KissMeData/014580/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190000	371321220	5280	5280	5280	5280	558
3	20240422	185900	371321220	5280	5280	5280	5280	0
4	20240422	185800	371321220	5280	5280	5280	5280	0
5	20240422	185700	371321220	5280	5280	5280	5280	0
6	20240422	185600	371321220	5280	5280	5280	5280	0
7	20240422	185500	371321220	5280	5280	5280	5280	0
8	20240422	185400	371321220	5280	5280	5280	5280	0
9	20240422	185300	371321220	5280	5280	5280	5280	0
10	20240422	185200	371321220	5280	5280	5280	5280	0
11	20240422	185100	371321220	5280	5280	5280	5280	0
12	20240422	185000	371321220	5280	5280	5280	5280	0
13	20240422	184900	371321220	5280	5280	5280	5280	0
14	20240422	184800	371321220	5280	5280	5280	5280	0
15	20240422	184700	371321220	5280	5280	5280	5280	0
16	20240422	184600	371321220	5280	5280	5280	5280	0
17	20240422	184500	371321220	5280	5280	5280	5280	0
18	20240422	184400	371321220	5280	5280	5280	5280	0
19	20240422	184300	371321220	5280	5280	5280	5280	0
20	20240422	184200	371321220	5280	5280	5280	5280	0
21	20240422	184100	371321220	5280	5280	5280	5280	0
22	20240422	184000	371321220	5280	5280	5280	5280	0
23	20240422	183900	371321220	5280	5280	5280	5280	0
24	20240422	183800	371321220	5280	5280	5280	5280	0
25	20240422	183700	371321220	5280	5280	5280	5280	0
26	20240422	183600	371321220	5280	5280	5280	5280	0
27	20240422	183500	371321220	5280	5280	5280	5280	0
28	20240422	183400	371321220	5280	5280	5280	5280	0
29	20240422	183300	371321220	5280	5280	5280	5280	0
30	20240422	183200	371321220	5280	5280	5280	5280	0
31	20240422	183100	371321220	5280	5280	5280	5280	0
32	20240422	183000	371321220	5280	5280	5280	5280	558
33	20240422	182900	371321220	5280	5280	5280	5280	0
34	20240422	182800	371321220	5280	5280	5280	5280	0
35	20240422	182700	371321220	5280	5280	5280	5280	0
36	20240422	182600	371321220	5280	5280	5280	5280	0
37	20240422	182500	371321220	5280	5280	5280	5280	0
38	20240422	182400	371321220	5280	5280	5280	5280	0
39	20240422	182300	371321220	5280	5280	5280	5280	0
40	20240422	182200	371321220	5280	5280	5280	5280	0
41	20240422	182100	371321220	5280	5280	5280	5280	0
42	20240422	182000	371321220	5280	5280	5280	5280	0
43	20240422	181900	371321220	5280	5280	5280	5280	0
44	20240422	181800	371321220	5280	5280	5280	5280	0
45	20240422	181700	371321220	5280	5280	5280	5280	0
46	20240422	181600	371321220	5280	5280	5280	5280	0
47	20240422	181500	371321220	5280	5280	5280	5280	0
48	20240422	181400	371321220	5280	5280	5280	5280	0
49	20240422	181300	371321220	5280	5280	5280	5280	0
50	20240422	181200	371321220	5280	5280	5280	5280	0
51	20240422	181100	371321220	5280	5280	5280	5280	0
52	20240422	181000	371321220	5280	5280	5280	5280	0
53	20240422	180900	371321220	5280	5280	5280	5280	0
54	20240422	180800	371321220	5280	5280	5280	5280	0
55	20240422	180700	371321220	5280	5280	5280	5280	0
56	20240422	180600	371321220	5280	5280	5280	5280	0
57	20240422	180500	371321220	5280	5280	5280	5280	0
58	20240422	180400	371321220	5280	5280	5280	5280	0
59	20240422	180300	371321220	5280	5280	5280	5280	0
60	20240422	180200	371321220	5280	5280	5280	5280	0
61	20240422	180100	371321220	5280	5280	5280	5280	0
62	20240422	180000	371321220	5280	5280	5280	5280	558
63	20240422	175900	371321220	5280	5280	5280	5280	0
64	20240422	175800	371321220	5280	5280	5280	5280	0
65	20240422	175700	371321220	5280	5280	5280	5280	0
66	20240422	175600	371321220	5280	5280	5280	5280	0
67	20240422	175500	371321220	5280	5280	5280	5280	0
68	20240422	175400	371321220	5280	5280	5280	5280	0
69	20240422	175300	371321220	5280	5280	5280	5280	0
70	20240422	175200	371321220	5280	5280	5280	5280	0
71	20240422	175100	371321220	5280	5280	5280	5280	0
72	20240422	175000	371321220	5280	5280	5280	5280	0
73	20240422	174900	371321220	5280	5280	5280	5280	0
74	20240422	174800	371321220	5280	5280	5280	5280	0
75	20240422	174700	371321220	5280	5280	5280	5280	0
76	20240422	174600	371321220	5280	5280	5280	5280	0
77	20240422	174500	371321220	5280	5280	5280	5280	0
78	20240422	174400	371321220	5280	5280	5280	5280	0
79	20240422	174300	371321220	5280	5280	5280	5280	0
80	20240422	174200	371321220	5280	5280	5280	5280	0
81	20240422	174100	371321220	5280	5280	5280	5280	0
82	20240422	174000	371321220	5280	5280	5280	5280	0
83	20240422	173900	371321220	5280	5280	5280	5280	0
84	20240422	173800	371321220	5280	5280	5280	5280	0
85	20240422	173700	371321220	5280	5280	5280	5280	0
86	20240422	173600	371321220	5280	5280	5280	5280	0
87	20240422	173500	371321220	5280	5280	5280	5280	0
88	20240422	173400	371321220	5280	5280	5280	5280	0
89	20240422	173300	371321220	5280	5280	5280	5280	0
90	20240422	173200	371321220	5280	5280	5280	5280	0
91	20240422	173100	371321220	5280	5280	5280	5280	0
92	20240422	173000	371321220	5280	5280	5280	5280	558
93	20240422	172900	371321220	5280	5280	5280	5280	0
94	20240422	172800	371321220	5280	5280	5280	5280	0
95	20240422	172700	371321220	5280	5280	5280	5280	0
96	20240422	172600	371321220	5280	5280	5280	5280	0
97	20240422	172500	371321220	5280	5280	5280	5280	0
98	20240422	172400	371321220	5280	5280	5280	5280	0
99	20240422	172300	371321220	5280	5280	5280	5280	0
100	20240422	172200	371321220	5280	5280	5280	5280	0
101	20240422	172100	371321220	5280	5280	5280	5280	0
102	20240422	172000	371321220	5280	5280	5280	5280	0
103	20240422	171900	371321220	5280	5280	5280	5280	0
104	20240422	171800	371321220	5280	5280	5280	5280	0
105	20240422	171700	371321220	5280	5280	5280	5280	0
106	20240422	171600	371321220	5280	5280	5280	5280	0
107	20240422	171500	371321220	5280	5280	5280	5280	0
108	20240422	171400	371321220	5280	5280	5280	5280	0
109	20240422	171300	371321220	5280	5280	5280	5280	0
110	20240422	171200	371321220	5280	5280	5280	5280	0
111	20240422	171100	371321220	5280	5280	5280	5280	0
112	20240422	171000	371321220	5280	5280	5280	5280	0
113	20240422	170900	371321220	5280	5280	5280	5280	0
114	20240422	170800	371321220	5280	5280	5280	5280	0
115	20240422	170700	371321220	5280	5280	5280	5280	0
116	20240422	170600	371321220	5280	5280	5280	5280	0
117	20240422	170500	371321220	5280	5280	5280	5280	0
118	20240422	170400	371321220	5280	5280	5280	5280	0
119	20240422	170300	371321220	5280	5280	5280	5280	0
120	20240422	170200	371321220	5280	5280	5280	5280	0
121	20240422	170100	371321220	5280	5280	5280	5280	0
122	20240422	170000	371321220	5280	5280	5280	5280	558
123	20240422	165900	371321220	5280	5280	5280	5280	0
124	20240422	165800	371321220	5280	5280	5280	5280	0
125	20240422	165700	371321220	5280	5280	5280	5280	0
126	20240422	165600	371321220	5280	5280	5280	5280	0
127	20240422	165500	371321220	5280	5280	5280	5280	0
128	20240422	165400	371321220	5280	5280	5280	5280	0
129	20240422	165300	371321220	5280	5280	5280	5280	0
130	20240422	165200	371321220	5280	5280	5280	5280	0
131	20240422	165100	371321220	5280	5280	5280	5280	0
132	20240422	165000	371321220	5280	5280	5280	5280	0
133	20240422	164900	371321220	5280	5280	5280	5280	0
134	20240422	164800	371321220	5280	5280	5280	5280	0
135	20240422	164700	371321220	5280	5280	5280	5280	0
136	20240422	164600	371321220	5280	5280	5280	5280	0
137	20240422	164500	371321220	5280	5280	5280	5280	0
138	20240422	164400	371321220	5280	5280	5280	5280	0
139	20240422	164300	371321220	5280	5280	5280	5280	0
140	20240422	164200	371321220	5280	5280	5280	5280	0
141	20240422	164100	371321220	5280	5280	5280	5280	0
142	20240422	164000	371321220	5280	5280	5280	5280	0
143	20240422	163900	371321220	5280	5280	5280	5280	0
144	20240422	163800	371321220	5280	5280	5280	5280	0
145	20240422	163700	371321220	5280	5280	5280	5280	0
146	20240422	163600	371321220	5280	5280	5280	5280	0
147	20240422	163500	371321220	5280	5280	5280	5280	0
148	20240422	163400	371321220	5280	5280	5280	5280	0
149	20240422	163300	371321220	5280	5280	5280	5280	0
150	20240422	163200	371321220	5280	5280	5280	5280	0
151	20240422	163100	371321220	5280	5280	5280	5280	0
152	20240422	163000	371321220	5280	5280	5280	5280	558
153	20240422	162900	371321220	5280	5280	5280	5280	0
154	20240422	162800	371321220	5280	5280	5280	5280	0
155	20240422	162700	371321220	5280	5280	5280	5280	0
156	20240422	162600	371321220	5280	5280	5280	5280	0
157	20240422	162500	371321220	5280	5280	5280	5280	0
158	20240422	162400	371321220	5280	5280	5280	5280	0
159	20240422	162300	371321220	5280	5280	5280	5280	0
160	20240422	162200	371321220	5280	5280	5280	5280	0
161	20240422	162100	371321220	5280	5280	5280	5280	0
162	20240422	162000	371321220	5280	5280	5280	5280	0
163	20240422	161900	371321220	5280	5280	5280	5280	0
164	20240422	161800	371321220	5280	5280	5280	5280	0
165	20240422	161700	371321220	5280	5280	5280	5280	0
166	20240422	161600	371321220	5280	5280	5280	5280	0
167	20240422	161500	371321220	5280	5280	5280	5280	0
168	20240422	161400	371321220	5280	5280	5280	5280	0
169	20240422	161300	371321220	5280	5280	5280	5280	0
170	20240422	161200	371321220	5280	5280	5280	5280	0
171	20240422	161100	371321220	5280	5280	5280	5280	0
172	20240422	161000	371321220	5280	5280	5280	5280	0
173	20240422	160900	371321220	5280	5280	5280	5280	0
174	20240422	160800	371321220	5280	5280	5280	5280	0
175	20240422	160700	371321220	5280	5280	5280	5280	0
176	20240422	160600	371321220	5280	5280	5280	5280	0
177	20240422	160500	371321220	5280	5280	5280	5280	0
178	20240422	160400	371321220	5280	5280	5280	5280	0
179	20240422	160300	371321220	5280	5280	5280	5280	0
180	20240422	160200	371321220	5280	5280	5280	5280	0
181	20240422	160100	371321220	5280	5280	5280	5280	0
182	20240422	160000	371321220	5280	5280	5280	5280	558
183	20240422	155900	371321220	5280	5280	5280	5280	0
184	20240422	155800	371321220	5280	5280	5280	5280	0
185	20240422	155700	371321220	5280	5280	5280	5280	0
186	20240422	155600	371321220	5280	5280	5280	5280	0
187	20240422	155500	371321220	5280	5280	5280	5280	0
188	20240422	155400	371321220	5280	5280	5280	5280	0
189	20240422	155300	371321220	5280	5280	5280	5280	0
190	20240422	155200	371321220	5280	5280	5280	5280	0
191	20240422	155100	371321220	5280	5280	5280	5280	0
192	20240422	155000	371321220	5280	5280	5280	5280	0
193	20240422	154900	371321220	5280	5280	5280	5280	0
194	20240422	154800	371321220	5280	5280	5280	5280	0
195	20240422	154700	371321220	5280	5280	5280	5280	0
196	20240422	154600	371321220	5280	5280	5280	5280	0
197	20240422	154500	371321220	5280	5280	5280	5280	0
198	20240422	154400	371321220	5280	5280	5280	5280	0
199	20240422	154300	371321220	5280	5280	5280	5280	0
200	20240422	154200	371321220	5280	5280	5280	5280	0
201	20240422	154100	371321220	5280	5280	5280	5280	0
202	20240422	154000	371321220	5280	5280	5280	5280	0
203	20240422	153900	371321220	5280	5280	5280	5280	0
204	20240422	153800	371321220	5280	5280	5280	5280	0
205	20240422	153700	371321220	5280	5280	5280	5280	0
206	20240422	153600	371321220	5280	5280	5280	5280	0
207	20240422	153500	371321220	5280	5280	5280	5280	0
208	20240422	153400	371321220	5280	5280	5280	5280	0
209	20240422	153300	371321220	5280	5280	5280	5280	0
210	20240422	153200	371321220	5280	5280	5280	5280	0
211	20240422	153100	371321220	5280	5280	5280	5280	0
212	20240422	153000	371321220	5280	5280	5280	5280	1116
213	20240422	152900	368374980	5260	5260	5260	5260	0
214	20240422	152800	368374980	5260	5260	5260	5260	0
215	20240422	152700	368374980	5260	5260	5260	5260	0
216	20240422	152600	368374980	5260	5260	5260	5260	0
217	20240422	152500	368374980	5260	5260	5260	5260	0
218	20240422	152400	368374980	5260	5260	5260	5260	0
219	20240422	152300	368374980	5260	5260	5260	5260	0
220	20240422	152200	368374980	5260	5260	5260	5260	0
221	20240422	152100	368374980	5260	5260	5260	5260	0
222	20240422	152000	368374980	5260	5260	5260	5260	0
223	20240422	151900	368374980	5260	5280	5290	5260	545
224	20240422	151800	365502620	5280	5260	5280	5260	4394
225	20240422	151700	342340340	5260	5260	5260	5260	1138
226	20240422	151600	336354460	5270	5280	5280	5270	632
227	20240422	151500	333023370	5280	5280	5280	5280	0
228	20240422	151400	333023370	5280	5280	5280	5280	161
229	20240422	151300	332173290	5280	5270	5280	5270	25
230	20240422	151200	332041310	5270	5270	5280	5270	60
231	20240422	151100	331724550	5280	5280	5280	5280	33
232	20240422	151000	331550310	5280	5280	5280	5270	4482
233	20240422	150900	307929130	5280	5280	5280	5280	28
234	20240422	150800	307781290	5280	5280	5280	5280	49
235	20240422	150700	307522570	5280	5280	5280	5280	40
236	20240422	150600	307311370	5280	5280	5280	5280	67
237	20240422	150500	306957610	5280	5280	5280	5280	38
238	20240422	150400	306756970	5280	5280	5280	5280	66
239	20240422	150300	306408490	5280	5280	5280	5280	26
240	20240422	150200	306271210	5280	5280	5280	5270	372
241	20240422	150100	304307250	5270	5280	5280	5270	246
242	20240422	150000	303010370	5280	5280	5280	5280	70
243	20240422	145900	302640770	5270	5270	5270	5270	3
244	20240422	145800	302624960	5280	5280	5280	5280	23
245	20240422	145700	302503520	5280	5280	5280	5280	62
246	20240422	145600	302176160	5280	5280	5280	5280	27
247	20240422	145500	302033600	5280	5270	5280	5260	176
248	20240422	145400	301106120	5270	5270	5270	5270	43
249	20240422	145300	300879510	5270	5270	5270	5270	153
250	20240422	145200	300073200	5270	5270	5270	5270	28
251	20240422	145100	299925640	5270	5270	5270	5270	451
252	20240422	145000	297548870	5270	5280	5280	5270	53
253	20240422	144900	297269240	5270	5270	5280	5270	196
254	20240422	144800	296235660	5280	5280	5280	5280	126
255	20240422	144700	295570380	5280	5270	5280	5270	4
256	20240422	144600	295549290	5270	5270	5270	5270	44
257	20240422	144500	295317410	5270	5270	5270	5270	55
258	20240422	144400	295027560	5270	5270	5270	5270	34
259	20240422	144300	294848380	5270	5270	5270	5270	0
260	20240422	144200	294848380	5270	5270	5270	5270	160
261	20240422	144100	294005180	5270	5270	5270	5270	102
262	20240422	144000	293467640	5270	5270	5270	5270	45
263	20240422	143900	293230490	5270	5270	5270	5270	45
264	20240422	143800	292993340	5270	5270	5270	5270	66
265	20240422	143700	292645520	5270	5270	5270	5270	23
266	20240422	143600	292524310	5270	5270	5270	5270	53
267	20240422	143500	292245000	5260	5260	5260	5260	166
268	20240422	143400	291371840	5260	5260	5260	5260	44
269	20240422	143300	291140400	5260	5260	5260	5260	0
270	20240422	143200	291140400	5260	5260	5260	5260	1
271	20240422	143100	291135140	5240	5240	5240	5240	100
272	20240422	143000	290611140	5260	5250	5260	5240	134
273	20240422	142900	289908920	5250	5250	5250	5250	0
274	20240422	142800	289908920	5250	5250	5250	5250	0
275	20240422	142700	289908920	5250	5250	5250	5250	0
276	20240422	142600	289908920	5250	5250	5250	5250	0
277	20240422	142500	289908920	5250	5250	5250	5250	0
278	20240422	142400	289908920	5250	5250	5250	5250	0
279	20240422	142300	289908920	5250	5250	5250	5250	0
280	20240422	142200	289908920	5250	5250	5250	5250	21
281	20240422	142100	289798670	5240	5260	5260	5240	2001
282	20240422	142000	279310970	5260	5250	5260	5250	218
283	20240422	141900	278166380	5250	5250	5250	5250	1312
284	20240422	141800	271278380	5260	5260	5260	5250	209
285	20240422	141700	270181040	5260	5260	5260	5260	2
286	20240422	141600	270170520	5260	5260	5260	5260	0
287	20240422	141500	270170520	5260	5260	5260	5260	0
288	20240422	141400	270170520	5260	5260	5260	5260	13
289	20240422	141300	270102140	5250	5250	5250	5250	641
290	20240422	141200	266736890	5260	5260	5260	5260	0
291	20240422	141100	266736890	5260	5260	5260	5260	3
292	20240422	141000	266721110	5260	5260	5260	5260	0
293	20240422	140900	266721110	5260	5260	5260	5260	1172
294	20240422	140800	260556390	5270	5270	5270	5270	0
295	20240422	140700	260556390	5270	5270	5270	5270	0
296	20240422	140600	260556390	5270	5260	5270	5260	32
297	20240422	140500	260388050	5270	5270	5270	5270	0
298	20240422	140400	260388050	5270	5270	5270	5270	20
299	20240422	140300	260282650	5270	5260	5270	5260	4
300	20240422	140200	260261590	5270	5260	5270	5260	302
301	20240422	140100	258673050	5270	5270	5270	5270	2
302	20240422	140000	258662510	5270	5270	5270	5270	0
303	20240422	135900	258662510	5270	5270	5270	5270	0
304	20240422	135800	258662510	5270	5260	5270	5260	199
305	20240422	135700	257615750	5270	5270	5270	5270	0
306	20240422	135600	257615750	5270	5270	5270	5270	0
307	20240422	135500	257615750	5270	5270	5270	5270	0
308	20240422	135400	257615750	5270	5270	5270	5270	0
309	20240422	135300	257615750	5270	5270	5270	5270	1
310	20240422	135200	257610480	5270	5270	5270	5270	0
311	20240422	135100	257610480	5270	5270	5270	5270	0
312	20240422	135000	257610480	5270	5280	5280	5270	7
313	20240422	134900	257573540	5280	5280	5280	5280	0
314	20240422	134800	257573540	5280	5280	5280	5280	0
315	20240422	134700	257573540	5280	5280	5280	5270	10
316	20240422	134600	257520750	5280	5270	5280	5270	2
317	20240422	134500	257510200	5280	5270	5280	5270	4
318	20240422	134400	257489100	5270	5270	5270	5270	32
319	20240422	134300	257320460	5270	5270	5270	5270	0
320	20240422	134200	257320460	5270	5270	5270	5270	1
321	20240422	134100	257315190	5280	5280	5280	5280	0
322	20240422	134000	257315190	5280	5280	5280	5280	0
323	20240422	133900	257315190	5280	5280	5280	5280	1
324	20240422	133800	257309910	5270	5270	5270	5270	308
325	20240422	133700	255686750	5280	5280	5280	5280	0
326	20240422	133600	255686750	5280	5270	5280	5270	3431
327	20240422	133500	237605370	5270	5270	5270	5270	200
328	20240422	133400	236551370	5270	5270	5280	5270	23
329	20240422	133300	236430040	5280	5280	5280	5280	0
330	20240422	133200	236430040	5280	5280	5280	5280	0
331	20240422	133100	236430040	5280	5280	5280	5280	0
332	20240422	133000	236430040	5280	5280	5280	5280	0
333	20240422	132900	236430040	5280	5270	5280	5270	501
334	20240422	132800	233789760	5280	5280	5280	5280	0
335	20240422	132700	233789760	5280	5280	5280	5280	0
336	20240422	132600	233789760	5280	5280	5280	5280	0
337	20240422	132500	233789760	5280	5280	5280	5280	0
338	20240422	132400	233789760	5280	5280	5280	5280	0
339	20240422	132300	233789760	5280	5280	5280	5280	0
340	20240422	132200	233789760	5280	5280	5280	5280	0
341	20240422	132100	233789760	5280	5280	5280	5280	0
342	20240422	132000	233789760	5280	5280	5280	5280	0
343	20240422	131900	233789760	5280	5280	5280	5280	0
344	20240422	131800	233789760	5280	5280	5280	5280	0
345	20240422	131700	233789760	5280	5280	5280	5280	0
346	20240422	131600	233789760	5280	5280	5280	5280	0
347	20240422	131500	233789760	5280	5280	5280	5280	100
348	20240422	131400	233261760	5280	5280	5280	5280	0
349	20240422	131300	233261760	5280	5280	5280	5280	51
350	20240422	131200	232992480	5280	5280	5280	5280	0
351	20240422	131100	232992480	5280	5280	5280	5280	0
352	20240422	131000	232992480	5280	5280	5280	5280	20
353	20240422	130900	232886880	5280	5280	5280	5280	0
354	20240422	130800	232886880	5280	5280	5280	5280	0
355	20240422	130700	232886880	5280	5280	5280	5280	2
356	20240422	130600	232876320	5280	5280	5280	5280	0
357	20240422	130500	232876320	5280	5270	5280	5270	31
358	20240422	130400	232712940	5280	5280	5280	5280	0
359	20240422	130300	232712940	5280	5280	5280	5280	0
360	20240422	130200	232712940	5280	5280	5280	5280	10
361	20240422	130100	232660140	5280	5280	5280	5280	0
362	20240422	130000	232660140	5280	5280	5280	5280	0
363	20240422	125900	232660140	5280	5280	5280	5280	0
364	20240422	125800	232660140	5280	5280	5280	5280	0
365	20240422	125700	232660140	5280	5280	5280	5280	0
366	20240422	125600	232660140	5280	5280	5280	5280	0
367	20240422	125500	232660140	5280	5280	5280	5280	0
368	20240422	125400	232660140	5280	5280	5280	5280	0
369	20240422	125300	232660140	5280	5280	5280	5280	0
370	20240422	125200	232660140	5280	5280	5290	5280	695
371	20240422	125100	228990440	5280	5280	5280	5280	0
372	20240422	125000	228990440	5280	5280	5280	5280	0
373	20240422	124900	228990440	5280	5280	5280	5280	9
374	20240422	124800	228942920	5290	5290	5290	5290	0
375	20240422	124700	228942920	5290	5290	5290	5290	0
376	20240422	124600	228942920	5290	5290	5290	5290	0
377	20240422	124500	228942920	5290	5290	5290	5290	0
378	20240422	124400	228942920	5290	5290	5290	5290	0
379	20240422	124300	228942920	5290	5290	5290	5290	0
380	20240422	124200	228942920	5290	5290	5290	5290	10
381	20240422	124100	228890020	5290	5290	5290	5290	0
382	20240422	124000	228890020	5290	5290	5290	5290	29
383	20240422	123900	228736610	5280	5280	5280	5280	0
384	20240422	123800	228736610	5280	5280	5280	5280	0
385	20240422	123700	228736610	5280	5280	5280	5280	3
386	20240422	123600	228720770	5280	5280	5280	5280	99
387	20240422	123500	228198050	5290	5290	5290	5290	0
388	20240422	123400	228198050	5290	5290	5290	5290	0
389	20240422	123300	228198050	5290	5290	5290	5290	0
390	20240422	123200	228198050	5290	5290	5290	5290	0
391	20240422	123100	228198050	5290	5290	5290	5290	1
392	20240422	123000	228192760	5290	5290	5290	5290	0
393	20240422	122900	228192760	5290	5290	5290	5290	300
394	20240422	122800	226605760	5290	5290	5290	5290	0
395	20240422	122700	226605760	5290	5290	5290	5290	0
396	20240422	122600	226605760	5290	5290	5290	5290	88
397	20240422	122500	226140240	5290	5280	5290	5280	826
398	20240422	122400	221778950	5280	5280	5280	5280	0
399	20240422	122300	221778950	5280	5280	5280	5280	0
400	20240422	122200	221778950	5280	5270	5280	5270	101
401	20240422	122100	221246670	5280	5280	5280	5280	0
402	20240422	122000	221246670	5280	5260	5280	5260	18
403	20240422	121900	221151910	5270	5270	5270	5270	0
404	20240422	121800	221151910	5270	5270	5270	5270	206
405	20240422	121700	220066290	5260	5260	5260	5260	0
406	20240422	121600	220066290	5260	5260	5260	5260	247
407	20240422	121500	218767070	5270	5270	5270	5270	1
408	20240422	121400	218761800	5260	5260	5260	5260	417
409	20240422	121300	216568380	5250	5250	5250	5250	1
410	20240422	121200	216563130	5250	5250	5250	5250	1
411	20240422	121100	216557880	5260	5240	5260	5240	2002
412	20240422	121000	206067370	5240	5240	5240	5240	0
413	20240422	120900	206067370	5240	5240	5240	5240	0
414	20240422	120800	206067370	5240	5240	5240	5240	0
415	20240422	120700	206067370	5240	5240	5240	5240	0
416	20240422	120600	206067370	5240	5250	5250	5240	1002
417	20240422	120500	200816870	5240	5240	5240	5240	1
418	20240422	120400	200811630	5250	5250	5250	5250	410
419	20240422	120300	198659130	5250	5250	5250	5250	0
420	20240422	120200	198659130	5250	5250	5250	5250	0
421	20240422	120100	198659130	5250	5250	5250	5250	1
422	20240422	120000	198653880	5240	5240	5240	5240	0
423	20240422	115900	198653880	5240	5240	5240	5240	195
424	20240422	115800	197632080	5250	5250	5250	5250	0
425	20240422	115700	197632080	5250	5250	5250	5250	1
426	20240422	115600	197626830	5240	5240	5240	5240	143
427	20240422	115500	196877510	5250	5250	5250	5250	0
428	20240422	115400	196877510	5250	5250	5250	5250	0
429	20240422	115300	196877510	5250	5250	5250	5250	0
430	20240422	115200	196877510	5250	5250	5250	5250	42
431	20240422	115100	196657010	5250	5250	5250	5250	0
432	20240422	115000	196657010	5250	5250	5250	5250	0
433	20240422	114900	196657010	5250	5250	5250	5250	0
434	20240422	114800	196657010	5250	5250	5250	5250	0
435	20240422	114700	196657010	5250	5250	5250	5250	0
436	20240422	114600	196657010	5250	5250	5250	5250	11
437	20240422	114500	196599260	5250	5250	5250	5250	0
438	20240422	114400	196599260	5250	5250	5250	5250	500
439	20240422	114300	193974260	5250	5250	5250	5250	0
440	20240422	114200	193974260	5250	5250	5250	5250	0
441	20240422	114100	193974260	5250	5250	5250	5250	0
442	20240422	114000	193974260	5250	5240	5250	5240	183
443	20240422	113900	193015240	5240	5240	5240	5240	6
444	20240422	113800	192983800	5240	5240	5240	5240	0
445	20240422	113700	192983800	5240	5240	5240	5240	0
446	20240422	113600	192983800	5240	5240	5240	5240	822
447	20240422	113500	188676520	5240	5240	5240	5240	0
448	20240422	113400	188676520	5240	5240	5240	5240	0
449	20240422	113300	188676520	5240	5240	5240	5240	800
450	20240422	113200	184484520	5250	5250	5250	5250	0
451	20240422	113100	184484520	5250	5250	5250	5250	0
452	20240422	113000	184484520	5250	5250	5250	5250	32
453	20240422	112900	184316520	5250	5250	5250	5250	50
454	20240422	112800	184054020	5240	5240	5240	5240	0
455	20240422	112700	184054020	5240	5240	5240	5240	168
456	20240422	112600	183173700	5240	5240	5240	5240	0
457	20240422	112500	183173700	5240	5240	5240	5240	0
458	20240422	112400	183173700	5240	5240	5240	5240	0
459	20240422	112300	183173700	5240	5240	5240	5240	533
460	20240422	112200	180380780	5250	5250	5250	5250	0
461	20240422	112100	180380780	5250	5250	5250	5250	0
462	20240422	112000	180380780	5250	5250	5250	5250	0
463	20240422	111900	180380780	5250	5250	5250	5250	0
464	20240422	111800	180380780	5250	5250	5250	5250	49
465	20240422	111700	180123530	5250	5250	5250	5250	1
466	20240422	111600	180118280	5240	5240	5240	5240	0
467	20240422	111500	180118280	5240	5240	5240	5240	0
468	20240422	111400	180118280	5240	5240	5240	5240	50
469	20240422	111300	179856280	5260	5260	5260	5260	1
470	20240422	111200	179851020	5250	5250	5250	5250	310
471	20240422	111100	178223520	5260	5260	5260	5260	0
472	20240422	111000	178223520	5260	5260	5260	5260	0
473	20240422	110900	178223520	5260	5260	5260	5260	0
474	20240422	110800	178223520	5260	5260	5260	5260	0
475	20240422	110700	178223520	5260	5260	5260	5260	0
476	20240422	110600	178223520	5260	5260	5260	5260	0
477	20240422	110500	178223520	5260	5260	5260	5260	0
478	20240422	110400	178223520	5260	5260	5260	5260	0
479	20240422	110300	178223520	5260	5260	5260	5260	0
480	20240422	110200	178223520	5260	5260	5260	5260	0
481	20240422	110100	178223520	5260	5260	5260	5260	1
482	20240422	110000	178218260	5250	5250	5250	5250	51
483	20240422	105900	177950510	5250	5250	5250	5250	0
484	20240422	105800	177950510	5250	5240	5250	5230	1723
485	20240422	105700	168937960	5260	5260	5260	5260	1
486	20240422	105600	168932700	5270	5270	5270	5270	0
487	20240422	105500	168932700	5270	5270	5270	5270	0
488	20240422	105400	168932700	5270	5270	5270	5270	0
489	20240422	105300	168932700	5270	5250	5270	5250	1692
490	20240422	105200	160032780	5260	5260	5260	5260	1
491	20240422	105100	160027520	5250	5250	5250	5250	265
492	20240422	105000	158636270	5250	5250	5250	5250	0
493	20240422	104900	158636270	5250	5250	5250	5250	0
494	20240422	104800	158636270	5250	5250	5250	5250	29
495	20240422	104700	158484020	5250	5250	5250	5250	1
496	20240422	104600	158478770	5230	5250	5260	5230	14
497	20240422	104500	158405500	5260	5260	5260	5260	0
498	20240422	104400	158405500	5260	5260	5260	5260	0
499	20240422	104300	158405500	5260	5260	5260	5260	0
500	20240422	104200	158405500	5260	5260	5260	5260	0
501	20240422	104100	158405500	5260	5260	5260	5260	0
502	20240422	104000	158405500	5260	5250	5260	5250	46
503	20240422	103900	158163990	5250	5280	5290	5210	734
504	20240422	103800	154328000	5260	5260	5260	5260	1
505	20240422	103700	154322740	5290	5250	5290	5200	4963
506	20240422	103600	128407060	5250	5250	5250	5250	180
507	20240422	103500	127462060	5280	5280	5280	5280	1
508	20240422	103400	127456780	5250	5270	5270	5250	3000
509	20240422	103300	111692300	5280	5280	5280	5280	10
510	20240422	103200	111639500	5280	5280	5280	5280	0
511	20240422	103100	111639500	5280	5280	5280	5280	10
512	20240422	103000	111586700	5280	5280	5280	5280	0
513	20240422	102900	111586700	5280	5280	5280	5280	0
514	20240422	102800	111586700	5280	5280	5280	5280	1
515	20240422	102700	111581420	5280	5280	5280	5280	0
516	20240422	102600	111581420	5280	5280	5280	5280	0
517	20240422	102500	111581420	5280	5280	5280	5280	3
518	20240422	102400	111565580	5280	5280	5280	5280	0
519	20240422	102300	111565580	5280	5280	5280	5280	95
520	20240422	102200	111063980	5260	5260	5260	5260	0
521	20240422	102100	111063980	5260	5270	5270	5260	488
522	20240422	102000	108496990	5280	5280	5280	5280	0
523	20240422	101900	108496990	5280	5280	5280	5280	1
524	20240422	101800	108491710	5270	5280	5280	5270	1134
525	20240422	101700	102515420	5280	5280	5280	5280	0
526	20240422	101600	102515420	5280	5280	5280	5280	1
527	20240422	101500	102510140	5280	5280	5280	5280	0
528	20240422	101400	102510140	5280	5280	5280	5280	0
529	20240422	101300	102510140	5280	5280	5280	5280	87
530	20240422	101200	102050780	5280	5280	5280	5280	807
531	20240422	101100	97789820	5280	5280	5280	5280	0
532	20240422	101000	97789820	5280	5280	5280	5280	0
533	20240422	100900	97789820	5280	5280	5280	5280	0
534	20240422	100800	97789820	5280	5280	5280	5280	3
535	20240422	100700	97773980	5280	5280	5280	5280	1
536	20240422	100600	97768700	5270	5270	5270	5270	386
537	20240422	100500	95734480	5270	5270	5270	5270	107
538	20240422	100400	95170590	5270	5270	5270	5270	0
539	20240422	100300	95170590	5270	5270	5270	5270	80
540	20240422	100200	94748990	5270	5270	5270	5270	6
541	20240422	100100	94717370	5270	5270	5270	5270	20
542	20240422	100000	94611970	5280	5270	5280	5270	2
543	20240422	095900	94601420	5280	5260	5280	5260	24
544	20240422	095800	94474940	5250	5250	5250	5250	0
545	20240422	095700	94474940	5250	5250	5250	5250	0
546	20240422	095600	94474940	5250	5250	5250	5250	1
547	20240422	095500	94469690	5240	5270	5270	5240	12
548	20240422	095400	94406480	5280	5270	5280	5270	2
549	20240422	095300	94395930	5280	5260	5280	5260	53
550	20240422	095200	94117080	5260	5250	5260	5250	3
551	20240422	095100	94101310	5250	5250	5250	5250	135
552	20240422	095000	93392560	5250	5250	5250	5250	3
553	20240422	094900	93376810	5250	5250	5250	5250	20
554	20240422	094800	93271810	5250	5250	5250	5240	528
555	20240422	094700	90501810	5250	5250	5250	5250	3
556	20240422	094600	90486060	5250	5250	5250	5250	179
557	20240422	094500	89546310	5260	5260	5260	5260	0
558	20240422	094400	89546310	5260	5250	5260	5250	37
559	20240422	094300	89351700	5250	5250	5250	5250	2
560	20240422	094200	89341200	5280	5280	5280	5280	0
561	20240422	094100	89341200	5280	5270	5280	5240	1319
562	20240422	094000	82418770	5280	5250	5280	5250	9
563	20240422	093900	82371440	5260	5270	5270	5260	1318
564	20240422	093800	75438710	5280	5270	5280	5270	38
565	20240422	093700	75238370	5280	5280	5280	5270	45
566	20240422	093600	75000790	5270	5280	5280	5270	593
567	20240422	093500	71875560	5280	5280	5280	5270	92
568	20240422	093400	71390700	5270	5270	5270	5270	45
569	20240422	093300	71153550	5270	5280	5280	5270	104
570	20240422	093200	70605460	5270	5270	5270	5270	0
571	20240422	093100	70605460	5270	5270	5280	5270	158
572	20240422	093000	69772770	5270	5300	5300	5270	360
573	20240422	092900	67874570	5300	5300	5300	5280	1176
574	20240422	092800	61661860	5300	5280	5300	5270	196
575	20240422	092700	60626990	5280	5280	5310	5280	4101
576	20240422	092600	38875760	5280	5270	5280	5270	460
577	20240422	092500	36451540	5280	5270	5280	5270	230
578	20240422	092400	35239430	5280	5280	5280	5280	10
579	20240422	092300	35186630	5290	5270	5290	5270	38
580	20240422	092200	34986000	5280	5270	5280	5260	90
581	20240422	092100	34512460	5270	5270	5270	5270	288
582	20240422	092000	32994700	5270	5270	5270	5270	0
583	20240422	091900	32994700	5270	5270	5270	5260	82
584	20240422	091800	32562580	5270	5270	5270	5270	145
585	20240422	091700	31798430	5270	5270	5270	5260	799
586	20240422	091600	27592190	5270	5260	5270	5260	154
587	20240422	091500	26780630	5270	5270	5270	5270	0
588	20240422	091400	26780630	5270	5260	5270	5260	4
589	20240422	091300	26759570	5270	5270	5270	5270	0
590	20240422	091200	26759570	5270	5270	5270	5260	613
591	20240422	091100	23532170	5260	5260	5270	5250	41
592	20240422	091000	23316880	5250	5260	5270	5250	772
593	20240422	090900	19256380	5260	5260	5260	5250	375
594	20240422	090800	17283900	5260	5260	5260	5260	121
595	20240422	090700	16647440	5260	5250	5260	5250	57
596	20240422	090600	16348180	5250	5250	5250	5250	1116
597	20240422	090500	10489180	5240	5240	5240	5240	82
598	20240422	090400	10059500	5250	5240	5250	5240	3
599	20240422	090300	10043770	5250	5250	5250	5250	11
600	20240422	090200	9986020	5240	5240	5240	5240	2
601	20240422	090100	9975540	5250	5250	5250	5250	276
602	20240422	090000	8526540	5260	5230	5260	5230	1629