	2122
551	20240422	103000	276934510	4150	4150	4150	4150	0
552	20240422	102900	276934510	4150	4150	4150	4150	0
553	20240422	102800	276934510	4150	4165	4165	4150	205
554	20240422	102700	276083745	4150	4165	4165	4150	242
555	20240422	102600	275079430	4150	4150	4150	4150	204
556	20240422	102500	274232830	4150	4150	4150	4150	0
557	20240422	102400	274232830	4150	4150	4150	4145	458
558	20240422	102300	272332875	4150	4150	4150	4150	0
559	20240422	102200	272332875	4150	4150	4150	4150	0
560	20240422	102100	272332875	4150	4150	4150	4150	204
561	20240422	102000	271486275	4150	4150	4150	4150	241
562	20240422	101900	270486125	4155	4155	4155	4155	206
563	20240422	101800	269630195	4150	4150	4150	4150	0
564	20240422	101700	269630195	4150	4150	4150	4150	241
565	20240422	101600	268630045	4150	4150	4150	4150	204
566	20240422	101500	267783445	4150	4150	4150	4150	0
567	20240422	101400	267783445	4150	4150	4150	4150	204
568	20240422	101300	266936845	4150	4150	4150	4150	241
569	20240422	101200	265936695	4150	4150	4150	4150	0
570	20240422	101100	265936695	4150	4155	4155	4150	1004
571	20240422	101000	261766095	4150	4180	4180	4150	244
572	20240422	100900	260753405	4150	4180	4180	4150	205
573	20240422	100800	259902595	4180	4180	4180	4180	0
574	20240422	100700	259902595	4180	4175	4180	4150	209
575	20240422	100600	259029730	4155	4165	4175	4150	446
576	20240422	100500	257174650	4165	4165	4165	4165	141
577	20240422	100400	256587385	4160	4145	4165	4145	215
578	20240422	100300	255695995	4165	4165	4165	4165	1
579	20240422	100200	255691830	4145	4160	4165	4145	1258
580	20240422	100100	250462045	4155	4150	4155	4150	205
581	20240422	100000	249611290	4145	4145	4145	4145	0
582	20240422	095900	249611290	4145	4150	4150	4145	2316
583	20240422	095800	240000910	4155	4155	4155	4155	5057
584	20240422	095700	218989075	4160	4160	4160	4160	42
585	20240422	095600	218814355	4160	4160	4160	4160	0
586	20240422	095500	218814355	4160	4160	4160	4160	241
587	20240422	095400	217811795	4160	4160	4160	4160	204
588	20240422	095300	216963155	4160	4155	4160	4155	342
589	20240422	095200	215542140	4155	4155	4155	4155	1444
590	20240422	095100	209542320	4155	4155	4155	4155	0
591	20240422	095000	209542320	4155	4155	4155	4155	0
592	20240422	094900	209542320	4155	4155	4155	4155	204
593	20240422	094800	208694700	4160	4155	4160	4155	319
594	20240422	094700	207368865	4155	4155	4155	4155	204
595	20240422	094600	206521245	4155	4165	4165	4155	1300
596	20240422	094500	201110790	4165	4170	4175	4165	2404
597	20240422	094400	191096950	4170	4170	4170	4170	258
598	20240422	094300	190021090	4175	4175	4175	4175	1
599	20240422	094200	190016915	4165	4165	4165	4165	204
600	20240422	094100	189167255	4165	4165	4165	4165	241
601	20240422	094000	188163490	4190	4185	4190	4185	370
602	20240422	093900	186613540	4165	4165	4165	4165	204
603	20240422	093800	185763880	4190	4190	4195	4170	1739
604	20240422	093700	178479655	4170	4185	4185	4170	603
605	20240422	093600	175962610	4195	4195	4195	4195	0
606	20240422	093500	175962610	4195	4170	4195	4170	271
607	20240422	093400	174830865	4175	4190	4190	4175	242
608	20240422	093300	173820500	4195	4195	4195	4195	1
609	20240422	093200	173816305	4170	4185	4185	4170	2271
610	20240422	093100	164339780	4185	4185	4185	4185	1642
611	20240422	093000	157468010	4185	4205	4210	4185	304
612	20240422	092900	156193745	4190	4200	4200	4190	1386
613	20240422	092800	150378120	4200	4205	4205	4200	677
614	20240422	092700	147534220	4200	4205	4205	4200	841
615	20240422	092600	143998835	4235	4235	4235	4235	1179
616	20240422	092500	139005770	4205	4205	4205	4205	204
617	20240422	092400	138147950	4205	4205	4205	4205	0
618	20240422	092300	138147950	4205	4205	4205	4205	0
619	20240422	092200	138147950	4205	4205	4205	4205	204
620	20240422	092100	137290130	4235	4230	4235	4230	2155
621	20240422	092000	128173705	4230	4230	4230	4200	350
622	20240422	091900	126699595	4230	4220	4230	4220	214
623	20240422	091800	125796060	4220	4215	4220	4210	705
624	20240422	091700	122825685	4200	4205	4205	4200	255
625	20240422	091600	121754430	4200	4195	4200	4195	61
626	20240422	091500	121498235	4190	4170	4190	4170	208
627	20240422	091400	120630795	4170	4170	4170	4170	0
628	20240422	091300	120630795	4170	4170	4170	4170	0
629	20240422	091200	120630795	4170	4170	4170	4170	204
630	20240422	091100	119780115	4185	4180	4185	4180	7001
631	20240422	091000	90515930	4180	4180	4180	4180	0
632	20240422	090900	90515930	4180	4155	4180	4130	2360
633	20240422	090800	80747890	4125	4135	4135	4125	2416
634	20240422	090700	70767730	4120	4135	4135	4115	11830
635	20240422	090600	21922305	4130	4130	4130	4130	400
636	20240422	090500	20270305	4130	4140	4140	4130	400
637	20240422	090400	18618245	4140	4140	4140	4130	330
638	20240422	090300	17254610	4140	4140	4140	4140	1480
639	20240422	090200	11127410	4140	4170	4170	4140	6
640	20240422	090100	11102540	4145	4145	4145	4140	1750
641	20240422	090000	3854890	4145	4140	4145	4140	931