KissMeData/100090/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200700	1008045270	12970	12970	12970	12970	848
3	20240422	200600	1008045270	12970	12970	12970	12970	0
4	20240422	200500	1008045270	12970	12970	12970	12970	0
5	20240422	200400	1008045270	12970	12970	12970	12970	0
6	20240422	200300	1008045270	12970	12970	12970	12970	0
7	20240422	200200	1008045270	12970	12970	12970	12970	0
8	20240422	200100	1008045270	12970	12970	12970	12970	0
9	20240422	200000	1008045270	12970	12970	12970	12970	0
10	20240422	195900	1008045270	12970	12970	12970	12970	0
11	20240422	195800	1008045270	12970	12970	12970	12970	0
12	20240422	195700	1008045270	12970	12970	12970	12970	0
13	20240422	195600	1008045270	12970	12970	12970	12970	0
14	20240422	195500	1008045270	12970	12970	12970	12970	0
15	20240422	195400	1008045270	12970	12970	12970	12970	0
16	20240422	195300	1008045270	12970	12970	12970	12970	0
17	20240422	195200	1008045270	12970	12970	12970	12970	0
18	20240422	195100	1008045270	12970	12970	12970	12970	0
19	20240422	195000	1008045270	12970	12970	12970	12970	0
20	20240422	194900	1008045270	12970	12970	12970	12970	0
21	20240422	194800	1008045270	12970	12970	12970	12970	0
22	20240422	194700	1008045270	12970	12970	12970	12970	0
23	20240422	194600	1008045270	12970	12970	12970	12970	0
24	20240422	194500	1008045270	12970	12970	12970	12970	0
25	20240422	194400	1008045270	12970	12970	12970	12970	0
26	20240422	194300	1008045270	12970	12970	12970	12970	0
27	20240422	194200	1008045270	12970	12970	12970	12970	0
28	20240422	194100	1008045270	12970	12970	12970	12970	0
29	20240422	194000	1008045270	12970	12970	12970	12970	0
30	20240422	193900	1008045270	12970	12970	12970	12970	0
31	20240422	193800	1008045270	12970	12970	12970	12970	0
32	20240422	193700	1008045270	12970	12970	12970	12970	848
33	20240422	193600	1008045270	12970	12970	12970	12970	0
34	20240422	193500	1008045270	12970	12970	12970	12970	0
35	20240422	193400	1008045270	12970	12970	12970	12970	0
36	20240422	193300	1008045270	12970	12970	12970	12970	0
37	20240422	193200	1008045270	12970	12970	12970	12970	0
38	20240422	193100	1008045270	12970	12970	12970	12970	0
39	20240422	193000	1008045270	12970	12970	12970	12970	0
40	20240422	192900	1008045270	12970	12970	12970	12970	0
41	20240422	192800	1008045270	12970	12970	12970	12970	0
42	20240422	192700	1008045270	12970	12970	12970	12970	0
43	20240422	192600	1008045270	12970	12970	12970	12970	0
44	20240422	192500	1008045270	12970	12970	12970	12970	0
45	20240422	192400	1008045270	12970	12970	12970	12970	0
46	20240422	192300	1008045270	12970	12970	12970	12970	0
47	20240422	192200	1008045270	12970	12970	12970	12970	0
48	20240422	192100	1008045270	12970	12970	12970	12970	0
49	20240422	192000	1008045270	12970	12970	12970	12970	0
50	20240422	191900	1008045270	12970	12970	12970	12970	0
51	20240422	191800	1008045270	12970	12970	12970	12970	0
52	20240422	191700	1008045270	12970	12970	12970	12970	0
53	20240422	191600	1008045270	12970	12970	12970	12970	0
54	20240422	191500	1008045270	12970	12970	12970	12970	0
55	20240422	191400	1008045270	12970	12970	12970	12970	0
56	20240422	191300	1008045270	12970	12970	12970	12970	0
57	20240422	191200	1008045270	12970	12970	12970	12970	0
58	20240422	191100	1008045270	12970	12970	12970	12970	0
59	20240422	191000	1008045270	12970	12970	12970	12970	0
60	20240422	190900	1008045270	12970	12970	12970	12970	0
61	20240422	190800	1008045270	12970	12970	12970	12970	0
62	20240422	190700	1008045270	12970	12970	12970	12970	848
63	20240422	190600	1008045270	12970	12970	12970	12970	0
64	20240422	190500	1008045270	12970	12970	12970	12970	0
65	20240422	190400	1008045270	12970	12970	12970	12970	0
66	20240422	190300	1008045270	12970	12970	12970	12970	0
67	20240422	190200	1008045270	12970	12970	12970	12970	0
68	20240422	190100	1008045270	12970	12970	12970	12970	0
69	20240422	190000	1008045270	12970	12970	12970	12970	0
70	20240422	185900	1008045270	12970	12970	12970	12970	0
71	20240422	185800	1008045270	12970	12970	12970	12970	0
72	20240422	185700	1008045270	12970	12970	12970	12970	0
73	20240422	185600	1008045270	12970	12970	12970	12970	0
74	20240422	185500	1008045270	12970	12970	12970	12970	0
75	20240422	185400	1008045270	12970	12970	12970	12970	0
76	20240422	185300	1008045270	12970	12970	12970	12970	0
77	20240422	185200	1008045270	12970	12970	12970	12970	0
78	20240422	185100	1008045270	12970	12970	12970	12970	0
79	20240422	185000	1008045270	12970	12970	12970	12970	0
80	20240422	184900	1008045270	12970	12970	12970	12970	0
81	20240422	184800	1008045270	12970	12970	12970	12970	0
82	20240422	184700	1008045270	12970	12970	12970	12970	0
83	20240422	184600	1008045270	12970	12970	12970	12970	0
84	20240422	184500	1008045270	12970	12970	12970	12970	0
85	20240422	184400	1008045270	12970	12970	12970	12970	0
86	20240422	184300	1008045270	12970	12970	12970	12970	0
87	20240422	184200	1008045270	12970	12970	12970	12970	0
88	20240422	184100	1008045270	12970	12970	12970	12970	0
89	20240422	184000	1008045270	12970	12970	12970	12970	0
90	20240422	183900	1008045270	12970	12970	12970	12970	0
91	20240422	183800	1008045270	12970	12970	12970	12970	0
92	20240422	183700	1008045270	12970	12970	12970	12970	848
93	20240422	183600	1008045270	12970	12970	12970	12970	0
94	20240422	183500	1008045270	12970	12970	12970	12970	0
95	20240422	183400	1008045270	12970	12970	12970	12970	0
96	20240422	183300	1008045270	12970	12970	12970	12970	0
97	20240422	183200	1008045270	12970	12970	12970	12970	0
98	20240422	183100	1008045270	12970	12970	12970	12970	0
99	20240422	183000	1008045270	12970	12970	12970	12970	0
100	20240422	182900	1008045270	12970	12970	12970	12970	0
101	20240422	182800	1008045270	12970	12970	12970	12970	0
102	20240422	182700	1008045270	12970	12970	12970	12970	0
103	20240422	182600	1008045270	12970	12970	12970	12970	0
104	20240422	182500	1008045270	12970	12970	12970	12970	0
105	20240422	182400	1008045270	12970	12970	12970	12970	0
106	20240422	182300	1008045270	12970	12970	12970	12970	0
107	20240422	182200	1008045270	12970	12970	12970	12970	0
108	20240422	182100	1008045270	12970	12970	12970	12970	0
109	20240422	182000	1008045270	12970	12970	12970	12970	0
110	20240422	181900	1008045270	12970	12970	12970	12970	0
111	20240422	181800	1008045270	12970	12970	12970	12970	0
112	20240422	181700	1008045270	12970	12970	12970	12970	0
113	20240422	181600	1008045270	12970	12970	12970	12970	0
114	20240422	181500	1008045270	12970	12970	12970	12970	0
115	20240422	181400	1008045270	12970	12970	12970	12970	0
116	20240422	181300	1008045270	12970	12970	12970	12970	0
117	20240422	181200	1008045270	12970	12970	12970	12970	0
118	20240422	181100	1008045270	12970	12970	12970	12970	0
119	20240422	181000	1008045270	12970	12970	12970	12970	0
120	20240422	180900	1008045270	12970	12970	12970	12970	0
121	20240422	180800	1008045270	12970	12970	12970	12970	0
122	20240422	180700	1008045270	12970	12970	12970	12970	848
123	20240422	180600	1008045270	12970	12970	12970	12970	0
124	20240422	180500	1008045270	12970	12970	12970	12970	0
125	20240422	180400	1008045270	12970	12970	12970	12970	0
126	20240422	180300	1008045270	12970	12970	12970	12970	0
127	20240422	180200	1008045270	12970	12970	12970	12970	0
128	20240422	180100	1008045270	12970	12970	12970	12970	0
129	20240422	180000	1008045270	12970	12970	12970	12970	0
130	20240422	175900	1008045270	12970	12970	12970	12970	0
131	20240422	175800	1008045270	12970	12970	12970	12970	0
132	20240422	175700	1008045270	12970	12970	12970	12970	0
133	20240422	175600	1008045270	12970	12970	12970	12970	0
134	20240422	175500	1008045270	12970	12970	12970	12970	0
135	20240422	175400	1008045270	12970	12970	12970	12970	0
136	20240422	175300	1008045270	12970	12970	12970	12970	0
137	20240422	175200	1008045270	12970	12970	12970	12970	0
138	20240422	175100	1008045270	12970	12970	12970	12970	0
139	20240422	175000	1008045270	12970	12970	12970	12970	0
140	20240422	174900	1008045270	12970	12970	12970	12970	0
141	20240422	174800	1008045270	12970	12970	12970	12970	0
142	20240422	174700	1008045270	12970	12970	12970	12970	0
143	20240422	174600	1008045270	12970	12970	12970	12970	0
144	20240422	174500	1008045270	12970	12970	12970	12970	0
145	20240422	174400	1008045270	12970	12970	12970	12970	0
146	20240422	174300	1008045270	12970	12970	12970	12970	0
147	20240422	174200	1008045270	12970	12970	12970	12970	0
148	20240422	174100	1008045270	12970	12970	12970	12970	0
149	20240422	174000	1008045270	12970	12970	12970	12970	0
150	20240422	173900	1008045270	12970	12970	12970	12970	0
151	20240422	173800	1008045270	12970	12970	12970	12970	0
152	20240422	173700	1008045270	12970	12970	12970	12970	848
153	20240422	173600	1008045270	12970	12970	12970	12970	0
154	20240422	173500	1008045270	12970	12970	12970	12970	0
155	20240422	173400	1008045270	12970	12970	12970	12970	0
156	20240422	173300	1008045270	12970	12970	12970	12970	0
157	20240422	173200	1008045270	12970	12970	12970	12970	0
158	20240422	173100	1008045270	12970	12970	12970	12970	0
159	20240422	173000	1008045270	12970	12970	12970	12970	0
160	20240422	172900	1008045270	12970	12970	12970	12970	0
161	20240422	172800	1008045270	12970	12970	12970	12970	0
162	20240422	172700	1008045270	12970	12970	12970	12970	0
163	20240422	172600	1008045270	12970	12970	12970	12970	0
164	20240422	172500	1008045270	12970	12970	12970	12970	0
165	20240422	172400	1008045270	12970	12970	12970	12970	0
166	20240422	172300	1008045270	12970	12970	12970	12970	0
167	20240422	172200	1008045270	12970	12970	12970	12970	0
168	20240422	172100	1008045270	12970	12970	12970	12970	0
169	20240422	172000	1008045270	12970	12970	12970	12970	0
170	20240422	171900	1008045270	12970	12970	12970	12970	0
171	20240422	171800	1008045270	12970	12970	12970	12970	0
172	20240422	171700	1008045270	12970	12970	12970	12970	0
173	20240422	171600	1008045270	12970	12970	12970	12970	0
174	20240422	171500	1008045270	12970	12970	12970	12970	0
175	20240422	171400	1008045270	12970	12970	12970	12970	0
176	20240422	171300	1008045270	12970	12970	12970	12970	0
177	20240422	171200	1008045270	12970	12970	12970	12970	0
178	20240422	171100	1008045270	12970	12970	12970	12970	0
179	20240422	171000	1008045270	12970	12970	12970	12970	0
180	20240422	170900	1008045270	12970	12970	12970	12970	0
181	20240422	170800	1008045270	12970	12970	12970	12970	0
182	20240422	170700	1008045270	12970	12970	12970	12970	848
183	20240422	170600	1008045270	12970	12970	12970	12970	0
184	20240422	170500	1008045270	12970	12970	12970	12970	0
185	20240422	170400	1008045270	12970	12970	12970	12970	0
186	20240422	170300	1008045270	12970	12970	12970	12970	0
187	20240422	170200	1008045270	12970	12970	12970	12970	0
188	20240422	170100	1008045270	12970	12970	12970	12970	0
189	20240422	170000	1008045270	12970	12970	12970	12970	0
190	20240422	165900	1008045270	12970	12970	12970	12970	0
191	20240422	165800	1008045270	12970	12970	12970	12970	0
192	20240422	165700	1008045270	12970	12970	12970	12970	0
193	20240422	165600	1008045270	12970	12970	12970	12970	0
194	20240422	165500	1008045270	12970	12970	12970	12970	0
195	20240422	165400	1008045270	12970	12970	12970	12970	0
196	20240422	165300	1008045270	12970	12970	12970	12970	0
197	20240422	165200	1008045270	12970	12970	12970	12970	0
198	20240422	165100	1008045270	12970	12970	12970	12970	0
199	20240422	165000	1008045270	12970	12970	12970	12970	0
200	20240422	164900	1008045270	12970	12970	12970	12970	0
201	20240422	164800	1008045270	12970	12970	12970	12970	0
202	20240422	164700	1008045270	12970	12970	12970	12970	0
203	20240422	164600	1008045270	12970	12970	12970	12970	0
204	20240422	164500	1008045270	12970	12970	12970	12970	0
205	20240422	164400	1008045270	12970	12970	12970	12970	0
206	20240422	164300	1008045270	12970	12970	12970	12970	0
207	20240422	164200	1008045270	12970	12970	12970	12970	0
208	20240422	164100	1008045270	12970	12970	12970	12970	0
209	20240422	164000	1008045270	12970	12970	12970	12970	0
210	20240422	163900	1008045270	12970	12970	12970	12970	0
211	20240422	163800	1008045270	12970	12970	12970	12970	0
212	20240422	163700	1008045270	12970	12970	12970	12970	848
213	20240422	163600	1008045270	12970	12970	12970	12970	0
214	20240422	163500	1008045270	12970	12970	12970	12970	0
215	20240422	163400	1008045270	12970	12970	12970	12970	0
216	20240422	163300	1008045270	12970	12970	12970	12970	0
217	20240422	163200	1008045270	12970	12970	12970	12970	0
218	20240422	163100	1008045270	12970	12970	12970	12970	0
219	20240422	163000	1008045270	12970	12970	12970	12970	0
220	20240422	162900	1008045270	12970	12970	12970	12970	0
221	20240422	162800	1008045270	12970	12970	12970	12970	0
222	20240422	162700	1008045270	12970	12970	12970	12970	0
223	20240422	162600	1008045270	12970	12970	12970	12970	0
224	20240422	162500	1008045270	12970	12970	12970	12970	0
225	20240422	162400	1008045270	12970	12970	12970	12970	0
226	20240422	162300	1008045270	12970	12970	12970	12970	0
227	20240422	162200	1008045270	12970	12970	12970	12970	0
228	20240422	162100	1008045270	12970	12970	12970	12970	0
229	20240422	162000	1008045270	12970	12970	12970	12970	0
230	20240422	161900	1008045270	12970	12970	12970	12970	0
231	20240422	161800	1008045270	12970	12970	12970	12970	0
232	20240422	161700	1008045270	12970	12970	12970	12970	0
233	20240422	161600	1008045270	12970	12970	12970	12970	0
234	20240422	161500	1008045270	12970	12970	12970	12970	0
235	20240422	161400	1008045270	12970	12970	12970	12970	0
236	20240422	161300	1008045270	12970	12970	12970	12970	0
237	20240422	161200	1008045270	12970	12970	12970	12970	0
238	20240422	161100	1008045270	12970	12970	12970	12970	0
239	20240422	161000	1008045270	12970	12970	12970	12970	0
240	20240422	160900	1008045270	12970	12970	12970	12970	0
241	20240422	160800	1008045270	12970	12970	12970	12970	0
242	20240422	160700	1008045270	12970	12970	12970	12970	848
243	20240422	160600	1008045270	12970	12970	12970	12970	0
244	20240422	160500	1008045270	12970	12970	12970	12970	0
245	20240422	160400	1008045270	12970	12970	12970	12970	0
246	20240422	160300	1008045270	12970	12970	12970	12970	0
247	20240422	160200	1008045270	12970	12970	12970	12970	0
248	20240422	160100	1008045270	12970	12970	12970	12970	0
249	20240422	160000	1008045270	12970	12970	12970	12970	0
250	20240422	155900	1008045270	12970	12970	12970	12970	0
251	20240422	155800	1008045270	12970	12970	12970	12970	0
252	20240422	155700	1008045270	12970	12970	12970	12970	0
253	20240422	155600	1008045270	12970	12970	12970	12970	0
254	20240422	155500	1008045270	12970	12970	12970	12970	0
255	20240422	155400	1008045270	12970	12970	12970	12970	0
256	20240422	155300	1008045270	12970	12970	12970	12970	0
257	20240422	155200	1008045270	12970	12970	12970	12970	0
258	20240422	155100	1008045270	12970	12970	12970	12970	0
259	20240422	155000	1008045270	12970	12970	12970	12970	0
260	20240422	154900	1008045270	12970	12970	12970	12970	0
261	20240422	154800	1008045270	12970	12970	12970	12970	0
262	20240422	154700	1008045270	12970	12970	12970	12970	0
263	20240422	154600	1008045270	12970	12970	12970	12970	0
264	20240422	154500	1008045270	12970	12970	12970	12970	0
265	20240422	154400	1008045270	12970	12970	12970	12970	0
266	20240422	154300	1008045270	12970	12970	12970	12970	0
267	20240422	154200	1008045270	12970	12970	12970	12970	0
268	20240422	154100	1008045270	12970	12970	12970	12970	0
269	20240422	154000	1008045270	12970	12970	12970	12970	0
270	20240422	153900	1008045270	12970	12970	12970	12970	0
271	20240422	153800	1008045270	12970	12970	12970	12970	0
272	20240422	153700	1008045270	12970	12970	12970	12970	848
273	20240422	153600	1008045270	12970	12970	12970	12970	0
274	20240422	153500	1008045270	12970	12970	12970	12970	0
275	20240422	153400	1008045270	12970	12970	12970	12970	0
276	20240422	153300	1008045270	12970	12970	12970	12970	0
277	20240422	153200	1008045270	12970	12970	12970	12970	0
278	20240422	153100	1008045270	12970	12970	12970	12970	0
279	20240422	153000	1008045270	12970	12970	12970	12970	848
280	20240422	152900	997046710	12950	12950	12950	12950	0
281	20240422	152800	997046710	12950	12950	12950	12950	0
282	20240422	152700	997046710	12950	12950	12950	12950	0
283	20240422	152600	997046710	12950	12950	12950	12950	0
284	20240422	152500	997046710	12950	12950	12950	12950	0
285	20240422	152400	997046710	12950	12950	12950	12950	0
286	20240422	152300	997046710	12950	12950	12950	12950	0
287	20240422	152200	997046710	12950	12950	12950	12950	0
288	20240422	152100	997046710	12950	12950	12950	12950	0
289	20240422	152000	997046710	12950	12950	12950	12950	0
290	20240422	151900	997046710	12950	12970	12970	12950	309
291	20240422	151800	993042530	12970	12960	12970	12950	222
292	20240422	151700	990165850	12960	12980	12990	12960	123
293	20240422	151600	988570280	12990	12980	12990	12980	38
294	20240422	151500	988076690	12990	12980	12990	12980	60
295	20240422	151400	987297700	12990	12980	12990	12970	362
296	20240422	151300	982600500	12980	12970	12980	12970	191
297	20240422	151200	980121370	12980	12980	12980	12980	262
298	20240422	151100	976720610	12980	12990	12990	12980	68
299	20240422	151000	975837790	12990	12990	12990	12980	12
300	20240422	150900	975681930	12980	12980	12990	12980	106
301	20240422	150800	974305050	12980	12990	12990	12980	45
302	20240422	150700	973720720	12970	12970	12990	12970	10
303	20240422	150600	973590940	12980	12980	12990	12980	148
304	20240422	150500	971669840	12990	12990	12990	12980	47
305	20240422	150400	971059370	12990	12980	12990	12980	573
306	20240422	150300	963620590	12970	12980	12980	12970	31
307	20240422	150200	963218260	12980	12980	12980	12980	4
308	20240422	150100	963166340	12970	12980	12980	12970	10
309	20240422	150000	963036590	12980	12980	12980	12980	16
310	20240422	145900	962828910	12970	12980	12980	12970	260
311	20240422	145800	959456440	12980	12970	12980	12970	118
312	20240422	145700	957925450	12980	12980	12980	12980	25
313	20240422	145600	957600950	12980	12970	12980	12970	18
314	20240422	145500	957367360	12970	12970	12970	12970	336
315	20240422	145400	953009440	12970	12970	12970	12960	80
316	20240422	145300	951971890	12970	12970	12970	12970	15
317	20240422	145200	951777340	12970	12960	12970	12960	25
318	20240422	145100	951453150	12970	12970	12970	12970	11
319	20240422	145000	951310480	12960	12970	12980	12960	83
320	20240422	144900	950234150	12960	12950	12980	12950	440
321	20240422	144800	944535120	12950	12950	12950	12940	34
322	20240422	144700	944094870	12950	12950	12950	12950	19
323	20240422	144600	943848820	12940	12950	12950	12940	115
324	20240422	144500	942359620	12950	12950	12950	12940	79
325	20240422	144400	941337070	12950	12950	12950	12940	39
326	20240422	144300	940832070	12950	12950	12950	12950	28
327	20240422	144200	940469470	12940	12940	12950	12940	304
328	20240422	144100	936535650	12940	12930	12940	12930	14
329	20240422	144000	936354530	12940	12940	12940	12940	32
330	20240422	143900	935940450	12940	12930	12940	12930	15
331	20240422	143800	935746400	12940	12930	12940	12930	506
332	20240422	143700	929203780	12930	12930	12930	12920	33
333	20240422	143600	928777140	12930	12930	12930	12930	40
334	20240422	143500	928259940	12930	12930	12930	12930	366
335	20240422	143400	923527560	12940	12940	12940	12930	18
336	20240422	143300	923294670	12930	12940	12940	12930	510
337	20240422	143200	916700320	12940	12940	12940	12940	172
338	20240422	143100	914474640	12930	12940	12940	12930	9
339	20240422	143000	914358220	12940	12940	12940	12940	5
340	20240422	142900	914293520	12940	12930	12940	12930	11
341	20240422	142800	914151230	12940	12950	12950	12920	321
342	20240422	142700	910000260	12940	12940	12950	12940	19
343	20240422	142600	909754350	12950	12950	12950	12950	6
344	20240422	142500	909676650	12940	12950	12950	12940	10
345	20240422	142400	909547200	12950	12940	12950	12940	305
346	20240422	142300	905600450	12940	12950	12950	12940	10
347	20240422	142200	905471000	12950	12950	12950	12940	19
348	20240422	142100	905224990	12950	12950	12950	12950	11
349	20240422	142000	905082540	12950	12980	12980	12950	666
350	20240422	141900	896455130	12950	12990	12990	12950	505
351	20240422	141800	889913970	12990	12980	12990	12980	49
352	20240422	141700	889277900	12990	12990	12990	12990	6
353	20240422	141600	889199960	12960	12990	12990	12960	229
354	20240422	141500	886229580	12990	12970	12990	12970	4
355	20240422	141400	886177660	12960	12970	12970	12960	7
356	20240422	141300	886086930	12970	12970	12970	12970	7
357	20240422	141200	885996140	12980	12980	12980	12980	8
358	20240422	141100	885892300	12980	12980	12980	12980	3
359	20240422	141000	885853360	12980	12980	12980	12980	8
360	20240422	140900	885749520	12990	12990	12990	12990	10
361	20240422	140800	885619620	12960	12960	12960	12960	1
362	20240422	140700	885606660	12970	12980	12980	12970	2237
363	20240422	140600	856573570	12990	12990	12990	12990	55
364	20240422	140500	855859120	12990	12990	12990	12990	14
365	20240422	140400	855677260	12990	13000	13000	12990	59
366	20240422	140300	854910820	12990	12990	12990	12990	9
367	20240422	140200	854793910	12990	12990	12990	12990	231
368	20240422	140100	851793220	12990	12990	12990	12990	16
369	20240422	140000	851585380	13000	13000	13000	13000	325
370	20240422	135900	847360380	12990	12990	12990	12990	5
371	20240422	135800	847295430	13000	13000	13000	13000	0
372	20240422	135700	847295430	13000	13000	13000	12990	28
373	20240422	135600	846931480	12990	12990	12990	12990	0
374	20240422	135500	846931480	12990	12990	12990	12990	123
375	20240422	135400	845333710	12980	12990	12990	12980	132
376	20240422	135300	843619980	12990	12980	12990	12980	287
377	20240422	135200	839894530	12980	12980	12980	12980	0
378	20240422	135100	839894530	12980	12990	12990	12980	233
379	20240422	135000	836867910	12990	12990	12990	12990	19
380	20240422	134900	836621100	12980	12990	12990	12980	30
381	20240422	134800	836231460	12990	12980	12990	12980	13
382	20240422	134700	836062640	12990	12990	12990	12990	1
383	20240422	134600	836049650	12990	12980	12990	12980	86
384	20240422	134500	834933290	12990	12980	12990	12980	245
385	20240422	134400	831752840	12980	12980	12980	12980	9
386	20240422	134300	831636020	12990	12990	12990	12990	16
387	20240422	134200	831428180	12990	12980	12990	12980	15
388	20240422	134100	831233380	12990	12990	12990	12990	0
389	20240422	134000	831233380	12990	12990	12990	12980	121
390	20240422	133900	829662590	12990	12990	12990	12990	20
391	20240422	133800	829402790	12990	12990	12990	12990	29
392	20240422	133700	829026080	12990	12990	12990	12990	208
393	20240422	133600	826324160	12980	12990	12990	12980	1317
394	20240422	133500	809216370	13000	13000	13000	13000	2
395	20240422	133400	809190370	13000	12990	13000	12990	12
396	20240422	133300	809034420	13000	13010	13010	13000	1158
397	20240422	133200	793979790	13000	13000	13000	13000	43
398	20240422	133100	793420790	13000	13010	13010	13000	9
399	20240422	133000	793303730	13000	13000	13010	13000	36
400	20240422	132900	792835650	13000	13000	13000	13000	5
401	20240422	132800	792770650	13010	13010	13010	13010	8
402	20240422	132700	792666570	13010	13010	13010	13010	482
403	20240422	132600	786395750	13010	13010	13010	13010	0
404	20240422	132500	786395750	13010	13010	13010	13010	26
405	20240422	132400	786057490	13020	13020	13020	13020	1
406	20240422	132300	786044470	13020	13020	13020	13010	24
407	20240422	132200	785732040	13010	13020	13020	13010	11
408	20240422	132100	785588830	13020	13010	13020	13010	9
409	20240422	132000	785471730	13020	13010	13020	13010	7
410	20240422	131900	785380640	13010	13010	13010	13000	167
411	20240422	131800	783208020	13010	13010	13010	13010	27
412	20240422	131700	782856750	13000	13010	13010	13000	104
413	20240422	131600	781503750	13010	13010	13010	13010	1
414	20240422	131500	781490740	13000	13000	13000	13000	5
415	20240422	131400	781425740	13010	13010	13010	13010	498
416	20240422	131300	774946760	13000	13000	13000	13000	5
417	20240422	131200	774881760	13010	13000	13010	13000	17
418	20240422	131100	774660750	13010	13010	13010	13010	99
419	20240422	131000	773372760	13010	13000	13010	13000	87
420	20240422	130900	772240940	13000	13010	13010	13000	27
421	20240422	130800	771889680	13000	13000	13000	13000	4
422	20240422	130700	771837680	13010	13010	13010	13010	3
423	20240422	130600	771798650	13020	13020	13020	13020	0
424	20240422	130500	771798650	13020	13020	13020	13020	0
425	20240422	130400	771798650	13020	13020	13020	13020	1
426	20240422	130300	771785630	13010	13010	13010	13010	658
427	20240422	130200	763225050	13010	13020	13020	13010	23
428	20240422	130100	762925640	13020	13020	13020	13020	0
429	20240422	130000	762925640	13020	13020	13020	13010	9
430	20240422	125900	762808510	13010	13010	13010	13010	0
431	20240422	125800	762808510	13010	13010	13020	13010	106
432	20240422	125700	761429030	13020	13010	13020	13010	36
433	20240422	125600	760960480	13010	13010	13010	13000	506
434	20240422	125500	754377470	13010	13000	13010	13000	6
435	20240422	125400	754299460	13000	13010	13010	13000	12
436	20240422	125300	754143430	13000	13000	13000	12990	425
437	20240422	125200	748620560	13000	13000	13000	13000	21
438	20240422	125100	748347560	12990	12990	12990	12990	5
439	20240422	125000	748282610	12990	12990	12990	12990	50
440	20240422	124900	747633110	12990	13000	13010	12990	222
441	20240422	124800	744748730	13000	13010	13010	13000	45
442	20240422	124700	744163720	13000	13000	13010	13000	31
443	20240422	124600	743760710	13000	13000	13000	13000	697
444	20240422	124500	734699710	13000	12990	13000	12990	6
445	20240422	124400	734621760	13000	12990	13000	12990	629
446	20240422	124300	726446620	12990	12990	12990	12980	24
447	20240422	124200	726134910	12980	12980	12980	12980	33
448	20240422	124100	725706570	12980	12980	12980	12980	4
449	20240422	124000	725654650	12990	12990	12990	12990	1
450	20240422	123900	725641660	12980	12990	12990	12980	8
451	20240422	123800	725537790	12990	12990	12990	12990	78
452	20240422	123700	724524570	12990	13000	13000	12980	26
453	20240422	123600	724186640	12980	12980	13000	12980	827
454	20240422	123500	713444010	12990	12990	12990	12990	85
455	20240422	123400	712339860	12990	12990	12990	12990	8
456	20240422	123300	712235940	13000	13000	13000	13000	1
457	20240422	123200	712222940	13010	13010	13010	13010	0
458	20240422	123100	712222940	13010	12980	13010	12980	1389
459	20240422	123000	694160390	12980	12990	12990	12980	496
460	20240422	122900	687717390	12980	12980	12980	12980	29
461	20240422	122800	687340970	12980	12980	12980	12970	286
462	20240422	122700	683628740	12970	12970	12970	12970	0
463	20240422	122600	683628740	12970	12970	12970	12970	772
464	20240422	122500	673615900	12970	12970	12970	12970	6
465	20240422	122400	673538080	12980	12980	12980	12980	1
466	20240422	122300	673525100	12960	12950	12960	12950	112
467	20240422	122200	672074680	12950	12950	12950	12950	47
468	20240422	122100	671466030	12950	12950	12950	12950	346
469	20240422	122000	666985330	12950	12980	12980	12950	654
470	20240422	121900	658504320	12970	12970	12980	12970	17
471	20240422	121800	658283820	12980	12980	12980	12980	1
472	20240422	121700	658270840	12970	12970	12970	12970	5
473	20240422	121600	658205990	12970	12980	12980	12970	29
474	20240422	121500	657829670	12980	12970	12980	12970	23
475	20240422	121400	657531180	12990	12990	12990	12990	0
476	20240422	121300	657531180	12990	12990	12990	12990	18
477	20240422	121200	657297360	12980	12970	12980	12970	4
478	20240422	121100	657245470	12970	12960	12970	12960	6
479	20240422	121000	657167700	12960	12960	12960	12960	0
480	20240422	120900	657167700	12960	12960	12960	12960	5
481	20240422	120800	657102900	12980	12980	12980	12980	0
482	20240422	120700	657102900	12980	12960	12980	12960	21
483	20240422	120600	656830700	12960	12960	12960	12960	5
484	20240422	120500	656765900	12950	12960	12960	12950	6
485	20240422	120400	656688190	12950	12950	12950	12950	0
486	20240422	120300	656688190	12950	12950	12950	12950	104
487	20240422	120200	655341390	12950	12950	12950	12950	0
488	20240422	120100	655341390	12950	12960	12960	12950	25
489	20240422	120000	655017440	12950	12940	12950	12940	22
490	20240422	115900	654732590	12950	12950	12950	12950	0
491	20240422	115800	654732590	12950	12950	12950	12950	192
492	20240422	115700	652246190	12960	12960	12960	12960	2
493	20240422	115600	652220270	12960	12980	12980	12960	261
494	20240422	115500	648836510	12980	12960	12980	12960	31
495	20240422	115400	648434690	12970	12970	12970	12970	4
496	20240422	115300	648382810	12980	12980	12980	12980	1
497	20240422	115200	648369830	12970	12970	12970	12970	123
498	20240422	115100	646774520	12970	12970	12970	12970	82
499	20240422	115000	645710980	12970	12960	12970	12960	22
500	20240422	114900	645425690	12970	12960	12970	12960	2
501	20240422	114800	645399760	12960	12970	12970	12960	6
502	20240422	114700	645321990	12960	12970	12970	12960	118
503	20240422	114600	643792530	12960	12960	12960	12960	7
504	20240422	114500	643701810	12960	12960	12960	12960	0
505	20240422	114400	643701810	12960	12970	12970	12960	15
506	20240422	114300	643507300	12960	12960	12960	12960	55
507	20240422	114200	642794500	12960	12960	12960	12960	14
508	20240422	114100	642613060	12960	12960	12960	12960	1
509	20240422	114000	642600100	12960	12960	12960	12960	78
510	20240422	113900	641589220	12970	12970	12970	12970	4
511	20240422	113800	641537340	12970	12970	12970	12970	59
512	20240422	113700	640772110	12990	12980	12990	12980	174
513	20240422	113600	638513580	12990	12990	12990	12990	19
514	20240422	113500	638266770	12980	12980	12980	12980	4
515	20240422	113400	638214850	12980	12980	12980	12980	0
516	20240422	113300	638214850	12980	12980	12980	12980	68
517	20240422	113200	637332210	12980	12950	12980	12950	15
518	20240422	113100	637137590	12950	12960	12960	12950	8
519	20240422	113000	637033960	12950	12950	12950	12950	0
520	20240422	112900	637033960	12950	12960	12960	12950	7
521	20240422	112800	636943300	12970	12970	12970	12970	0
522	20240422	112700	636943300	12970	12950	12970	12950	28
523	20240422	112600	636580340	12950	12950	12950	12950	5
524	20240422	112500	636515590	12970	12950	12970	12950	24
525	20240422	112400	636204770	12940	12960	12960	12940	27
526	20240422	112300	635855160	12970	12980	12980	12970	1033
527	20240422	112200	622457140	12970	12970	12970	12960	28
528	20240422	112100	622094030	12930	12960	12960	12930	500
529	20240422	112000	615621820	12960	12960	12970	12960	8
530	20240422	111900	615518130	12970	12970	12970	12970	0
531	20240422	111800	615518130	12970	12970	12970	12960	55
532	20240422	111700	614804820	12970	12970	12970	12970	1
533	20240422	111600	614791850	12980	12980	12980	12980	0
534	20240422	111500	614791850	12980	12970	12980	12960	610
535	20240422	111400	606885280	12970	12970	12970	12970	48
536	20240422	111300	606262720	12970	12970	12970	12970	178
537	20240422	111200	603954060	12960	13000	13000	12960	301
538	20240422	111100	600052130	13000	13000	13000	13000	2
539	20240422	111000	600026130	13000	12980	13000	12980	1945
540	20240422	110900	574747320	12990	12970	12990	12960	401
541	20240422	110800	569547830	12990	13000	13000	12980	564
542	20240422	110700	562225190	12990	12990	12990	12990	5
543	20240422	110600	562160240	13000	13000	13000	13000	0
544	20240422	110500	562160240	13000	13000	13010	13000	22
545	20240422	110400	561874230	12990	13000	13000	12990	313
546	20240422	110300	557806280	13010	13000	13010	13000	46
547	20240422	110200	557207880	13000	13000	13000	13000	2
548	20240422	110100	557181880	13000	13000	13000	13000	5
549	20240422	110000	557116880	13010	13010	13010	13010	2
550	20240422	105900	557090860	13010	13000	13010	13000	158
551	20240422	105800	555035370	13010	13010	13010	13010	1
552	20240422	105700	555022360	13000	13010	13010	13000	23
553	20240422	105600	554723180	13000	13000	13000	13000	0
554	20240422	105500	554723180	13000	13000	13000	13000	6
555	20240422	105400	554645180	13000	13000	13000	13000	112
556	20240422	105300	553189180	12990	13000	13000	12990	6
557	20240422	105200	553111230	12990	12990	12990	12990	2
558	20240422	105100	553085250	12990	13000	13000	12990	17
559	20240422	105000	552864410	13000	13000	13000	13000	0
560	20240422	104900	552864410	13000	13010	13010	13000	92
561	20240422	104800	551668230	13010	13000	13010	12990	20
562	20240422	104700	551408210	12990	12990	12990	12990	4
563	20240422	104600	551356250	12990	12990	12990	12990	1
564	20240422	104500	551343260	12990	13000	13000	12990	147
565	20240422	104400	549432990	13010	13000	13010	13000	24
566	20240422	104300	549120810	13000	13000	13000	13000	177
567	20240422	104200	546819810	13000	13000	13000	13000	6
568	20240422	104100	546741810	13010	13010	13010	13000	22
569	20240422	104000	546455600	13000	13000	13000	13000	4
570	20240422	103900	546403600	13010	13000	13010	13000	96
571	20240422	103800	545155590	13000	13000	13000	13000	20
572	20240422	103700	544895590	13000	13000	13000	13000	1
573	20240422	103600	544882590	12990	12990	12990	12990	8
574	20240422	103500	544778670	12990	12990	12990	12990	2
575	20240422	103400	544752690	12990	13000	13010	12990	711
576	20240422	103300	535509520	12990	12980	12990	12980	56
577	20240422	103200	534782130	12990	12980	12990	12980	285
578	20240422	103100	531082730	12980	12980	12980	12980	0
579	20240422	103000	531082730	12980	12980	12980	12980	18
580	20240422	102900	530849090	12970	12970	12970	12970	0
581	20240422	102800	530849090	12970	12970	12970	12970	0
582	20240422	102700	530849090	12970	12970	12970	12970	10
583	20240422	102600	530719390	12960	12980	13000	12960	1371
584	20240422	102500	512940190	12980	12990	12990	12980	1147
585	20240422	102400	498040840	13000	13000	13000	13000	51
586	20240422	102300	497377840	13000	12990	13000	12990	116
587	20240422	102200	495870990	12990	12990	12990	12990	0
588	20240422	102100	495870990	12990	12990	12990	12990	124
589	20240422	102000	494260230	12990	12990	12990	12990	2
590	20240422	101900	494234250	12990	12990	12990	12990	5
591	20240422	101800	494169300	12990	13020	13020	12990	317
592	20240422	101700	490049120	13010	13020	13030	13010	228
593	20240422	101600	487080230	13020	13020	13020	13020	219
594	20240422	101500	484228850	13020	13020	13020	13020	15
595	20240422	101400	484033550	13030	13020	13030	13020	2153
596	20240422	101300	455999780	13020	13010	13030	13010	412
597	20240422	101200	450635460	13010	12990	13030	12990	370
598	20240422	101100	445818210	13010	13000	13010	12990	420
599	20240422	101000	440355310	13000	13000	13000	12990	117
600	20240422	100900	438834360	13000	12990	13000	12990	157
601	20240422	100800	436794790	12980	12990	12990	12980	435
602	20240422	100700	431144190	12990	12980	12990	12980	802
603	20240422	100600	420734050	12980	12980	12980	12970	27
604	20240422	100500	420383640	12980	12970	12980	12970	15
605	20240422	100400	420189000	12970	12960	12980	12960	102
606	20240422	100300	418865420	12960	12980	12980	12960	205
607	20240422	100200	416208200	12980	12980	12980	12970	106
608	20240422	100100	414833180	12980	12970	12980	12970	60
609	20240422	100000	414054970	12970	12990	12990	12970	610
610	20240422	095900	406140930	12990	12990	13000	12980	16
611	20240422	095800	405933150	12990	13000	13000	12980	244
612	20240422	095700	402764750	13000	13000	13010	13000	64
613	20240422	095600	401932740	13010	13010	13010	13010	2
614	20240422	095500	401906720	13010	12980	13010	12980	127
615	20240422	095400	400256110	12990	12990	12990	12990	0
616	20240422	095300	400256110	12990	12990	12990	12990	23
617	20240422	095200	399957340	12990	12990	13000	12970	132
618	20240422	095100	398243010	13010	13010	13010	12990	186
619	20240422	095000	395824770	13010	13010	13010	13000	205
620	20240422	094900	393159010	13010	13010	13010	13000	37
621	20240422	094800	392677690	13000	13000	13000	13000	5
622	20240422	094700	392612690	12990	13000	13010	12990	33
623	20240422	094600	392183610	12990	12980	12990	12980	161
624	20240422	094500	390093790	12980	12980	13010	12980	1639
625	20240422	094400	368788530	12990	12970	12990	12970	175
626	20240422	094300	366517740	12970	13000	13000	12970	1058
627	20240422	094200	352785870	13000	12990	13000	12990	359
628	20240422	094100	348119780	12990	12980	13000	12980	60
629	20240422	094000	347340640	12990	12990	12990	12990	21
630	20240422	093900	347067850	12980	13010	13010	12980	274
631	20240422	093800	343506430	13000	13010	13010	13000	29
632	20240422	093700	343129240	13010	13010	13010	13010	1
633	20240422	093600	343116230	13020	13020	13020	13020	2
634	20240422	093500	343090190	13010	12990	13010	12970	1943
635	20240422	093400	317846780	12970	12970	12990	12970	618
636	20240422	093300	309828540	12970	12970	12970	12970	104
637	20240422	093200	308479660	12980	12980	12990	12980	780
638	20240422	093100	298355180	12990	12990	12990	12980	227
639	20240422	093000	295407780	12980	12990	12990	12980	249
640	20240422	092900	292175650	12990	12990	12990	12990	655
641	20240422	092800	283667200	13010	13000	13010	13000	1103
642	20240422	092700	269328040	13000	13010	13010	13000	221
643	20240422	092600	266454660	13010	13020	13020	13000	105
644	20240422	092500	265089600	13000	13020	13020	13000	89
645	20240422	092400	263932060	13020	13030	13050	13020	2322
646	20240422	092300	233670200	13030	13040	13050	13030	1255
647	20240422	092200	217307240	13030	13040	13100	13030	2557
648	20240422	092100	183892600	13030	13010	13050	13010	694
649	20240422	092000	174841330	13010	12980	13010	12980	78
650	20240422	091900	173827060	12980	12970	13000	12970	4006
651	20240422	091800	121787940	12970	12980	12980	12970	1381
652	20240422	091700	103876360	12980	13000	13000	12980	567
653	20240422	091600	96516620	12970	12980	13000	12970	2289
654	20240422	091500	66787780	12980	12980	12980	12930	260
655	20240422	091400	63414490	12990	12910	12990	12900	377
656	20240422	091300	58534530	12900	12900	12910	12900	483
657	20240422	091200	52303820	12890	12860	12900	12860	410
658	20240422	091100	47021060	12870	12860	12870	12860	347
659	20240422	091000	42558600	12880	12860	12890	12860	506
660	20240422	090900	36044180	12860	12860	12870	12860	151
661	20240422	090800	34102240	12860	12860	12880	12860	260
662	20240422	090700	30755730	12850	12850	12860	12850	347
663	20240422	090600	26296770	12860	12830	12860	12830	368
664	20240422	090500	21570380	12820	12830	12840	12820	36
665	20240422	090400	21108500	12820	12820	12820	12820	329
666	20240422	090300	16890720	12820	12790	12820	12790	124
667	20240422	090200	15301380	12790	12780	12800	12780	410
668	20240422	090100	10061100	12780	12780	12780	12780	26
669	20240422	090000	9728820	12780	12720	12780	12720	763