KissMeData/267850/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205700	232468540	15710	15710	15710	15710	494
3	20240422	205600	232468540	15710	15710	15710	15710	0
4	20240422	205500	232468540	15710	15710	15710	15710	0
5	20240422	205400	232468540	15710	15710	15710	15710	0
6	20240422	205300	232468540	15710	15710	15710	15710	0
7	20240422	205200	232468540	15710	15710	15710	15710	0
8	20240422	205100	232468540	15710	15710	15710	15710	0
9	20240422	205000	232468540	15710	15710	15710	15710	0
10	20240422	204900	232468540	15710	15710	15710	15710	0
11	20240422	204800	232468540	15710	15710	15710	15710	0
12	20240422	204700	232468540	15710	15710	15710	15710	0
13	20240422	204600	232468540	15710	15710	15710	15710	0
14	20240422	204500	232468540	15710	15710	15710	15710	0
15	20240422	204400	232468540	15710	15710	15710	15710	0
16	20240422	204300	232468540	15710	15710	15710	15710	0
17	20240422	204200	232468540	15710	15710	15710	15710	0
18	20240422	204100	232468540	15710	15710	15710	15710	0
19	20240422	204000	232468540	15710	15710	15710	15710	0
20	20240422	203900	232468540	15710	15710	15710	15710	0
21	20240422	203800	232468540	15710	15710	15710	15710	0
22	20240422	203700	232468540	15710	15710	15710	15710	0
23	20240422	203600	232468540	15710	15710	15710	15710	0
24	20240422	203500	232468540	15710	15710	15710	15710	0
25	20240422	203400	232468540	15710	15710	15710	15710	0
26	20240422	203300	232468540	15710	15710	15710	15710	0
27	20240422	203200	232468540	15710	15710	15710	15710	0
28	20240422	203100	232468540	15710	15710	15710	15710	0
29	20240422	203000	232468540	15710	15710	15710	15710	0
30	20240422	202900	232468540	15710	15710	15710	15710	0
31	20240422	202800	232468540	15710	15710	15710	15710	0
32	20240422	202700	232468540	15710	15710	15710	15710	494
33	20240422	202600	232468540	15710	15710	15710	15710	0
34	20240422	202500	232468540	15710	15710	15710	15710	0
35	20240422	202400	232468540	15710	15710	15710	15710	0
36	20240422	202300	232468540	15710	15710	15710	15710	0
37	20240422	202200	232468540	15710	15710	15710	15710	0
38	20240422	202100	232468540	15710	15710	15710	15710	0
39	20240422	202000	232468540	15710	15710	15710	15710	0
40	20240422	201900	232468540	15710	15710	15710	15710	0
41	20240422	201800	232468540	15710	15710	15710	15710	0
42	20240422	201700	232468540	15710	15710	15710	15710	0
43	20240422	201600	232468540	15710	15710	15710	15710	0
44	20240422	201500	232468540	15710	15710	15710	15710	0
45	20240422	201400	232468540	15710	15710	15710	15710	0
46	20240422	201300	232468540	15710	15710	15710	15710	0
47	20240422	201200	232468540	15710	15710	15710	15710	0
48	20240422	201100	232468540	15710	15710	15710	15710	0
49	20240422	201000	232468540	15710	15710	15710	15710	0
50	20240422	200900	232468540	15710	15710	15710	15710	0
51	20240422	200800	232468540	15710	15710	15710	15710	0
52	20240422	200700	232468540	15710	15710	15710	15710	0
53	20240422	200600	232468540	15710	15710	15710	15710	0
54	20240422	200500	232468540	15710	15710	15710	15710	0
55	20240422	200400	232468540	15710	15710	15710	15710	0
56	20240422	200300	232468540	15710	15710	15710	15710	0
57	20240422	200200	232468540	15710	15710	15710	15710	0
58	20240422	200100	232468540	15710	15710	15710	15710	0
59	20240422	200000	232468540	15710	15710	15710	15710	0
60	20240422	195900	232468540	15710	15710	15710	15710	0
61	20240422	195800	232468540	15710	15710	15710	15710	0
62	20240422	195700	232468540	15710	15710	15710	15710	494
63	20240422	195600	232468540	15710	15710	15710	15710	0
64	20240422	195500	232468540	15710	15710	15710	15710	0
65	20240422	195400	232468540	15710	15710	15710	15710	0
66	20240422	195300	232468540	15710	15710	15710	15710	0
67	20240422	195200	232468540	15710	15710	15710	15710	0
68	20240422	195100	232468540	15710	15710	15710	15710	0
69	20240422	195000	232468540	15710	15710	15710	15710	0
70	20240422	194900	232468540	15710	15710	15710	15710	0
71	20240422	194800	232468540	15710	15710	15710	15710	0
72	20240422	194700	232468540	15710	15710	15710	15710	0
73	20240422	194600	232468540	15710	15710	15710	15710	0
74	20240422	194500	232468540	15710	15710	15710	15710	0
75	20240422	194400	232468540	15710	15710	15710	15710	0
76	20240422	194300	232468540	15710	15710	15710	15710	0
77	20240422	194200	232468540	15710	15710	15710	15710	0
78	20240422	194100	232468540	15710	15710	15710	15710	0
79	20240422	194000	232468540	15710	15710	15710	15710	0
80	20240422	193900	232468540	15710	15710	15710	15710	0
81	20240422	193800	232468540	15710	15710	15710	15710	0
82	20240422	193700	232468540	15710	15710	15710	15710	0
83	20240422	193600	232468540	15710	15710	15710	15710	0
84	20240422	193500	232468540	15710	15710	15710	15710	0
85	20240422	193400	232468540	15710	15710	15710	15710	0
86	20240422	193300	232468540	15710	15710	15710	15710	0
87	20240422	193200	232468540	15710	15710	15710	15710	0
88	20240422	193100	232468540	15710	15710	15710	15710	0
89	20240422	193000	232468540	15710	15710	15710	15710	0
90	20240422	192900	232468540	15710	15710	15710	15710	0
91	20240422	192800	232468540	15710	15710	15710	15710	0
92	20240422	192700	232468540	15710	15710	15710	15710	494
93	20240422	192600	232468540	15710	15710	15710	15710	0
94	20240422	192500	232468540	15710	15710	15710	15710	0
95	20240422	192400	232468540	15710	15710	15710	15710	0
96	20240422	192300	232468540	15710	15710	15710	15710	0
97	20240422	192200	232468540	15710	15710	15710	15710	0
98	20240422	192100	232468540	15710	15710	15710	15710	0
99	20240422	192000	232468540	15710	15710	15710	15710	0
100	20240422	191900	232468540	15710	15710	15710	15710	0
101	20240422	191800	232468540	15710	15710	15710	15710	0
102	20240422	191700	232468540	15710	15710	15710	15710	0
103	20240422	191600	232468540	15710	15710	15710	15710	0
104	20240422	191500	232468540	15710	15710	15710	15710	0
105	20240422	191400	232468540	15710	15710	15710	15710	0
106	20240422	191300	232468540	15710	15710	15710	15710	0
107	20240422	191200	232468540	15710	15710	15710	15710	0
108	20240422	191100	232468540	15710	15710	15710	15710	0
109	20240422	191000	232468540	15710	15710	15710	15710	0
110	20240422	190900	232468540	15710	15710	15710	15710	0
111	20240422	190800	232468540	15710	15710	15710	15710	0
112	20240422	190700	232468540	15710	15710	15710	15710	0
113	20240422	190600	232468540	15710	15710	15710	15710	0
114	20240422	190500	232468540	15710	15710	15710	15710	0
115	20240422	190400	232468540	15710	15710	15710	15710	0
116	20240422	190300	232468540	15710	15710	15710	15710	0
117	20240422	190200	232468540	15710	15710	15710	15710	0
118	20240422	190100	232468540	15710	15710	15710	15710	0
119	20240422	190000	232468540	15710	15710	15710	15710	0
120	20240422	185900	232468540	15710	15710	15710	15710	0
121	20240422	185800	232468540	15710	15710	15710	15710	0
122	20240422	185700	232468540	15710	15710	15710	15710	494
123	20240422	185600	232468540	15710	15710	15710	15710	0
124	20240422	185500	232468540	15710	15710	15710	15710	0
125	20240422	185400	232468540	15710	15710	15710	15710	0
126	20240422	185300	232468540	15710	15710	15710	15710	0
127	20240422	185200	232468540	15710	15710	15710	15710	0
128	20240422	185100	232468540	15710	15710	15710	15710	0
129	20240422	185000	232468540	15710	15710	15710	15710	0
130	20240422	184900	232468540	15710	15710	15710	15710	0
131	20240422	184800	232468540	15710	15710	15710	15710	0
132	20240422	184700	232468540	15710	15710	15710	15710	0
133	20240422	184600	232468540	15710	15710	15710	15710	0
134	20240422	184500	232468540	15710	15710	15710	15710	0
135	20240422	184400	232468540	15710	15710	15710	15710	0
136	20240422	184300	232468540	15710	15710	15710	15710	0
137	20240422	184200	232468540	15710	15710	15710	15710	0
138	20240422	184100	232468540	15710	15710	15710	15710	0
139	20240422	184000	232468540	15710	15710	15710	15710	0
140	20240422	183900	232468540	15710	15710	15710	15710	0
141	20240422	183800	232468540	15710	15710	15710	15710	0
142	20240422	183700	232468540	15710	15710	15710	15710	0
143	20240422	183600	232468540	15710	15710	15710	15710	0
144	20240422	183500	232468540	15710	15710	15710	15710	0
145	20240422	183400	232468540	15710	15710	15710	15710	0
146	20240422	183300	232468540	15710	15710	15710	15710	0
147	20240422	183200	232468540	15710	15710	15710	15710	0
148	20240422	183100	232468540	15710	15710	15710	15710	0
149	20240422	183000	232468540	15710	15710	15710	15710	0
150	20240422	182900	232468540	15710	15710	15710	15710	0
151	20240422	182800	232468540	15710	15710	15710	15710	0
152	20240422	182700	232468540	15710	15710	15710	15710	494
153	20240422	182600	232468540	15710	15710	15710	15710	0
154	20240422	182500	232468540	15710	15710	15710	15710	0
155	20240422	182400	232468540	15710	15710	15710	15710	0
156	20240422	182300	232468540	15710	15710	15710	15710	0
157	20240422	182200	232468540	15710	15710	15710	15710	0
158	20240422	182100	232468540	15710	15710	15710	15710	0
159	20240422	182000	232468540	15710	15710	15710	15710	0
160	20240422	181900	232468540	15710	15710	15710	15710	0
161	20240422	181800	232468540	15710	15710	15710	15710	0
162	20240422	181700	232468540	15710	15710	15710	15710	0
163	20240422	181600	232468540	15710	15710	15710	15710	0
164	20240422	181500	232468540	15710	15710	15710	15710	0
165	20240422	181400	232468540	15710	15710	15710	15710	0
166	20240422	181300	232468540	15710	15710	15710	15710	0
167	20240422	181200	232468540	15710	15710	15710	15710	0
168	20240422	181100	232468540	15710	15710	15710	15710	0
169	20240422	181000	232468540	15710	15710	15710	15710	0
170	20240422	180900	232468540	15710	15710	15710	15710	0
171	20240422	180800	232468540	15710	15710	15710	15710	0
172	20240422	180700	232468540	15710	15710	15710	15710	0
173	20240422	180600	232468540	15710	15710	15710	15710	0
174	20240422	180500	232468540	15710	15710	15710	15710	0
175	20240422	180400	232468540	15710	15710	15710	15710	0
176	20240422	180300	232468540	15710	15710	15710	15710	0
177	20240422	180200	232468540	15710	15710	15710	15710	0
178	20240422	180100	232468540	15710	15710	15710	15710	0
179	20240422	180000	232468540	15710	15710	15710	15710	0
180	20240422	175900	232468540	15710	15710	15710	15710	0
181	20240422	175800	232468540	15710	15710	15710	15710	0
182	20240422	175700	232468540	15710	15710	15710	15710	494
183	20240422	175600	232468540	15710	15710	15710	15710	0
184	20240422	175500	232468540	15710	15710	15710	15710	0
185	20240422	175400	232468540	15710	15710	15710	15710	0
186	20240422	175300	232468540	15710	15710	15710	15710	0
187	20240422	175200	232468540	15710	15710	15710	15710	0
188	20240422	175100	232468540	15710	15710	15710	15710	0
189	20240422	175000	232468540	15710	15710	15710	15710	0
190	20240422	174900	232468540	15710	15710	15710	15710	0
191	20240422	174800	232468540	15710	15710	15710	15710	0
192	20240422	174700	232468540	15710	15710	15710	15710	0
193	20240422	174600	232468540	15710	15710	15710	15710	0
194	20240422	174500	232468540	15710	15710	15710	15710	0
195	20240422	174400	232468540	15710	15710	15710	15710	0
196	20240422	174300	232468540	15710	15710	15710	15710	0
197	20240422	174200	232468540	15710	15710	15710	15710	0
198	20240422	174100	232468540	15710	15710	15710	15710	0
199	20240422	174000	232468540	15710	15710	15710	15710	0
200	20240422	173900	232468540	15710	15710	15710	15710	0
201	20240422	173800	232468540	15710	15710	15710	15710	0
202	20240422	173700	232468540	15710	15710	15710	15710	0
203	20240422	173600	232468540	15710	15710	15710	15710	0
204	20240422	173500	232468540	15710	15710	15710	15710	0
205	20240422	173400	232468540	15710	15710	15710	15710	0
206	20240422	173300	232468540	15710	15710	15710	15710	0
207	20240422	173200	232468540	15710	15710	15710	15710	0
208	20240422	173100	232468540	15710	15710	15710	15710	0
209	20240422	173000	232468540	15710	15710	15710	15710	0
210	20240422	172900	232468540	15710	15710	15710	15710	0
211	20240422	172800	232468540	15710	15710	15710	15710	0
212	20240422	172700	232468540	15710	15710	15710	15710	494
213	20240422	172600	232468540	15710	15710	15710	15710	0
214	20240422	172500	232468540	15710	15710	15710	15710	0
215	20240422	172400	232468540	15710	15710	15710	15710	0
216	20240422	172300	232468540	15710	15710	15710	15710	0
217	20240422	172200	232468540	15710	15710	15710	15710	0
218	20240422	172100	232468540	15710	15710	15710	15710	0
219	20240422	172000	232468540	15710	15710	15710	15710	0
220	20240422	171900	232468540	15710	15710	15710	15710	0
221	20240422	171800	232468540	15710	15710	15710	15710	0
222	20240422	171700	232468540	15710	15710	15710	15710	0
223	20240422	171600	232468540	15710	15710	15710	15710	0
224	20240422	171500	232468540	15710	15710	15710	15710	0
225	20240422	171400	232468540	15710	15710	15710	15710	0
226	20240422	171300	232468540	15710	15710	15710	15710	0
227	20240422	171200	232468540	15710	15710	15710	15710	0
228	20240422	171100	232468540	15710	15710	15710	15710	0
229	20240422	171000	232468540	15710	15710	15710	15710	0
230	20240422	170900	232468540	15710	15710	15710	15710	0
231	20240422	170800	232468540	15710	15710	15710	15710	0
232	20240422	170700	232468540	15710	15710	15710	15710	0
233	20240422	170600	232468540	15710	15710	15710	15710	0
234	20240422	170500	232468540	15710	15710	15710	15710	0
235	20240422	170400	232468540	15710	15710	15710	15710	0
236	20240422	170300	232468540	15710	15710	15710	15710	0
237	20240422	170200	232468540	15710	15710	15710	15710	0
238	20240422	170100	232468540	15710	15710	15710	15710	0
239	20240422	170000	232468540	15710	15710	15710	15710	0
240	20240422	165900	232468540	15710	15710	15710	15710	0
241	20240422	165800	232468540	15710	15710	15710	15710	0
242	20240422	165700	232468540	15710	15710	15710	15710	494
243	20240422	165600	232468540	15710	15710	15710	15710	0
244	20240422	165500	232468540	15710	15710	15710	15710	0
245	20240422	165400	232468540	15710	15710	15710	15710	0
246	20240422	165300	232468540	15710	15710	15710	15710	0
247	20240422	165200	232468540	15710	15710	15710	15710	0
248	20240422	165100	232468540	15710	15710	15710	15710	0
249	20240422	165000	232468540	15710	15710	15710	15710	0
250	20240422	164900	232468540	15710	15710	15710	15710	0
251	20240422	164800	232468540	15710	15710	15710	15710	0
252	20240422	164700	232468540	15710	15710	15710	15710	0
253	20240422	164600	232468540	15710	15710	15710	15710	0
254	20240422	164500	232468540	15710	15710	15710	15710	0
255	20240422	164400	232468540	15710	15710	15710	15710	0
256	20240422	164300	232468540	15710	15710	15710	15710	0
257	20240422	164200	232468540	15710	15710	15710	15710	0
258	20240422	164100	232468540	15710	15710	15710	15710	0
259	20240422	164000	232468540	15710	15710	15710	15710	0
260	20240422	163900	232468540	15710	15710	15710	15710	0
261	20240422	163800	232468540	15710	15710	15710	15710	0
262	20240422	163700	232468540	15710	15710	15710	15710	0
263	20240422	163600	232468540	15710	15710	15710	15710	0
264	20240422	163500	232468540	15710	15710	15710	15710	0
265	20240422	163400	232468540	15710	15710	15710	15710	0
266	20240422	163300	232468540	15710	15710	15710	15710	0
267	20240422	163200	232468540	15710	15710	15710	15710	0
268	20240422	163100	232468540	15710	15710	15710	15710	0
269	20240422	163000	232468540	15710	15710	15710	15710	0
270	20240422	162900	232468540	15710	15710	15710	15710	0
271	20240422	162800	232468540	15710	15710	15710	15710	0
272	20240422	162700	232468540	15710	15710	15710	15710	494
273	20240422	162600	232468540	15710	15710	15710	15710	0
274	20240422	162500	232468540	15710	15710	15710	15710	0
275	20240422	162400	232468540	15710	15710	15710	15710	0
276	20240422	162300	232468540	15710	15710	15710	15710	0
277	20240422	162200	232468540	15710	15710	15710	15710	0
278	20240422	162100	232468540	15710	15710	15710	15710	0
279	20240422	162000	232468540	15710	15710	15710	15710	0
280	20240422	161900	232468540	15710	15710	15710	15710	0
281	20240422	161800	232468540	15710	15710	15710	15710	0
282	20240422	161700	232468540	15710	15710	15710	15710	0
283	20240422	161600	232468540	15710	15710	15710	15710	0
284	20240422	161500	232468540	15710	15710	15710	15710	0
285	20240422	161400	232468540	15710	15710	15710	15710	0
286	20240422	161300	232468540	15710	15710	15710	15710	0
287	20240422	161200	232468540	15710	15710	15710	15710	0
288	20240422	161100	232468540	15710	15710	15710	15710	0
289	20240422	161000	232468540	15710	15710	15710	15710	0
290	20240422	160900	232468540	15710	15710	15710	15710	0
291	20240422	160800	232468540	15710	15710	15710	15710	0
292	20240422	160700	232468540	15710	15710	15710	15710	0
293	20240422	160600	232468540	15710	15710	15710	15710	0
294	20240422	160500	232468540	15710	15710	15710	15710	0
295	20240422	160400	232468540	15710	15710	15710	15710	0
296	20240422	160300	232468540	15710	15710	15710	15710	0
297	20240422	160200	232468540	15710	15710	15710	15710	0
298	20240422	160100	232468540	15710	15710	15710	15710	0
299	20240422	160000	232468540	15710	15710	15710	15710	0
300	20240422	155900	232468540	15710	15710	15710	15710	0
301	20240422	155800	232468540	15710	15710	15710	15710	0
302	20240422	155700	232468540	15710	15710	15710	15710	494
303	20240422	155600	232468540	15710	15710	15710	15710	0
304	20240422	155500	232468540	15710	15710	15710	15710	0
305	20240422	155400	232468540	15710	15710	15710	15710	0
306	20240422	155300	232468540	15710	15710	15710	15710	0
307	20240422	155200	232468540	15710	15710	15710	15710	0
308	20240422	155100	232468540	15710	15710	15710	15710	0
309	20240422	155000	232468540	15710	15710	15710	15710	0
310	20240422	154900	232468540	15710	15710	15710	15710	0
311	20240422	154800	232468540	15710	15710	15710	15710	0
312	20240422	154700	232468540	15710	15710	15710	15710	0
313	20240422	154600	232468540	15710	15710	15710	15710	0
314	20240422	154500	232468540	15710	15710	15710	15710	0
315	20240422	154400	232468540	15710	15710	15710	15710	0
316	20240422	154300	232468540	15710	15710	15710	15710	0
317	20240422	154200	232468540	15710	15710	15710	15710	0
318	20240422	154100	232468540	15710	15710	15710	15710	0
319	20240422	154000	232468540	15710	15710	15710	15710	0
320	20240422	153900	232468540	15710	15710	15710	15710	0
321	20240422	153800	232468540	15710	15710	15710	15710	0
322	20240422	153700	232468540	15710	15710	15710	15710	0
323	20240422	153600	232468540	15710	15710	15710	15710	0
324	20240422	153500	232468540	15710	15710	15710	15710	0
325	20240422	153400	232468540	15710	15710	15710	15710	0
326	20240422	153300	232468540	15710	15710	15710	15710	0
327	20240422	153200	232468540	15710	15710	15710	15710	0
328	20240422	153100	232468540	15710	15710	15710	15710	0
329	20240422	153000	232468540	15710	15710	15710	15710	494
330	20240422	152900	224707800	15600	15600	15600	15600	0
331	20240422	152800	224707800	15600	15600	15600	15600	0
332	20240422	152700	224707800	15600	15600	15600	15600	0
333	20240422	152600	224707800	15600	15600	15600	15600	0
334	20240422	152500	224707800	15600	15600	15600	15600	0
335	20240422	152400	224707800	15600	15600	15600	15600	0
336	20240422	152300	224707800	15600	15600	15600	15600	0
337	20240422	152200	224707800	15600	15600	15600	15600	0
338	20240422	152100	224707800	15600	15600	15600	15600	0
339	20240422	152000	224707800	15600	15600	15600	15600	0
340	20240422	151900	224707800	15600	15730	15730	15600	488
341	20240422	151800	217081610	15670	15670	15670	15670	0
342	20240422	151700	217081610	15670	15690	15690	15670	41
343	20240422	151600	216438800	15690	15690	15690	15690	0
344	20240422	151500	216438800	15690	15690	15690	15690	2
345	20240422	151400	216407420	15730	15730	15730	15730	0
346	20240422	151300	216407420	15730	15730	15730	15730	0
347	20240422	151200	216407420	15730	15730	15730	15730	0
348	20240422	151100	216407420	15730	15720	15730	15720	332
349	20240422	151000	211185280	15720	15730	15730	15720	17
350	20240422	150900	210917970	15720	15720	15720	15720	11
351	20240422	150800	210745050	15720	15720	15720	15720	5
352	20240422	150700	210666450	15690	15690	15690	15690	0
353	20240422	150600	210666450	15690	15690	15690	15690	0
354	20240422	150500	210666450	15690	15690	15690	15690	0
355	20240422	150400	210666450	15690	15690	15690	15690	11
356	20240422	150300	210493860	15700	15700	15700	15700	0
357	20240422	150200	210493860	15700	15700	15700	15700	6
358	20240422	150100	210399660	15640	15640	15640	15640	0
359	20240422	150000	210399660	15640	15650	15650	15640	15
360	20240422	145900	210165030	15640	15640	15640	15640	0
361	20240422	145800	210165030	15640	15640	15640	15640	0
362	20240422	145700	210165030	15640	15640	15640	15640	0
363	20240422	145600	210165030	15640	15640	15640	15640	0
364	20240422	145500	210165030	15640	15640	15640	15640	0
365	20240422	145400	210165030	15640	15640	15640	15640	0
366	20240422	145300	210165030	15640	15640	15640	15640	0
367	20240422	145200	210165030	15640	15640	15640	15640	52
368	20240422	145100	209351750	15640	15640	15640	15640	0
369	20240422	145000	209351750	15640	15640	15640	15640	0
370	20240422	144900	209351750	15640	15640	15640	15640	0
371	20240422	144800	209351750	15640	15640	15640	15640	0
372	20240422	144700	209351750	15640	15640	15640	15640	0
373	20240422	144600	209351750	15640	15640	15640	15640	0
374	20240422	144500	209351750	15640	15640	15640	15640	42
375	20240422	144400	208694870	15640	15640	15640	15640	11
376	20240422	144300	208522830	15640	15640	15640	15640	7
377	20240422	144200	208413350	15640	15640	15640	15640	12
378	20240422	144100	208225670	15640	15640	15640	15640	13
379	20240422	144000	208022350	15650	15650	15650	15650	11
380	20240422	143900	207850200	15640	15640	15640	15640	15
381	20240422	143800	207615600	15640	15640	15640	15640	19
382	20240422	143700	207318440	15650	15720	15720	15650	163
383	20240422	143600	204757760	15660	15660	15660	15660	19
384	20240422	143500	204460220	15660	15660	15660	15660	20
385	20240422	143400	204147020	15750	15670	15750	15660	120
386	20240422	143300	202266560	15670	15680	15680	15670	58
387	20240422	143200	201357560	15820	15820	15820	15820	0
388	20240422	143100	201357560	15820	15820	15820	15820	0
389	20240422	143000	201357560	15820	15820	15820	15820	0
390	20240422	142900	201357560	15820	15720	15820	15710	6
391	20240422	142800	201263150	15710	15710	15710	15710	0
392	20240422	142700	201263150	15710	15710	15710	15710	180
393	20240422	142600	198435350	15710	15710	15710	15710	0
394	20240422	142500	198435350	15710	15710	15710	15710	0
395	20240422	142400	198435350	15710	15710	15710	15710	40
396	20240422	142300	197806950	15670	15710	15710	15670	175
397	20240422	142200	195063100	15690	15690	15690	15690	0
398	20240422	142100	195063100	15690	15700	15700	15690	436
399	20240422	142000	188218090	15700	15700	15700	15700	20
400	20240422	141900	187904090	15700	15700	15700	15700	75
401	20240422	141800	186726590	15700	15710	15710	15700	222
402	20240422	141700	183240470	15700	15700	15700	15700	0
403	20240422	141600	183240470	15700	15710	15710	15700	15
404	20240422	141500	183004960	15700	15700	15700	15700	0
405	20240422	141400	183004960	15700	15700	15700	15700	0
406	20240422	141300	183004960	15700	15700	15700	15700	0
407	20240422	141200	183004960	15700	15700	15700	15700	0
408	20240422	141100	183004960	15700	15700	15700	15700	0
409	20240422	141000	183004960	15700	15700	15700	15700	164
410	20240422	140900	180430160	15700	15700	15700	15700	168
411	20240422	140800	177792560	15700	15700	15700	15700	0
412	20240422	140700	177792560	15700	15700	15700	15700	0
413	20240422	140600	177792560	15700	15700	15700	15700	0
414	20240422	140500	177792560	15700	15700	15700	15700	57
415	20240422	140400	176897660	15710	15710	15710	15710	0
416	20240422	140300	176897660	15710	15710	15710	15710	0
417	20240422	140200	176897660	15710	15710	15710	15710	1
418	20240422	140100	176881950	15720	15720	15720	15720	0
419	20240422	140000	176881950	15720	15720	15720	15720	0
420	20240422	135900	176881950	15720	15720	15720	15720	0
421	20240422	135800	176881950	15720	15720	15720	15720	0
422	20240422	135700	176881950	15720	15720	15720	15720	70
423	20240422	135600	175781550	15830	15750	15830	15750	1000
424	20240422	135500	159961890	15710	15710	15710	15710	0
425	20240422	135400	159961890	15710	15710	15710	15710	0
426	20240422	135300	159961890	15710	15710	15710	15710	0
427	20240422	135200	159961890	15710	15710	15710	15710	0
428	20240422	135100	159961890	15710	15710	15710	15710	0
429	20240422	135000	159961890	15710	15710	15710	15710	0
430	20240422	134900	159961890	15710	15710	15710	15710	0
431	20240422	134800	159961890	15710	15710	15710	15710	140
432	20240422	134700	157762490	15720	15720	15720	15720	21
433	20240422	134600	157432370	15720	15720	15720	15720	51
434	20240422	134500	156630650	15720	15720	15720	15720	149
435	20240422	134400	154288370	15720	15720	15720	15720	0
436	20240422	134300	154288370	15720	15720	15720	15720	0
437	20240422	134200	154288370	15720	15720	15720	15720	0
438	20240422	134100	154288370	15720	15730	15730	15720	39
439	20240422	134000	153674920	15730	15730	15730	15730	21
440	20240422	133900	153344590	15730	15730	15730	15730	0
441	20240422	133800	153344590	15730	15730	15730	15730	0
442	20240422	133700	153344590	15730	15730	15730	15730	0
443	20240422	133600	153344590	15730	15730	15730	15730	50
444	20240422	133500	152558090	15720	15720	15720	15720	6
445	20240422	133400	152463770	15720	15720	15720	15720	0
446	20240422	133300	152463770	15720	15720	15720	15720	0
447	20240422	133200	152463770	15720	15720	15720	15720	0
448	20240422	133100	152463770	15720	15720	15720	15720	0
449	20240422	133000	152463770	15720	15730	15730	15720	8
450	20240422	132900	152337990	15730	15730	15730	15730	0
451	20240422	132800	152337990	15730	15730	15730	15730	0
452	20240422	132700	152337990	15730	15730	15730	15730	0
453	20240422	132600	152337990	15730	15730	15730	15730	0
454	20240422	132500	152337990	15730	15730	15730	15730	0
455	20240422	132400	152337990	15730	15730	15730	15730	0
456	20240422	132300	152337990	15730	15730	15730	15730	0
457	20240422	132200	152337990	15730	15760	15760	15730	23
458	20240422	132100	151975750	15750	15750	15750	15750	0
459	20240422	132000	151975750	15750	15750	15750	15750	0
460	20240422	131900	151975750	15750	15750	15750	15750	0
461	20240422	131800	151975750	15750	15750	15750	15750	0
462	20240422	131700	151975750	15750	15750	15750	15750	0
463	20240422	131600	151975750	15750	15750	15750	15750	0
464	20240422	131500	151975750	15750	15750	15750	15750	0
465	20240422	131400	151975750	15750	15750	15750	15750	0
466	20240422	131300	151975750	15750	15750	15750	15750	0
467	20240422	131200	151975750	15750	15750	15750	15750	0
468	20240422	131100	151975750	15750	15750	15750	15750	0
469	20240422	131000	151975750	15750	15750	15750	15750	0
470	20240422	130900	151975750	15750	15750	15750	15750	0
471	20240422	130800	151975750	15750	15750	15750	15750	61
472	20240422	130700	151015000	15750	15750	15750	15750	0
473	20240422	130600	151015000	15750	15750	15750	15750	0
474	20240422	130500	151015000	15750	15750	15750	15750	0
475	20240422	130400	151015000	15750	15750	15750	15750	0
476	20240422	130300	151015000	15750	15750	15750	15750	0
477	20240422	130200	151015000	15750	15750	15750	15750	0
478	20240422	130100	151015000	15750	15750	15750	15750	0
479	20240422	130000	151015000	15750	15750	15750	15750	0
480	20240422	125900	151015000	15750	15750	15750	15750	0
481	20240422	125800	151015000	15750	15750	15750	15750	0
482	20240422	125700	151015000	15750	15750	15750	15750	0
483	20240422	125600	151015000	15750	15750	15750	15750	0
484	20240422	125500	151015000	15750	15750	15750	15750	0
485	20240422	125400	151015000	15750	15750	15750	15750	0
486	20240422	125300	151015000	15750	15750	15750	15750	0
487	20240422	125200	151015000	15750	15750	15750	15750	2
488	20240422	125100	150983500	15760	15760	15760	15760	0
489	20240422	125000	150983500	15760	15760	15760	15760	0
490	20240422	124900	150983500	15760	15760	15760	15760	0
491	20240422	124800	150983500	15760	15760	15760	15760	0
492	20240422	124700	150983500	15760	15760	15760	15760	0
493	20240422	124600	150983500	15760	15760	15760	15760	0
494	20240422	124500	150983500	15760	15760	15760	15760	0
495	20240422	124400	150983500	15760	15760	15760	15760	0
496	20240422	124300	150983500	15760	15760	15760	15760	0
497	20240422	124200	150983500	15760	15760	15760	15760	0
498	20240422	124100	150983500	15760	15760	15760	15760	0
499	20240422	124000	150983500	15760	15760	15760	15760	0
500	20240422	123900	150983500	15760	15760	15760	15760	0
501	20240422	123800	150983500	15760	15760	15760	15760	0
502	20240422	123700	150983500	15760	15760	15760	15760	0
503	20240422	123600	150983500	15760	15760	15760	15760	0
504	20240422	123500	150983500	15760	15760	15760	15760	0
505	20240422	123400	150983500	15760	15760	15760	15760	0
506	20240422	123300	150983500	15760	15760	15760	15760	0
507	20240422	123200	150983500	15760	15760	15760	15760	50
508	20240422	123100	150195500	15760	15760	15760	15760	1
509	20240422	123000	150179740	15760	15760	15760	15760	0
510	20240422	122900	150179740	15760	15760	15760	15760	1
511	20240422	122800	150163980	15770	15770	15770	15770	8
512	20240422	122700	150037820	15850	15850	15850	15850	0
513	20240422	122600	150037820	15850	15850	15850	15850	0
514	20240422	122500	150037820	15850	15850	15850	15850	0
515	20240422	122400	150037820	15850	15850	15850	15850	1
516	20240422	122300	150021970	15860	15860	15860	15860	94
517	20240422	122200	148531130	15870	15870	15870	15870	1
518	20240422	122100	148515260	15870	15870	15870	15870	0
519	20240422	122000	148515260	15870	15870	15870	15870	1
520	20240422	121900	148499390	15900	15900	15900	15900	0
521	20240422	121800	148499390	15900	15750	15900	15750	237
522	20240422	121700	144739180	15670	15670	15670	15670	0
523	20240422	121600	144739180	15670	15670	15670	15670	0
524	20240422	121500	144739180	15670	15670	15670	15670	0
525	20240422	121400	144739180	15670	15690	15690	15670	30
526	20240422	121300	144268700	15730	15730	15730	15730	0
527	20240422	121200	144268700	15730	15730	15750	15730	212
528	20240422	121100	140933700	15730	15730	15730	15730	193
529	20240422	121000	137897810	15700	15700	15700	15700	0
530	20240422	120900	137897810	15700	15700	15700	15700	0
531	20240422	120800	137897810	15700	15700	15700	15700	0
532	20240422	120700	137897810	15700	15700	15700	15700	0
533	20240422	120600	137897810	15700	15700	15700	15700	0
534	20240422	120500	137897810	15700	15700	15700	15700	100
535	20240422	120400	136327810	15700	15700	15700	15700	50
536	20240422	120300	135542810	15700	15700	15700	15700	0
537	20240422	120200	135542810	15700	15700	15700	15700	0
538	20240422	120100	135542810	15700	15700	15700	15700	0
539	20240422	120000	135542810	15700	15700	15700	15700	0
540	20240422	115900	135542810	15700	15700	15700	15700	0
541	20240422	115800	135542810	15700	15700	15700	15700	0
542	20240422	115700	135542810	15700	15700	15700	15700	1
543	20240422	115600	135527110	15680	15680	15680	15680	0
544	20240422	115500	135527110	15680	15680	15680	15680	0
545	20240422	115400	135527110	15680	15680	15680	15680	0
546	20240422	115300	135527110	15680	15680	15680	15680	0
547	20240422	115200	135527110	15680	15680	15680	15680	0
548	20240422	115100	135527110	15680	15680	15680	15680	0
549	20240422	115000	135527110	15680	15680	15680	15680	0
550	20240422	114900	135527110	15680	15700	15700	15680	4
551	20240422	114800	135464340	15680	15680	15680	15680	0
552	20240422	114700	135464340	15680	15680	15680	15680	0
553	20240422	114600	135464340	15680	15680	15680	15680	0
554	20240422	114500	135464340	15680	15680	15680	15680	0
555	20240422	114400	135464340	15680	15680	15680	15680	0
556	20240422	114300	135464340	15680	15680	15680	15680	0
557	20240422	114200	135464340	15680	15680	15680	15680	0
558	20240422	114100	135464340	15680	15680	15680	15680	0
559	20240422	114000	135464340	15680	15680	15680	15680	0
560	20240422	113900	135464340	15680	15680	15680	15680	0
561	20240422	113800	135464340	15680	15680	15680	15680	1
562	20240422	113700	135448660	15680	15680	15680	15680	2
563	20240422	113600	135417300	15680	15680	15680	15680	0
564	20240422	113500	135417300	15680	15680	15680	15680	1
565	20240422	113400	135401620	15670	15670	15670	15670	0
566	20240422	113300	135401620	15670	15710	15710	15670	200
567	20240422	113200	132266510	15710	15710	15710	15710	12
568	20240422	113100	132077990	15720	15720	15720	15720	0
569	20240422	113000	132077990	15720	15720	15720	15720	0
570	20240422	112900	132077990	15720	15720	15720	15720	121
571	20240422	112800	130175870	15730	15730	15730	15730	0
572	20240422	112700	130175870	15730	15730	15730	15730	0
573	20240422	112600	130175870	15730	15730	15730	15730	0
574	20240422	112500	130175870	15730	15730	15730	15730	5
575	20240422	112400	130097220	15730	15730	15730	15730	0
576	20240422	112300	130097220	15730	15730	15730	15730	0
577	20240422	112200	130097220	15730	15730	15730	15730	12
578	20240422	112100	129908460	15840	15840	15840	15840	0
579	20240422	112000	129908460	15840	15840	15840	15840	1
580	20240422	111900	129892620	15750	15760	15760	15750	8
581	20240422	111800	129766570	15760	15760	15760	15760	0
582	20240422	111700	129766570	15760	15780	15780	15760	200
583	20240422	111600	126614490	15850	15850	15850	15850	0
584	20240422	111500	126614490	15850	15850	15850	15850	0
585	20240422	111400	126614490	15850	15850	15850	15850	0
586	20240422	111300	126614490	15850	15850	15850	15850	0
587	20240422	111200	126614490	15850	15850	15850	15850	0
588	20240422	111100	126614490	15850	15850	15850	15850	0
589	20240422	111000	126614490	15850	15850	15850	15850	0
590	20240422	110900	126614490	15850	15850	15850	15850	1
591	20240422	110800	126598640	15850	15850	15850	15850	0
592	20240422	110700	126598640	15850	15850	15850	15850	0
593	20240422	110600	126598640	15850	15850	15850	15800	12
594	20240422	110500	126408940	15800	15800	15800	15800	14
595	20240422	110400	126187740	15800	15800	15800	15800	0
596	20240422	110300	126187740	15800	15800	15800	15800	10
597	20240422	110200	126029740	15800	15800	15800	15800	10
598	20240422	110100	125871740	15800	15800	15800	15800	0
599	20240422	110000	125871740	15800	15800	15800	15800	0
600	20240422	105900	125871740	15800	15800	15800	15800	0
601	20240422	105800	125871740	15800	15800	15800	15800	0
602	20240422	105700	125871740	15800	15800	15800	15800	0
603	20240422	105600	125871740	15800	15800	15800	15800	23
604	20240422	105500	125508340	15800	15800	15800	15800	21
605	20240422	105400	125176540	15800	15800	15800	15800	0
606	20240422	105300	125176540	15800	15800	15800	15800	49
607	20240422	105200	124402340	15800	15800	15800	15800	0
608	20240422	105100	124402340	15800	15800	15800	15800	0
609	20240422	105000	124402340	15800	15800	15800	15800	0
610	20240422	104900	124402340	15800	15800	15800	15800	1
611	20240422	104800	124386540	15800	15800	15800	15800	0
612	20240422	104700	124386540	15800	15800	15800	15800	72
613	20240422	104600	123248940	15800	15800	15800	15800	50
614	20240422	104500	122458940	15800	15800	15800	15800	0
615	20240422	104400	122458940	15800	15800	15800	15800	0
616	20240422	104300	122458940	15800	15800	15800	15800	80
617	20240422	104200	121194940	15800	15800	15800	15800	0
618	20240422	104100	121194940	15800	15800	15800	15800	0
619	20240422	104000	121194940	15800	15800	15800	15800	0
620	20240422	103900	121194940	15800	15800	15800	15800	0
621	20240422	103800	121194940	15800	15800	15800	15800	0
622	20240422	103700	121194940	15800	15800	15800	15800	0
623	20240422	103600	121194940	15800	15810	15810	15800	220
624	20240422	103500	117718810	15870	15870	15870	15870	0
625	20240422	103400	117718810	15870	15870	15870	15870	0
626	20240422	103300	117718810	15870	15870	15870	15870	0
627	20240422	103200	117718810	15870	15870	15870	15870	0
628	20240422	103100	117718810	15870	15870	15870	15870	1
629	20240422	103000	117702940	15870	15860	15870	15860	5
630	20240422	102900	117623610	15860	15860	15860	15860	0
631	20240422	102800	117623610	15860	15860	15860	15860	0
632	20240422	102700	117623610	15860	15860	15860	15860	0
633	20240422	102600	117623610	15860	15850	15860	15850	2
634	20240422	102500	117591900	15860	15860	15860	15860	2
635	20240422	102400	117560180	15860	15860	15860	15860	3
636	20240422	102300	117512600	15860	15860	15860	15860	0
637	20240422	102200	117512600	15860	15860	15860	15860	0
638	20240422	102100	117512600	15860	15860	15860	15860	0
639	20240422	102000	117512600	15860	15860	15860	15860	1
640	20240422	101900	117496740	15880	15870	15880	15860	332
641	20240422	101800	112231080	15870	15870	15870	15870	0
642	20240422	101700	112231080	15870	15870	15870	15870	0
643	20240422	101600	112231080	15870	15870	15870	15870	1
644	20240422	101500	112215210	15870	15870	15870	15870	3
645	20240422	101400	112167600	15890	15890	15890	15890	1
646	20240422	101300	112151710	15870	15870	15870	15870	0
647	20240422	101200	112151710	15870	15870	15870	15870	0
648	20240422	101100	112151710	15870	15870	15870	15870	8
649	20240422	101000	112024750	15880	15880	15880	15880	0
650	20240422	100900	112024750	15880	15860	15880	15860	520
651	20240422	100800	103776800	15860	15840	15860	15840	50
652	20240422	100700	102983860	15860	15860	15860	15860	0
653	20240422	100600	102983860	15860	15860	15860	15860	0
654	20240422	100500	102983860	15860	15810	15860	15800	59
655	20240422	100400	102050980	15850	15850	15850	15850	0
656	20240422	100300	102050980	15850	15850	15850	15850	0
657	20240422	100200	102050980	15850	15830	15850	15830	4
658	20240422	100100	101987640	15830	15830	15830	15830	239
659	20240422	100000	98204270	15830	15830	15830	15830	0
660	20240422	095900	98204270	15830	15830	15830	15830	1
661	20240422	095800	98188440	15830	15870	15870	15830	80
662	20240422	095700	96918880	15830	15830	15830	15830	0
663	20240422	095600	96918880	15830	15830	15830	15830	3
664	20240422	095500	96871390	15830	15840	15840	15830	38
665	20240422	095400	96269570	15840	15840	15840	15840	41
666	20240422	095300	95620130	15880	15880	15880	15880	0
667	20240422	095200	95620130	15880	15880	15880	15880	2
668	20240422	095100	95588370	15870	15850	15870	15850	96
669	20240422	095000	94065120	15850	15850	15850	15850	0
670	20240422	094900	94065120	15850	15870	15870	15850	102
671	20240422	094800	92448380	15860	15860	15860	15860	159
672	20240422	094700	89926640	15860	15860	15860	15860	19
673	20240422	094600	89625300	15850	15840	15850	15840	24
674	20240422	094500	89244940	15840	15750	15840	15750	386
675	20240422	094400	83158940	15750	15750	15750	15750	21
676	20240422	094300	82828190	15750	15750	15750	15750	0
677	20240422	094200	82828190	15750	15750	15750	15750	85
678	20240422	094100	81489440	15750	15750	15750	15750	20
679	20240422	094000	81174440	15750	15750	15750	15750	0
680	20240422	093900	81174440	15750	15750	15750	15750	0
681	20240422	093800	81174440	15750	15750	15750	15750	180
682	20240422	093700	78339440	15830	15830	15830	15830	0
683	20240422	093600	78339440	15830	15830	15830	15830	8
684	20240422	093500	78212800	15800	15800	15800	15800	0
685	20240422	093400	78212800	15800	15800	15800	15800	0
686	20240422	093300	78212800	15800	15790	15800	15790	8
687	20240422	093200	78086410	15790	15790	15790	15790	0
688	20240422	093100	78086410	15790	15800	15800	15690	606
689	20240422	093000	68564890	15800	15800	15800	15800	0
690	20240422	092900	68564890	15800	15800	15800	15800	125
691	20240422	092800	66589890	15800	15800	15800	15800	16
692	20240422	092700	66337090	15800	15810	15830	15800	352
693	20240422	092600	60773600	15800	15770	15800	15770	677
694	20240422	092500	50080040	15770	15680	15770	15680	350
695	20240422	092400	44574490	15670	15670	15670	15670	200
696	20240422	092300	41440490	15660	15660	15660	15660	40
697	20240422	092200	40814090	15660	15660	15660	15660	50
698	20240422	092100	40031090	15660	15780	15780	15660	134
699	20240422	092000	37928170	15780	15780	15780	15780	308
700	20240422	091900	33067930	15780	15780	15780	15780	30
701	20240422	091800	32594530	15790	15790	15790	15790	0
702	20240422	091700	32594530	15790	15790	15790	15790	0
703	20240422	091600	32594530	15790	15790	15790	15790	0
704	20240422	091500	32594530	15790	15790	15790	15790	0
705	20240422	091400	32594530	15790	15790	15790	15790	0
706	20240422	091300	32594530	15790	15790	15790	15790	1
707	20240422	091200	32578740	15680	15680	15680	15680	180
708	20240422	091100	29756340	15800	15800	15800	15800	368
709	20240422	091000	23941940	15680	15680	15680	15680	102
710	20240422	090900	22342580	15790	15790	15800	15790	557
711	20240422	090800	13542080	15790	15710	15790	15710	154
712	20240422	090700	11113720	15680	15850	15850	15510	147
713	20240422	090600	8796410	15860	15770	15860	15750	41
714	20240422	090500	8150250	15780	15780	15880	15780	41
715	20240422	090400	7503170	15880	15780	15880	15760	41
716	20240422	090300	6855550	15770	15760	15770	15760	48
717	20240422	090200	6099000	15760	15840	15940	15750	9
718	20240422	090100	5956840	16000	16000	16000	16000	0
719	20240422	090000	5956840	16000	15410	16000	15410	378