KissMeData/053210/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193400	162692570	5420	5420	5420	5420	581
3	20240422	193300	162692570	5420	5420	5420	5420	0
4	20240422	193200	162692570	5420	5420	5420	5420	0
5	20240422	193100	162692570	5420	5420	5420	5420	0
6	20240422	193000	162692570	5420	5420	5420	5420	0
7	20240422	192900	162692570	5420	5420	5420	5420	0
8	20240422	192800	162692570	5420	5420	5420	5420	0
9	20240422	192700	162692570	5420	5420	5420	5420	0
10	20240422	192600	162692570	5420	5420	5420	5420	0
11	20240422	192500	162692570	5420	5420	5420	5420	0
12	20240422	192400	162692570	5420	5420	5420	5420	0
13	20240422	192300	162692570	5420	5420	5420	5420	0
14	20240422	192200	162692570	5420	5420	5420	5420	0
15	20240422	192100	162692570	5420	5420	5420	5420	0
16	20240422	192000	162692570	5420	5420	5420	5420	0
17	20240422	191900	162692570	5420	5420	5420	5420	0
18	20240422	191800	162692570	5420	5420	5420	5420	0
19	20240422	191700	162692570	5420	5420	5420	5420	0
20	20240422	191600	162692570	5420	5420	5420	5420	0
21	20240422	191500	162692570	5420	5420	5420	5420	0
22	20240422	191400	162692570	5420	5420	5420	5420	0
23	20240422	191300	162692570	5420	5420	5420	5420	0
24	20240422	191200	162692570	5420	5420	5420	5420	0
25	20240422	191100	162692570	5420	5420	5420	5420	0
26	20240422	191000	162692570	5420	5420	5420	5420	0
27	20240422	190900	162692570	5420	5420	5420	5420	0
28	20240422	190800	162692570	5420	5420	5420	5420	0
29	20240422	190700	162692570	5420	5420	5420	5420	0
30	20240422	190600	162692570	5420	5420	5420	5420	0
31	20240422	190500	162692570	5420	5420	5420	5420	0
32	20240422	190400	162692570	5420	5420	5420	5420	581
33	20240422	190300	162692570	5420	5420	5420	5420	0
34	20240422	190200	162692570	5420	5420	5420	5420	0
35	20240422	190100	162692570	5420	5420	5420	5420	0
36	20240422	190000	162692570	5420	5420	5420	5420	0
37	20240422	185900	162692570	5420	5420	5420	5420	0
38	20240422	185800	162692570	5420	5420	5420	5420	0
39	20240422	185700	162692570	5420	5420	5420	5420	0
40	20240422	185600	162692570	5420	5420	5420	5420	0
41	20240422	185500	162692570	5420	5420	5420	5420	0
42	20240422	185400	162692570	5420	5420	5420	5420	0
43	20240422	185300	162692570	5420	5420	5420	5420	0
44	20240422	185200	162692570	5420	5420	5420	5420	0
45	20240422	185100	162692570	5420	5420	5420	5420	0
46	20240422	185000	162692570	5420	5420	5420	5420	0
47	20240422	184900	162692570	5420	5420	5420	5420	0
48	20240422	184800	162692570	5420	5420	5420	5420	0
49	20240422	184700	162692570	5420	5420	5420	5420	0
50	20240422	184600	162692570	5420	5420	5420	5420	0
51	20240422	184500	162692570	5420	5420	5420	5420	0
52	20240422	184400	162692570	5420	5420	5420	5420	0
53	20240422	184300	162692570	5420	5420	5420	5420	0
54	20240422	184200	162692570	5420	5420	5420	5420	0
55	20240422	184100	162692570	5420	5420	5420	5420	0
56	20240422	184000	162692570	5420	5420	5420	5420	0
57	20240422	183900	162692570	5420	5420	5420	5420	0
58	20240422	183800	162692570	5420	5420	5420	5420	0
59	20240422	183700	162692570	5420	5420	5420	5420	0
60	20240422	183600	162692570	5420	5420	5420	5420	0
61	20240422	183500	162692570	5420	5420	5420	5420	0
62	20240422	183400	162692570	5420	5420	5420	5420	581
63	20240422	183300	162692570	5420	5420	5420	5420	0
64	20240422	183200	162692570	5420	5420	5420	5420	0
65	20240422	183100	162692570	5420	5420	5420	5420	0
66	20240422	183000	162692570	5420	5420	5420	5420	0
67	20240422	182900	162692570	5420	5420	5420	5420	0
68	20240422	182800	162692570	5420	5420	5420	5420	0
69	20240422	182700	162692570	5420	5420	5420	5420	0
70	20240422	182600	162692570	5420	5420	5420	5420	0
71	20240422	182500	162692570	5420	5420	5420	5420	0
72	20240422	182400	162692570	5420	5420	5420	5420	0
73	20240422	182300	162692570	5420	5420	5420	5420	0
74	20240422	182200	162692570	5420	5420	5420	5420	0
75	20240422	182100	162692570	5420	5420	5420	5420	0
76	20240422	182000	162692570	5420	5420	5420	5420	0
77	20240422	181900	162692570	5420	5420	5420	5420	0
78	20240422	181800	162692570	5420	5420	5420	5420	0
79	20240422	181700	162692570	5420	5420	5420	5420	0
80	20240422	181600	162692570	5420	5420	5420	5420	0
81	20240422	181500	162692570	5420	5420	5420	5420	0
82	20240422	181400	162692570	5420	5420	5420	5420	0
83	20240422	181300	162692570	5420	5420	5420	5420	0
84	20240422	181200	162692570	5420	5420	5420	5420	0
85	20240422	181100	162692570	5420	5420	5420	5420	0
86	20240422	181000	162692570	5420	5420	5420	5420	0
87	20240422	180900	162692570	5420	5420	5420	5420	0
88	20240422	180800	162692570	5420	5420	5420	5420	0
89	20240422	180700	162692570	5420	5420	5420	5420	0
90	20240422	180600	162692570	5420	5420	5420	5420	0
91	20240422	180500	162692570	5420	5420	5420	5420	0
92	20240422	180400	162692570	5420	5420	5420	5420	581
93	20240422	180300	162692570	5420	5420	5420	5420	0
94	20240422	180200	162692570	5420	5420	5420	5420	0
95	20240422	180100	162692570	5420	5420	5420	5420	0
96	20240422	180000	162692570	5420	5420	5420	5420	0
97	20240422	175900	162692570	5420	5420	5420	5420	0
98	20240422	175800	162692570	5420	5420	5420	5420	0
99	20240422	175700	162692570	5420	5420	5420	5420	0
100	20240422	175600	162692570	5420	5420	5420	5420	0
101	20240422	175500	162692570	5420	5420	5420	5420	0
102	20240422	175400	162692570	5420	5420	5420	5420	0
103	20240422	175300	162692570	5420	5420	5420	5420	0
104	20240422	175200	162692570	5420	5420	5420	5420	0
105	20240422	175100	162692570	5420	5420	5420	5420	0
106	20240422	175000	162692570	5420	5420	5420	5420	0
107	20240422	174900	162692570	5420	5420	5420	5420	0
108	20240422	174800	162692570	5420	5420	5420	5420	0
109	20240422	174700	162692570	5420	5420	5420	5420	0
110	20240422	174600	162692570	5420	5420	5420	5420	0
111	20240422	174500	162692570	5420	5420	5420	5420	0
112	20240422	174400	162692570	5420	5420	5420	5420	0
113	20240422	174300	162692570	5420	5420	5420	5420	0
114	20240422	174200	162692570	5420	5420	5420	5420	0
115	20240422	174100	162692570	5420	5420	5420	5420	0
116	20240422	174000	162692570	5420	5420	5420	5420	0
117	20240422	173900	162692570	5420	5420	5420	5420	0
118	20240422	173800	162692570	5420	5420	5420	5420	0
119	20240422	173700	162692570	5420	5420	5420	5420	0
120	20240422	173600	162692570	5420	5420	5420	5420	0
121	20240422	173500	162692570	5420	5420	5420	5420	0
122	20240422	173400	162692570	5420	5420	5420	5420	581
123	20240422	173300	162692570	5420	5420	5420	5420	0
124	20240422	173200	162692570	5420	5420	5420	5420	0
125	20240422	173100	162692570	5420	5420	5420	5420	0
126	20240422	173000	162692570	5420	5420	5420	5420	0
127	20240422	172900	162692570	5420	5420	5420	5420	0
128	20240422	172800	162692570	5420	5420	5420	5420	0
129	20240422	172700	162692570	5420	5420	5420	5420	0
130	20240422	172600	162692570	5420	5420	5420	5420	0
131	20240422	172500	162692570	5420	5420	5420	5420	0
132	20240422	172400	162692570	5420	5420	5420	5420	0
133	20240422	172300	162692570	5420	5420	5420	5420	0
134	20240422	172200	162692570	5420	5420	5420	5420	0
135	20240422	172100	162692570	5420	5420	5420	5420	0
136	20240422	172000	162692570	5420	5420	5420	5420	0
137	20240422	171900	162692570	5420	5420	5420	5420	0
138	20240422	171800	162692570	5420	5420	5420	5420	0
139	20240422	171700	162692570	5420	5420	5420	5420	0
140	20240422	171600	162692570	5420	5420	5420	5420	0
141	20240422	171500	162692570	5420	5420	5420	5420	0
142	20240422	171400	162692570	5420	5420	5420	5420	0
143	20240422	171300	162692570	5420	5420	5420	5420	0
144	20240422	171200	162692570	5420	5420	5420	5420	0
145	20240422	171100	162692570	5420	5420	5420	5420	0
146	20240422	171000	162692570	5420	5420	5420	5420	0
147	20240422	170900	162692570	5420	5420	5420	5420	0
148	20240422	170800	162692570	5420	5420	5420	5420	0
149	20240422	170700	162692570	5420	5420	5420	5420	0
150	20240422	170600	162692570	5420	5420	5420	5420	0
151	20240422	170500	162692570	5420	5420	5420	5420	0
152	20240422	170400	162692570	5420	5420	5420	5420	581
153	20240422	170300	162692570	5420	5420	5420	5420	0
154	20240422	170200	162692570	5420	5420	5420	5420	0
155	20240422	170100	162692570	5420	5420	5420	5420	0
156	20240422	170000	162692570	5420	5420	5420	5420	0
157	20240422	165900	162692570	5420	5420	5420	5420	0
158	20240422	165800	162692570	5420	5420	5420	5420	0
159	20240422	165700	162692570	5420	5420	5420	5420	0
160	20240422	165600	162692570	5420	5420	5420	5420	0
161	20240422	165500	162692570	5420	5420	5420	5420	0
162	20240422	165400	162692570	5420	5420	5420	5420	0
163	20240422	165300	162692570	5420	5420	5420	5420	0
164	20240422	165200	162692570	5420	5420	5420	5420	0
165	20240422	165100	162692570	5420	5420	5420	5420	0
166	20240422	165000	162692570	5420	5420	5420	5420	0
167	20240422	164900	162692570	5420	5420	5420	5420	0
168	20240422	164800	162692570	5420	5420	5420	5420	0
169	20240422	164700	162692570	5420	5420	5420	5420	0
170	20240422	164600	162692570	5420	5420	5420	5420	0
171	20240422	164500	162692570	5420	5420	5420	5420	0
172	20240422	164400	162692570	5420	5420	5420	5420	0
173	20240422	164300	162692570	5420	5420	5420	5420	0
174	20240422	164200	162692570	5420	5420	5420	5420	0
175	20240422	164100	162692570	5420	5420	5420	5420	0
176	20240422	164000	162692570	5420	5420	5420	5420	0
177	20240422	163900	162692570	5420	5420	5420	5420	0
178	20240422	163800	162692570	5420	5420	5420	5420	0
179	20240422	163700	162692570	5420	5420	5420	5420	0
180	20240422	163600	162692570	5420	5420	5420	5420	0
181	20240422	163500	162692570	5420	5420	5420	5420	0
182	20240422	163400	162692570	5420	5420	5420	5420	581
183	20240422	163300	162692570	5420	5420	5420	5420	0
184	20240422	163200	162692570	5420	5420	5420	5420	0
185	20240422	163100	162692570	5420	5420	5420	5420	0
186	20240422	163000	162692570	5420	5420	5420	5420	0
187	20240422	162900	162692570	5420	5420	5420	5420	0
188	20240422	162800	162692570	5420	5420	5420	5420	0
189	20240422	162700	162692570	5420	5420	5420	5420	0
190	20240422	162600	162692570	5420	5420	5420	5420	0
191	20240422	162500	162692570	5420	5420	5420	5420	0
192	20240422	162400	162692570	5420	5420	5420	5420	0
193	20240422	162300	162692570	5420	5420	5420	5420	0
194	20240422	162200	162692570	5420	5420	5420	5420	0
195	20240422	162100	162692570	5420	5420	5420	5420	0
196	20240422	162000	162692570	5420	5420	5420	5420	0
197	20240422	161900	162692570	5420	5420	5420	5420	0
198	20240422	161800	162692570	5420	5420	5420	5420	0
199	20240422	161700	162692570	5420	5420	5420	5420	0
200	20240422	161600	162692570	5420	5420	5420	5420	0
201	20240422	161500	162692570	5420	5420	5420	5420	0
202	20240422	161400	162692570	5420	5420	5420	5420	0
203	20240422	161300	162692570	5420	5420	5420	5420	0
204	20240422	161200	162692570	5420	5420	5420	5420	0
205	20240422	161100	162692570	5420	5420	5420	5420	0
206	20240422	161000	162692570	5420	5420	5420	5420	0
207	20240422	160900	162692570	5420	5420	5420	5420	0
208	20240422	160800	162692570	5420	5420	5420	5420	0
209	20240422	160700	162692570	5420	5420	5420	5420	0
210	20240422	160600	162692570	5420	5420	5420	5420	0
211	20240422	160500	162692570	5420	5420	5420	5420	0
212	20240422	160400	162692570	5420	5420	5420	5420	581
213	20240422	160300	162692570	5420	5420	5420	5420	0
214	20240422	160200	162692570	5420	5420	5420	5420	0
215	20240422	160100	162692570	5420	5420	5420	5420	0
216	20240422	160000	162692570	5420	5420	5420	5420	0
217	20240422	155900	162692570	5420	5420	5420	5420	0
218	20240422	155800	162692570	5420	5420	5420	5420	0
219	20240422	155700	162692570	5420	5420	5420	5420	0
220	20240422	155600	162692570	5420	5420	5420	5420	0
221	20240422	155500	162692570	5420	5420	5420	5420	0
222	20240422	155400	162692570	5420	5420	5420	5420	0
223	20240422	155300	162692570	5420	5420	5420	5420	0
224	20240422	155200	162692570	5420	5420	5420	5420	0
225	20240422	155100	162692570	5420	5420	5420	5420	0
226	20240422	155000	162692570	5420	5420	5420	5420	0
227	20240422	154900	162692570	5420	5420	5420	5420	0
228	20240422	154800	162692570	5420	5420	5420	5420	0
229	20240422	154700	162692570	5420	5420	5420	5420	0
230	20240422	154600	162692570	5420	5420	5420	5420	0
231	20240422	154500	162692570	5420	5420	5420	5420	0
232	20240422	154400	162692570	5420	5420	5420	5420	0
233	20240422	154300	162692570	5420	5420	5420	5420	0
234	20240422	154200	162692570	5420	5420	5420	5420	0
235	20240422	154100	162692570	5420	5420	5420	5420	0
236	20240422	154000	162692570	5420	5420	5420	5420	0
237	20240422	153900	162692570	5420	5420	5420	5420	0
238	20240422	153800	162692570	5420	5420	5420	5420	0
239	20240422	153700	162692570	5420	5420	5420	5420	0
240	20240422	153600	162692570	5420	5420	5420	5420	0
241	20240422	153500	162692570	5420	5420	5420	5420	0
242	20240422	153400	162692570	5420	5420	5420	5420	581
243	20240422	153300	162692570	5420	5420	5420	5420	0
244	20240422	153200	162692570	5420	5420	5420	5420	0
245	20240422	153100	162692570	5420	5420	5420	5420	0
246	20240422	153000	162692570	5420	5420	5420	5420	581
247	20240422	152900	159543550	5410	5410	5410	5410	0
248	20240422	152800	159543550	5410	5410	5410	5410	0
249	20240422	152700	159543550	5410	5410	5410	5410	0
250	20240422	152600	159543550	5410	5410	5410	5410	0
251	20240422	152500	159543550	5410	5410	5410	5410	0
252	20240422	152400	159543550	5410	5410	5410	5410	0
253	20240422	152300	159543550	5410	5410	5410	5410	0
254	20240422	152200	159543550	5410	5410	5410	5410	0
255	20240422	152100	159543550	5410	5410	5410	5410	0
256	20240422	152000	159543550	5410	5410	5410	5410	0
257	20240422	151900	159543550	5410	5410	5420	5410	63
258	20240422	151800	159202710	5420	5410	5420	5400	110
259	20240422	151700	158608220	5410	5420	5420	5410	3
260	20240422	151600	158591970	5420	5420	5420	5420	33
261	20240422	151500	158413110	5410	5420	5420	5410	225
262	20240422	151400	157194490	5400	5420	5420	5400	189
263	20240422	151300	156173620	5410	5410	5410	5410	17
264	20240422	151200	156081650	5400	5400	5410	5400	175
265	20240422	151100	155136470	5410	5400	5410	5400	20
266	20240422	151000	155028280	5410	5400	5410	5400	81
267	20240422	150900	154590590	5400	5410	5410	5400	20
268	20240422	150800	154482450	5390	5400	5420	5390	240
269	20240422	150700	153183310	5410	5390	5410	5390	15
270	20240422	150600	153102180	5390	5410	5410	5390	80
271	20240422	150500	152670640	5410	5420	5420	5390	37
272	20240422	150400	152470270	5390	5390	5420	5390	35
273	20240422	150300	152281380	5390	5420	5420	5390	98
274	20240422	150200	151752180	5400	5420	5420	5400	14
275	20240422	150100	151676320	5420	5390	5420	5390	24
276	20240422	150000	151546270	5420	5420	5420	5420	35
277	20240422	145900	151356570	5420	5420	5420	5390	34
278	20240422	145800	151173040	5420	5400	5420	5400	17
279	20240422	145700	151080920	5420	5420	5420	5420	18
280	20240422	145600	150983360	5420	5420	5420	5420	20
281	20240422	145500	150874960	5420	5390	5420	5390	11
282	20240422	145400	150815370	5420	5420	5420	5390	123
283	20240422	145300	150151440	5390	5420	5420	5390	22
284	20240422	145200	150032230	5420	5400	5420	5400	10
285	20240422	145100	149978050	5390	5420	5420	5390	67
286	20240422	145000	149616380	5420	5400	5420	5400	13
287	20240422	144900	149545940	5420	5420	5420	5410	32
288	20240422	144800	149372510	5420	5400	5430	5400	6578
289	20240422	144700	113729950	5390	5390	5390	5390	514
290	20240422	144600	110959490	5390	5370	5390	5370	22
291	20240422	144500	110840930	5390	5390	5390	5390	9
292	20240422	144400	110792420	5390	5390	5390	5370	75
293	20240422	144300	110389070	5370	5390	5390	5370	173
294	20240422	144200	109459760	5390	5390	5390	5390	21
295	20240422	144100	109346570	5370	5390	5390	5370	18
296	20240422	144000	109249570	5390	5370	5390	5370	15
297	20240422	143900	109168740	5390	5370	5390	5370	37
298	20240422	143800	108969610	5390	5390	5390	5370	32
299	20240422	143700	108797150	5390	5370	5390	5370	13
300	20240422	143600	108727100	5390	5390	5390	5390	21
301	20240422	143500	108613910	5370	5390	5390	5370	10
302	20240422	143400	108560030	5390	5370	5390	5370	33
303	20240422	143300	108382520	5370	5370	5370	5370	0
304	20240422	143200	108382520	5370	5380	5390	5370	82
305	20240422	143100	107941770	5380	5380	5380	5380	6
306	20240422	143000	107909490	5380	5380	5380	5380	0
307	20240422	142900	107909490	5380	5380	5380	5380	3
308	20240422	142800	107893350	5380	5380	5380	5380	1
309	20240422	142700	107887970	5380	5380	5380	5380	0
310	20240422	142600	107887970	5380	5380	5380	5380	1
311	20240422	142500	107882590	5380	5380	5380	5380	1
312	20240422	142400	107877210	5380	5380	5380	5380	8
313	20240422	142300	107834170	5380	5380	5380	5380	1
314	20240422	142200	107828790	5380	5380	5380	5380	1
315	20240422	142100	107823410	5380	5380	5380	5380	0
316	20240422	142000	107823410	5380	5380	5380	5380	1
317	20240422	141900	107818030	5380	5380	5380	5380	39
318	20240422	141800	107608210	5380	5380	5380	5380	14
319	20240422	141700	107532890	5380	5380	5380	5380	1
320	20240422	141600	107527510	5380	5380	5380	5380	28
321	20240422	141500	107376870	5380	5380	5380	5380	118
322	20240422	141400	106742030	5380	5380	5380	5380	43
323	20240422	141300	106510690	5380	5380	5380	5380	6
324	20240422	141200	106478410	5390	5390	5390	5390	0
325	20240422	141100	106478410	5390	5380	5390	5380	220
326	20240422	141000	105294790	5380	5380	5390	5380	39
327	20240422	140900	105084960	5380	5380	5380	5380	0
328	20240422	140800	105084960	5380	5380	5380	5380	27
329	20240422	140700	104939700	5370	5370	5370	5370	1
330	20240422	140600	104934330	5380	5380	5380	5380	1
331	20240422	140500	104928950	5370	5370	5370	5370	1
332	20240422	140400	104923580	5370	5370	5370	5370	1
333	20240422	140300	104918210	5370	5370	5370	5370	0
334	20240422	140200	104918210	5370	5370	5370	5370	1
335	20240422	140100	104912840	5370	5370	5370	5370	1
336	20240422	140000	104907470	5370	5370	5370	5370	0
337	20240422	135900	104907470	5370	5380	5380	5370	2
338	20240422	135800	104896720	5370	5370	5370	5370	1
339	20240422	135700	104891350	5370	5370	5370	5370	1
340	20240422	135600	104885980	5370	5370	5370	5370	0
341	20240422	135500	104885980	5370	5370	5370	5370	1
342	20240422	135400	104880610	5370	5370	5370	5370	1
343	20240422	135300	104875240	5370	5370	5370	5370	270
344	20240422	135200	103425340	5370	5360	5370	5360	10
345	20240422	135100	103371650	5370	5370	5370	5370	0
346	20240422	135000	103371650	5370	5370	5370	5370	1
347	20240422	134900	103366280	5360	5360	5360	5360	1
348	20240422	134800	103360920	5370	5370	5370	5370	0
349	20240422	134700	103360920	5370	5370	5370	5370	0
350	20240422	134600	103360920	5370	5370	5370	5370	0
351	20240422	134500	103360920	5370	5370	5370	5370	0
352	20240422	134400	103360920	5370	5370	5370	5370	0
353	20240422	134300	103360920	5370	5370	5370	5370	0
354	20240422	134200	103360920	5370	5370	5370	5370	1
355	20240422	134100	103355550	5370	5370	5370	5370	0
356	20240422	134000	103355550	5370	5370	5370	5370	0
357	20240422	133900	103355550	5370	5370	5370	5370	0
358	20240422	133800	103355550	5370	5370	5370	5370	0
359	20240422	133700	103355550	5370	5370	5370	5370	0
360	20240422	133600	103355550	5370	5370	5370	5370	0
361	20240422	133500	103355550	5370	5370	5370	5370	4
362	20240422	133400	103334070	5370	5370	5370	5370	16
363	20240422	133300	103248150	5370	5370	5370	5370	0
364	20240422	133200	103248150	5370	5370	5370	5370	16
365	20240422	133100	103162230	5360	5360	5360	5360	41
366	20240422	133000	102942470	5360	5360	5360	5360	0
367	20240422	132900	102942470	5360	5360	5360	5360	0
368	20240422	132800	102942470	5360	5360	5360	5360	0
369	20240422	132700	102942470	5360	5360	5360	5360	0
370	20240422	132600	102942470	5360	5360	5360	5360	0
371	20240422	132500	102942470	5360	5360	5360	5360	0
372	20240422	132400	102942470	5360	5360	5360	5360	0
373	20240422	132300	102942470	5360	5360	5360	5360	0
374	20240422	132200	102942470	5360	5360	5360	5360	0
375	20240422	132100	102942470	5360	5360	5360	5360	1
376	20240422	132000	102937110	5360	5360	5360	5360	1
377	20240422	131900	102931750	5360	5350	5360	5350	590
378	20240422	131800	99774610	5350	5350	5350	5350	0
379	20240422	131700	99774610	5350	5350	5350	5350	669
380	20240422	131600	96195460	5370	5370	5370	5370	0
381	20240422	131500	96195460	5370	5370	5370	5370	0
382	20240422	131400	96195460	5370	5370	5370	5370	103
383	20240422	131300	95642350	5380	5380	5380	5380	0
384	20240422	131200	95642350	5380	5380	5380	5380	32
385	20240422	131100	95470190	5370	5360	5370	5360	1401
386	20240422	131000	87949920	5360	5360	5360	5360	56
387	20240422	130900	87649760	5360	5360	5360	5360	0
388	20240422	130800	87649760	5360	5360	5360	5360	0
389	20240422	130700	87649760	5360	5360	5360	5360	1
390	20240422	130600	87644400	5340	5340	5340	5340	0
391	20240422	130500	87644400	5340	5340	5340	5340	0
392	20240422	130400	87644400	5340	5340	5340	5340	0
393	20240422	130300	87644400	5340	5340	5340	5340	0
394	20240422	130200	87644400	5340	5340	5340	5340	0
395	20240422	130100	87644400	5340	5340	5340	5340	0
396	20240422	130000	87644400	5340	5340	5340	5340	0
397	20240422	125900	87644400	5340	5340	5340	5340	0
398	20240422	125800	87644400	5340	5340	5340	5340	0
399	20240422	125700	87644400	5340	5340	5340	5340	0
400	20240422	125600	87644400	5340	5340	5340	5340	0
401	20240422	125500	87644400	5340	5340	5340	5340	0
402	20240422	125400	87644400	5340	5340	5340	5340	0
403	20240422	125300	87644400	5340	5340	5340	5340	0
404	20240422	125200	87644400	5340	5340	5340	5340	0
405	20240422	125100	87644400	5340	5340	5340	5340	0
406	20240422	125000	87644400	5340	5340	5340	5340	0
407	20240422	124900	87644400	5340	5340	5340	5340	0
408	20240422	124800	87644400	5340	5340	5340	5340	0
409	20240422	124700	87644400	5340	5340	5340	5340	0
410	20240422	124600	87644400	5340	5340	5340	5340	0
411	20240422	124500	87644400	5340	5340	5340	5340	0
412	20240422	124400	87644400	5340	5340	5340	5340	0
413	20240422	124300	87644400	5340	5340	5340	5340	0
414	20240422	124200	87644400	5340	5340	5340	5340	0
415	20240422	124100	87644400	5340	5340	5340	5340	0
416	20240422	124000	87644400	5340	5340	5340	5340	0
417	20240422	123900	87644400	5340	5340	5340	5340	0
418	20240422	123800	87644400	5340	5340	5340	5340	0
419	20240422	123700	87644400	5340	5340	5340	5340	0
420	20240422	123600	87644400	5340	5340	5340	5340	0
421	20240422	123500	87644400	5340	5340	5340	5340	0
422	20240422	123400	87644400	5340	5340	5340	5340	0
423	20240422	123300	87644400	5340	5340	5340	5340	0
424	20240422	123200	87644400	5340	5340	5340	5340	0
425	20240422	123100	87644400	5340	5340	5340	5340	0
426	20240422	123000	87644400	5340	5340	5340	5340	0
427	20240422	122900	87644400	5340	5340	5340	5340	1
428	20240422	122800	87639060	5340	5340	5340	5340	0
429	20240422	122700	87639060	5340	5340	5340	5340	0
430	20240422	122600	87639060	5340	5340	5340	5340	0
431	20240422	122500	87639060	5340	5340	5340	5340	0
432	20240422	122400	87639060	5340	5340	5340	5340	6
433	20240422	122300	87607020	5340	5340	5340	5340	0
434	20240422	122200	87607020	5340	5340	5340	5340	0
435	20240422	122100	87607020	5340	5340	5340	5340	0
436	20240422	122000	87607020	5340	5340	5340	5340	0
437	20240422	121900	87607020	5340	5350	5350	5340	28
438	20240422	121800	87457430	5360	5360	5360	5360	0
439	20240422	121700	87457430	5360	5360	5360	5360	0
440	20240422	121600	87457430	5360	5360	5360	5360	0
441	20240422	121500	87457430	5360	5360	5360	5360	0
442	20240422	121400	87457430	5360	5360	5360	5360	53
443	20240422	121300	87173350	5350	5350	5350	5350	0
444	20240422	121200	87173350	5350	5350	5350	5350	0
445	20240422	121100	87173350	5350	5350	5350	5350	0
446	20240422	121000	87173350	5350	5350	5350	5350	48
447	20240422	120900	86916550	5350	5350	5350	5350	0
448	20240422	120800	86916550	5350	5350	5350	5350	0
449	20240422	120700	86916550	5350	5350	5350	5330	675
450	20240422	120600	83317220	5340	5340	5340	5340	0
451	20240422	120500	83317220	5340	5340	5340	5340	0
452	20240422	120400	83317220	5340	5340	5340	5340	20
453	20240422	120300	83210420	5350	5350	5350	5350	0
454	20240422	120200	83210420	5350	5350	5350	5350	1
455	20240422	120100	83205070	5340	5340	5340	5340	0
456	20240422	120000	83205070	5340	5340	5340	5340	0
457	20240422	115900	83205070	5340	5340	5340	5340	25
458	20240422	115800	83071570	5340	5340	5340	5340	0
459	20240422	115700	83071570	5340	5340	5340	5340	0
460	20240422	115600	83071570	5340	5340	5340	5340	46
461	20240422	115500	82825930	5350	5350	5350	5350	1
462	20240422	115400	82820580	5340	5340	5340	5340	22
463	20240422	115300	82703100	5340	5340	5340	5340	69
464	20240422	115200	82334640	5350	5350	5350	5350	0
465	20240422	115100	82334640	5350	5350	5350	5350	1
466	20240422	115000	82329290	5340	5340	5340	5340	0
467	20240422	114900	82329290	5340	5340	5340	5340	13
468	20240422	114800	82259870	5340	5340	5340	5340	31
469	20240422	114700	82094330	5340	5340	5340	5340	0
470	20240422	114600	82094330	5340	5340	5340	5340	27
471	20240422	114500	81950150	5340	5340	5340	5340	0
472	20240422	114400	81950150	5340	5340	5340	5340	34
473	20240422	114300	81768590	5350	5350	5350	5350	18
474	20240422	114200	81672290	5350	5350	5350	5350	2
475	20240422	114100	81661590	5350	5350	5350	5350	7
476	20240422	114000	81624140	5340	5340	5340	5340	0
477	20240422	113900	81624140	5340	5340	5340	5340	20
478	20240422	113800	81517340	5350	5350	5350	5350	6
479	20240422	113700	81485240	5350	5350	5350	5350	0
480	20240422	113600	81485240	5350	5350	5350	5340	29
481	20240422	113500	81330360	5340	5340	5340	5340	0
482	20240422	113400	81330360	5340	5340	5340	5340	19
483	20240422	113300	81228900	5340	5340	5340	5340	41
484	20240422	113200	81009960	5350	5350	5350	5350	0
485	20240422	113100	81009960	5350	5350	5350	5350	4
486	20240422	113000	80988560	5340	5340	5340	5340	0
487	20240422	112900	80988560	5340	5340	5340	5340	34
488	20240422	112800	80807000	5340	5340	5340	5340	87
489	20240422	112700	80342420	5350	5350	5350	5350	1
490	20240422	112600	80337070	5340	5340	5340	5340	111
491	20240422	112500	79744330	5340	5340	5340	5340	0
492	20240422	112400	79744330	5340	5340	5340	5340	50
493	20240422	112300	79477330	5340	5340	5340	5340	63
494	20240422	112200	79140910	5340	5340	5340	5340	0
495	20240422	112100	79140910	5340	5340	5340	5340	49
496	20240422	112000	78879250	5340	5340	5340	5340	0
497	20240422	111900	78879250	5340	5340	5340	5340	6
498	20240422	111800	78847210	5350	5350	5350	5350	0
499	20240422	111700	78847210	5350	5350	5350	5350	0
500	20240422	111600	78847210	5350	5350	5350	5350	0
501	20240422	111500	78847210	5350	5350	5350	5350	14
502	20240422	111400	78772310	5350	5350	5350	5350	2
503	20240422	111300	78761610	5350	5350	5350	5350	0
504	20240422	111200	78761610	5350	5350	5350	5350	0
505	20240422	111100	78761610	5350	5350	5350	5350	0
506	20240422	111000	78761610	5350	5350	5350	5350	55
507	20240422	110900	78467360	5340	5340	5340	5340	0
508	20240422	110800	78467360	5340	5340	5340	5340	4
509	20240422	110700	78446000	5350	5350	5350	5350	7
510	20240422	110600	78408550	5350	5350	5350	5350	10
511	20240422	110500	78355050	5350	5350	5350	5350	0
512	20240422	110400	78355050	5350	5350	5350	5350	0
513	20240422	110300	78355050	5350	5350	5350	5350	35
514	20240422	110200	78167800	5350	5350	5350	5350	32
515	20240422	110100	77996600	5350	5340	5350	5340	111
516	20240422	110000	77402960	5350	5350	5350	5350	50
517	20240422	105900	77135460	5350	5340	5350	5340	13
518	20240422	105800	77066030	5340	5350	5350	5340	44
519	20240422	105700	76831050	5340	5340	5340	5340	0
520	20240422	105600	76831050	5340	5340	5340	5340	51
521	20240422	105500	76558710	5340	5340	5340	5340	0
522	20240422	105400	76558710	5340	5340	5340	5340	17
523	20240422	105300	76467930	5340	5350	5350	5340	46
524	20240422	105200	76222270	5350	5350	5350	5350	1
525	20240422	105100	76216920	5340	5340	5340	5340	30
526	20240422	105000	76056720	5340	5340	5340	5340	0
527	20240422	104900	76056720	5340	5340	5340	5340	24
528	20240422	104800	75928560	5350	5350	5350	5350	191
529	20240422	104700	74906710	5350	5350	5350	5350	29
530	20240422	104600	74751560	5350	5350	5350	5350	0
531	20240422	104500	74751560	5350	5350	5350	5350	0
532	20240422	104400	74751560	5350	5350	5350	5350	210
533	20240422	104300	73628060	5350	5350	5350	5350	27
534	20240422	104200	73483610	5350	5350	5350	5350	0
535	20240422	104100	73483610	5350	5350	5350	5350	21
536	20240422	104000	73371260	5350	5350	5350	5350	0
537	20240422	103900	73371260	5350	5350	5350	5350	9
538	20240422	103800	73323110	5350	5350	5350	5350	15
539	20240422	103700	73242860	5350	5350	5350	5350	0
540	20240422	103600	73242860	5350	5350	5350	5350	39
541	20240422	103500	73034210	5350	5350	5350	5350	0
542	20240422	103400	73034210	5350	5360	5360	5350	49
543	20240422	103300	72771620	5360	5360	5360	5360	0
544	20240422	103200	72771620	5360	5360	5360	5360	25
545	20240422	103100	72637620	5360	5360	5360	5360	0
546	20240422	103000	72637620	5360	5360	5360	5360	108
547	20240422	102900	72058740	5350	5360	5360	5350	36
548	20240422	102800	71866110	5350	5350	5350	5350	44
549	20240422	102700	71630710	5350	5350	5350	5350	0
550	20240422	102600	71630710	5350	5350	5350	5350	24
551	20240422	102500	71502310	5350	5350	5350	5350	0
552	20240422	102400	71502310	5350	5350	5360	5350	43
553	20240422	102300	71272250	5350	5350	5350	5350	0
554	20240422	102200	71272250	5350	5350	5350	5350	0
555	20240422	102100	71272250	5350	5350	5350	5350	0
556	20240422	102000	71272250	5350	5360	5360	5350	46
557	20240422	101900	71026090	5360	5360	5360	5360	2
558	20240422	101800	71015370	5370	5370	5370	5370	62
559	20240422	101700	70682430	5380	5380	5380	5380	0
560	20240422	101600	70682430	5380	5380	5380	5380	0
561	20240422	101500	70682430	5380	5380	5380	5380	2
562	20240422	101400	70671670	5370	5370	5370	5370	0
563	20240422	101300	70671670	5370	5370	5370	5370	140
564	20240422	101200	69919870	5370	5370	5370	5370	0
565	20240422	101100	69919870	5370	5370	5370	5370	151
566	20240422	101000	69109000	5370	5370	5370	5370	55
567	20240422	100900	68813650	5370	5370	5370	5370	0
568	20240422	100800	68813650	5370	5370	5370	5370	19
569	20240422	100700	68711620	5370	5370	5370	5370	1
570	20240422	100600	68706250	5350	5350	5350	5350	0
571	20240422	100500	68706250	5350	5360	5360	5350	70
572	20240422	100400	68331330	5370	5370	5370	5370	1
573	20240422	100300	68325960	5370	5370	5370	5370	0
574	20240422	100200	68325960	5370	5370	5370	5370	0
575	20240422	100100	68325960	5370	5370	5370	5370	1
576	20240422	100000	68320590	5350	5350	5350	5350	0
577	20240422	095900	68320590	5350	5360	5360	5350	17
578	20240422	095800	68229580	5350	5350	5350	5350	0
579	20240422	095700	68229580	5350	5370	5370	5350	3155
580	20240422	095600	51342550	5380	5380	5380	5370	166
581	20240422	095500	50449890	5390	5380	5390	5380	334
582	20240422	095400	48652920	5390	5390	5390	5390	1
583	20240422	095300	48647530	5380	5380	5380	5380	122
584	20240422	095200	47991170	5380	5380	5380	5380	11
585	20240422	095100	47931990	5380	5380	5380	5380	21
586	20240422	095000	47819010	5380	5380	5380	5380	0
587	20240422	094900	47819010	5380	5370	5380	5370	50
588	20240422	094800	47550500	5380	5380	5380	5380	0
589	20240422	094700	47550500	5380	5370	5380	5370	30
590	20240422	094600	47389370	5380	5380	5380	5380	10
591	20240422	094500	47335570	5380	5380	5380	5380	0
592	20240422	094400	47335570	5380	5380	5380	5380	1
593	20240422	094300	47330190	5380	5380	5380	5380	0
594	20240422	094200	47330190	5380	5380	5380	5380	0
595	20240422	094100	47330190	5380	5380	5380	5380	0
596	20240422	094000	47330190	5380	5370	5380	5370	164
597	20240422	093900	46449420	5370	5370	5370	5370	0
598	20240422	093800	46449420	5370	5370	5370	5370	7
599	20240422	093700	46411830	5350	5350	5350	5350	0
600	20240422	093600	46411830	5350	5360	5360	5350	53
601	20240422	093500	46127780	5350	5350	5350	5350	0
602	20240422	093400	46127780	5350	5360	5360	5350	54
603	20240422	093300	45838860	5360	5360	5360	5360	2
604	20240422	093200	45828140	5350	5370	5370	5350	2001
605	20240422	093100	35117770	5380	5380	5380	5360	2005
606	20240422	093000	24364810	5400	5400	5400	5400	0
607	20240422	092900	24364810	5400	5400	5400	5400	8
608	20240422	092800	24321610	5400	5400	5400	5400	0
609	20240422	092700	24321610	5400	5400	5400	5400	104
610	20240422	092600	23760010	5390	5390	5390	5390	19
611	20240422	092500	23657600	5390	5390	5390	5390	47
612	20240422	092400	23404270	5390	5390	5390	5390	5
613	20240422	092300	23377320	5390	5390	5390	5390	49
614	20240422	092200	23113210	5390	5390	5390	5390	1
615	20240422	092100	23107820	5400	5400	5400	5400	1
616	20240422	092000	23102420	5400	5400	5400	5400	0
617	20240422	091900	23102420	5400	5400	5400	5400	1255
618	20240422	091800	16325420	5410	5420	5420	5410	110
619	20240422	091700	15730220	5410	5410	5410	5410	0
620	20240422	091600	15730220	5410	5410	5410	5410	20
621	20240422	091500	15622020	5410	5410	5410	5410	3
622	20240422	091400	15605790	5400	5400	5400	5400	188
623	20240422	091300	14590590	5410	5390	5410	5390	129
624	20240422	091200	13893280	5400	5380	5420	5380	1566
625	20240422	091100	5440360	5380	5380	5380	5380	0
626	20240422	091000	5440360	5380	5380	5380	5380	71
627	20240422	090900	5058380	5370	5370	5370	5370	5
628	20240422	090800	5031530	5360	5360	5360	5360	0
629	20240422	090700	5031530	5360	5360	5360	5360	0
630	20240422	090600	5031530	5360	5360	5360	5360	3
631	20240422	090500	5015450	5380	5380	5380	5380	0
632	20240422	090400	5015450	5380	5370	5380	5350	95
633	20240422	090300	4505640	5370	5360	5370	5350	496
634	20240422	090200	1847090	5360	5360	5360	5360	0
635	20240422	090100	1847090	5360	5360	5360	5360	134
636	20240422	090000	1128850	5350	5350	5350	5350	211