KissMeData/347740/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211700	155926730	2870	2870	2870	2870	621
3	20240422	211600	155926730	2870	2870	2870	2870	0
4	20240422	211500	155926730	2870	2870	2870	2870	0
5	20240422	211400	155926730	2870	2870	2870	2870	0
6	20240422	211300	155926730	2870	2870	2870	2870	0
7	20240422	211200	155926730	2870	2870	2870	2870	0
8	20240422	211100	155926730	2870	2870	2870	2870	0
9	20240422	211000	155926730	2870	2870	2870	2870	0
10	20240422	210900	155926730	2870	2870	2870	2870	0
11	20240422	210800	155926730	2870	2870	2870	2870	0
12	20240422	210700	155926730	2870	2870	2870	2870	0
13	20240422	210600	155926730	2870	2870	2870	2870	0
14	20240422	210500	155926730	2870	2870	2870	2870	0
15	20240422	210400	155926730	2870	2870	2870	2870	0
16	20240422	210300	155926730	2870	2870	2870	2870	0
17	20240422	210200	155926730	2870	2870	2870	2870	0
18	20240422	210100	155926730	2870	2870	2870	2870	0
19	20240422	210000	155926730	2870	2870	2870	2870	0
20	20240422	205900	155926730	2870	2870	2870	2870	0
21	20240422	205800	155926730	2870	2870	2870	2870	0
22	20240422	205700	155926730	2870	2870	2870	2870	0
23	20240422	205600	155926730	2870	2870	2870	2870	0
24	20240422	205500	155926730	2870	2870	2870	2870	0
25	20240422	205400	155926730	2870	2870	2870	2870	0
26	20240422	205300	155926730	2870	2870	2870	2870	0
27	20240422	205200	155926730	2870	2870	2870	2870	0
28	20240422	205100	155926730	2870	2870	2870	2870	0
29	20240422	205000	155926730	2870	2870	2870	2870	0
30	20240422	204900	155926730	2870	2870	2870	2870	0
31	20240422	204800	155926730	2870	2870	2870	2870	0
32	20240422	204700	155926730	2870	2870	2870	2870	621
33	20240422	204600	155926730	2870	2870	2870	2870	0
34	20240422	204500	155926730	2870	2870	2870	2870	0
35	20240422	204400	155926730	2870	2870	2870	2870	0
36	20240422	204300	155926730	2870	2870	2870	2870	0
37	20240422	204200	155926730	2870	2870	2870	2870	0
38	20240422	204100	155926730	2870	2870	2870	2870	0
39	20240422	204000	155926730	2870	2870	2870	2870	0
40	20240422	203900	155926730	2870	2870	2870	2870	0
41	20240422	203800	155926730	2870	2870	2870	2870	0
42	20240422	203700	155926730	2870	2870	2870	2870	0
43	20240422	203600	155926730	2870	2870	2870	2870	0
44	20240422	203500	155926730	2870	2870	2870	2870	0
45	20240422	203400	155926730	2870	2870	2870	2870	0
46	20240422	203300	155926730	2870	2870	2870	2870	0
47	20240422	203200	155926730	2870	2870	2870	2870	0
48	20240422	203100	155926730	2870	2870	2870	2870	0
49	20240422	203000	155926730	2870	2870	2870	2870	0
50	20240422	202900	155926730	2870	2870	2870	2870	0
51	20240422	202800	155926730	2870	2870	2870	2870	0
52	20240422	202700	155926730	2870	2870	2870	2870	0
53	20240422	202600	155926730	2870	2870	2870	2870	0
54	20240422	202500	155926730	2870	2870	2870	2870	0
55	20240422	202400	155926730	2870	2870	2870	2870	0
56	20240422	202300	155926730	2870	2870	2870	2870	0
57	20240422	202200	155926730	2870	2870	2870	2870	0
58	20240422	202100	155926730	2870	2870	2870	2870	0
59	20240422	202000	155926730	2870	2870	2870	2870	0
60	20240422	201900	155926730	2870	2870	2870	2870	0
61	20240422	201800	155926730	2870	2870	2870	2870	0
62	20240422	201700	155926730	2870	2870	2870	2870	621
63	20240422	201600	155926730	2870	2870	2870	2870	0
64	20240422	201500	155926730	2870	2870	2870	2870	0
65	20240422	201400	155926730	2870	2870	2870	2870	0
66	20240422	201300	155926730	2870	2870	2870	2870	0
67	20240422	201200	155926730	2870	2870	2870	2870	0
68	20240422	201100	155926730	2870	2870	2870	2870	0
69	20240422	201000	155926730	2870	2870	2870	2870	0
70	20240422	200900	155926730	2870	2870	2870	2870	0
71	20240422	200800	155926730	2870	2870	2870	2870	0
72	20240422	200700	155926730	2870	2870	2870	2870	0
73	20240422	200600	155926730	2870	2870	2870	2870	0
74	20240422	200500	155926730	2870	2870	2870	2870	0
75	20240422	200400	155926730	2870	2870	2870	2870	0
76	20240422	200300	155926730	2870	2870	2870	2870	0
77	20240422	200200	155926730	2870	2870	2870	2870	0
78	20240422	200100	155926730	2870	2870	2870	2870	0
79	20240422	200000	155926730	2870	2870	2870	2870	0
80	20240422	195900	155926730	2870	2870	2870	2870	0
81	20240422	195800	155926730	2870	2870	2870	2870	0
82	20240422	195700	155926730	2870	2870	2870	2870	0
83	20240422	195600	155926730	2870	2870	2870	2870	0
84	20240422	195500	155926730	2870	2870	2870	2870	0
85	20240422	195400	155926730	2870	2870	2870	2870	0
86	20240422	195300	155926730	2870	2870	2870	2870	0
87	20240422	195200	155926730	2870	2870	2870	2870	0
88	20240422	195100	155926730	2870	2870	2870	2870	0
89	20240422	195000	155926730	2870	2870	2870	2870	0
90	20240422	194900	155926730	2870	2870	2870	2870	0
91	20240422	194800	155926730	2870	2870	2870	2870	0
92	20240422	194700	155926730	2870	2870	2870	2870	621
93	20240422	194600	155926730	2870	2870	2870	2870	0
94	20240422	194500	155926730	2870	2870	2870	2870	0
95	20240422	194400	155926730	2870	2870	2870	2870	0
96	20240422	194300	155926730	2870	2870	2870	2870	0
97	20240422	194200	155926730	2870	2870	2870	2870	0
98	20240422	194100	155926730	2870	2870	2870	2870	0
99	20240422	194000	155926730	2870	2870	2870	2870	0
100	20240422	193900	155926730	2870	2870	2870	2870	0
101	20240422	193800	155926730	2870	2870	2870	2870	0
102	20240422	193700	155926730	2870	2870	2870	2870	0
103	20240422	193600	155926730	2870	2870	2870	2870	0
104	20240422	193500	155926730	2870	2870	2870	2870	0
105	20240422	193400	155926730	2870	2870	2870	2870	0
106	20240422	193300	155926730	2870	2870	2870	2870	0
107	20240422	193200	155926730	2870	2870	2870	2870	0
108	20240422	193100	155926730	2870	2870	2870	2870	0
109	20240422	193000	155926730	2870	2870	2870	2870	0
110	20240422	192900	155926730	2870	2870	2870	2870	0
111	20240422	192800	155926730	2870	2870	2870	2870	0
112	20240422	192700	155926730	2870	2870	2870	2870	0
113	20240422	192600	155926730	2870	2870	2870	2870	0
114	20240422	192500	155926730	2870	2870	2870	2870	0
115	20240422	192400	155926730	2870	2870	2870	2870	0
116	20240422	192300	155926730	2870	2870	2870	2870	0
117	20240422	192200	155926730	2870	2870	2870	2870	0
118	20240422	192100	155926730	2870	2870	2870	2870	0
119	20240422	192000	155926730	2870	2870	2870	2870	0
120	20240422	191900	155926730	2870	2870	2870	2870	0
121	20240422	191800	155926730	2870	2870	2870	2870	0
122	20240422	191700	155926730	2870	2870	2870	2870	621
123	20240422	191600	155926730	2870	2870	2870	2870	0
124	20240422	191500	155926730	2870	2870	2870	2870	0
125	20240422	191400	155926730	2870	2870	2870	2870	0
126	20240422	191300	155926730	2870	2870	2870	2870	0
127	20240422	191200	155926730	2870	2870	2870	2870	0
128	20240422	191100	155926730	2870	2870	2870	2870	0
129	20240422	191000	155926730	2870	2870	2870	2870	0
130	20240422	190900	155926730	2870	2870	2870	2870	0
131	20240422	190800	155926730	2870	2870	2870	2870	0
132	20240422	190700	155926730	2870	2870	2870	2870	0
133	20240422	190600	155926730	2870	2870	2870	2870	0
134	20240422	190500	155926730	2870	2870	2870	2870	0
135	20240422	190400	155926730	2870	2870	2870	2870	0
136	20240422	190300	155926730	2870	2870	2870	2870	0
137	20240422	190200	155926730	2870	2870	2870	2870	0
138	20240422	190100	155926730	2870	2870	2870	2870	0
139	20240422	190000	155926730	2870	2870	2870	2870	0
140	20240422	185900	155926730	2870	2870	2870	2870	0
141	20240422	185800	155926730	2870	2870	2870	2870	0
142	20240422	185700	155926730	2870	2870	2870	2870	0
143	20240422	185600	155926730	2870	2870	2870	2870	0
144	20240422	185500	155926730	2870	2870	2870	2870	0
145	20240422	185400	155926730	2870	2870	2870	2870	0
146	20240422	185300	155926730	2870	2870	2870	2870	0
147	20240422	185200	155926730	2870	2870	2870	2870	0
148	20240422	185100	155926730	2870	2870	2870	2870	0
149	20240422	185000	155926730	2870	2870	2870	2870	0
150	20240422	184900	155926730	2870	2870	2870	2870	0
151	20240422	184800	155926730	2870	2870	2870	2870	0
152	20240422	184700	155926730	2870	2870	2870	2870	621
153	20240422	184600	155926730	2870	2870	2870	2870	0
154	20240422	184500	155926730	2870	2870	2870	2870	0
155	20240422	184400	155926730	2870	2870	2870	2870	0
156	20240422	184300	155926730	2870	2870	2870	2870	0
157	20240422	184200	155926730	2870	2870	2870	2870	0
158	20240422	184100	155926730	2870	2870	2870	2870	0
159	20240422	184000	155926730	2870	2870	2870	2870	0
160	20240422	183900	155926730	2870	2870	2870	2870	0
161	20240422	183800	155926730	2870	2870	2870	2870	0
162	20240422	183700	155926730	2870	2870	2870	2870	0
163	20240422	183600	155926730	2870	2870	2870	2870	0
164	20240422	183500	155926730	2870	2870	2870	2870	0
165	20240422	183400	155926730	2870	2870	2870	2870	0
166	20240422	183300	155926730	2870	2870	2870	2870	0
167	20240422	183200	155926730	2870	2870	2870	2870	0
168	20240422	183100	155926730	2870	2870	2870	2870	0
169	20240422	183000	155926730	2870	2870	2870	2870	0
170	20240422	182900	155926730	2870	2870	2870	2870	0
171	20240422	182800	155926730	2870	2870	2870	2870	0
172	20240422	182700	155926730	2870	2870	2870	2870	0
173	20240422	182600	155926730	2870	2870	2870	2870	0
174	20240422	182500	155926730	2870	2870	2870	2870	0
175	20240422	182400	155926730	2870	2870	2870	2870	0
176	20240422	182300	155926730	2870	2870	2870	2870	0
177	20240422	182200	155926730	2870	2870	2870	2870	0
178	20240422	182100	155926730	2870	2870	2870	2870	0
179	20240422	182000	155926730	2870	2870	2870	2870	0
180	20240422	181900	155926730	2870	2870	2870	2870	0
181	20240422	181800	155926730	2870	2870	2870	2870	0
182	20240422	181700	155926730	2870	2870	2870	2870	621
183	20240422	181600	155926730	2870	2870	2870	2870	0
184	20240422	181500	155926730	2870	2870	2870	2870	0
185	20240422	181400	155926730	2870	2870	2870	2870	0
186	20240422	181300	155926730	2870	2870	2870	2870	0
187	20240422	181200	155926730	2870	2870	2870	2870	0
188	20240422	181100	155926730	2870	2870	2870	2870	0
189	20240422	181000	155926730	2870	2870	2870	2870	0
190	20240422	180900	155926730	2870	2870	2870	2870	0
191	20240422	180800	155926730	2870	2870	2870	2870	0
192	20240422	180700	155926730	2870	2870	2870	2870	0
193	20240422	180600	155926730	2870	2870	2870	2870	0
194	20240422	180500	155926730	2870	2870	2870	2870	0
195	20240422	180400	155926730	2870	2870	2870	2870	0
196	20240422	180300	155926730	2870	2870	2870	2870	0
197	20240422	180200	155926730	2870	2870	2870	2870	0
198	20240422	180100	155926730	2870	2870	2870	2870	0
199	20240422	180000	155926730	2870	2870	2870	2870	0
200	20240422	175900	155926730	2870	2870	2870	2870	0
201	20240422	175800	155926730	2870	2870	2870	2870	0
202	20240422	175700	155926730	2870	2870	2870	2870	0
203	20240422	175600	155926730	2870	2870	2870	2870	0
204	20240422	175500	155926730	2870	2870	2870	2870	0
205	20240422	175400	155926730	2870	2870	2870	2870	0
206	20240422	175300	155926730	2870	2870	2870	2870	0
207	20240422	175200	155926730	2870	2870	2870	2870	0
208	20240422	175100	155926730	2870	2870	2870	2870	0
209	20240422	175000	155926730	2870	2870	2870	2870	0
210	20240422	174900	155926730	2870	2870	2870	2870	0
211	20240422	174800	155926730	2870	2870	2870	2870	0
212	20240422	174700	155926730	2870	2870	2870	2870	621
213	20240422	174600	155926730	2870	2870	2870	2870	0
214	20240422	174500	155926730	2870	2870	2870	2870	0
215	20240422	174400	155926730	2870	2870	2870	2870	0
216	20240422	174300	155926730	2870	2870	2870	2870	0
217	20240422	174200	155926730	2870	2870	2870	2870	0
218	20240422	174100	155926730	2870	2870	2870	2870	0
219	20240422	174000	155926730	2870	2870	2870	2870	0
220	20240422	173900	155926730	2870	2870	2870	2870	0
221	20240422	173800	155926730	2870	2870	2870	2870	0
222	20240422	173700	155926730	2870	2870	2870	2870	0
223	20240422	173600	155926730	2870	2870	2870	2870	0
224	20240422	173500	155926730	2870	2870	2870	2870	0
225	20240422	173400	155926730	2870	2870	2870	2870	0
226	20240422	173300	155926730	2870	2870	2870	2870	0
227	20240422	173200	155926730	2870	2870	2870	2870	0
228	20240422	173100	155926730	2870	2870	2870	2870	0
229	20240422	173000	155926730	2870	2870	2870	2870	0
230	20240422	172900	155926730	2870	2870	2870	2870	0
231	20240422	172800	155926730	2870	2870	2870	2870	0
232	20240422	172700	155926730	2870	2870	2870	2870	0
233	20240422	172600	155926730	2870	2870	2870	2870	0
234	20240422	172500	155926730	2870	2870	2870	2870	0
235	20240422	172400	155926730	2870	2870	2870	2870	0
236	20240422	172300	155926730	2870	2870	2870	2870	0
237	20240422	172200	155926730	2870	2870	2870	2870	0
238	20240422	172100	155926730	2870	2870	2870	2870	0
239	20240422	172000	155926730	2870	2870	2870	2870	0
240	20240422	171900	155926730	2870	2870	2870	2870	0
241	20240422	171800	155926730	2870	2870	2870	2870	0
242	20240422	171700	155926730	2870	2870	2870	2870	621
243	20240422	171600	155926730	2870	2870	2870	2870	0
244	20240422	171500	155926730	2870	2870	2870	2870	0
245	20240422	171400	155926730	2870	2870	2870	2870	0
246	20240422	171300	155926730	2870	2870	2870	2870	0
247	20240422	171200	155926730	2870	2870	2870	2870	0
248	20240422	171100	155926730	2870	2870	2870	2870	0
249	20240422	171000	155926730	2870	2870	2870	2870	0
250	20240422	170900	155926730	2870	2870	2870	2870	0
251	20240422	170800	155926730	2870	2870	2870	2870	0
252	20240422	170700	155926730	2870	2870	2870	2870	0
253	20240422	170600	155926730	2870	2870	2870	2870	0
254	20240422	170500	155926730	2870	2870	2870	2870	0
255	20240422	170400	155926730	2870	2870	2870	2870	0
256	20240422	170300	155926730	2870	2870	2870	2870	0
257	20240422	170200	155926730	2870	2870	2870	2870	0
258	20240422	170100	155926730	2870	2870	2870	2870	0
259	20240422	170000	155926730	2870	2870	2870	2870	0
260	20240422	165900	155926730	2870	2870	2870	2870	0
261	20240422	165800	155926730	2870	2870	2870	2870	0
262	20240422	165700	155926730	2870	2870	2870	2870	0
263	20240422	165600	155926730	2870	2870	2870	2870	0
264	20240422	165500	155926730	2870	2870	2870	2870	0
265	20240422	165400	155926730	2870	2870	2870	2870	0
266	20240422	165300	155926730	2870	2870	2870	2870	0
267	20240422	165200	155926730	2870	2870	2870	2870	0
268	20240422	165100	155926730	2870	2870	2870	2870	0
269	20240422	165000	155926730	2870	2870	2870	2870	0
270	20240422	164900	155926730	2870	2870	2870	2870	0
271	20240422	164800	155926730	2870	2870	2870	2870	0
272	20240422	164700	155926730	2870	2870	2870	2870	621
273	20240422	164600	155926730	2870	2870	2870	2870	0
274	20240422	164500	155926730	2870	2870	2870	2870	0
275	20240422	164400	155926730	2870	2870	2870	2870	0
276	20240422	164300	155926730	2870	2870	2870	2870	0
277	20240422	164200	155926730	2870	2870	2870	2870	0
278	20240422	164100	155926730	2870	2870	2870	2870	0
279	20240422	164000	155926730	2870	2870	2870	2870	0
280	20240422	163900	155926730	2870	2870	2870	2870	0
281	20240422	163800	155926730	2870	2870	2870	2870	0
282	20240422	163700	155926730	2870	2870	2870	2870	0
283	20240422	163600	155926730	2870	2870	2870	2870	0
284	20240422	163500	155926730	2870	2870	2870	2870	0
285	20240422	163400	155926730	2870	2870	2870	2870	0
286	20240422	163300	155926730	2870	2870	2870	2870	0
287	20240422	163200	155926730	2870	2870	2870	2870	0
288	20240422	163100	155926730	2870	2870	2870	2870	0
289	20240422	163000	155926730	2870	2870	2870	2870	0
290	20240422	162900	155926730	2870	2870	2870	2870	0
291	20240422	162800	155926730	2870	2870	2870	2870	0
292	20240422	162700	155926730	2870	2870	2870	2870	0
293	20240422	162600	155926730	2870	2870	2870	2870	0
294	20240422	162500	155926730	2870	2870	2870	2870	0
295	20240422	162400	155926730	2870	2870	2870	2870	0
296	20240422	162300	155926730	2870	2870	2870	2870	0
297	20240422	162200	155926730	2870	2870	2870	2870	0
298	20240422	162100	155926730	2870	2870	2870	2870	0
299	20240422	162000	155926730	2870	2870	2870	2870	0
300	20240422	161900	155926730	2870	2870	2870	2870	0
301	20240422	161800	155926730	2870	2870	2870	2870	0
302	20240422	161700	155926730	2870	2870	2870	2870	621
303	20240422	161600	155926730	2870	2870	2870	2870	0
304	20240422	161500	155926730	2870	2870	2870	2870	0
305	20240422	161400	155926730	2870	2870	2870	2870	0
306	20240422	161300	155926730	2870	2870	2870	2870	0
307	20240422	161200	155926730	2870	2870	2870	2870	0
308	20240422	161100	155926730	2870	2870	2870	2870	0
309	20240422	161000	155926730	2870	2870	2870	2870	0
310	20240422	160900	155926730	2870	2870	2870	2870	0
311	20240422	160800	155926730	2870	2870	2870	2870	0
312	20240422	160700	155926730	2870	2870	2870	2870	0
313	20240422	160600	155926730	2870	2870	2870	2870	0
314	20240422	160500	155926730	2870	2870	2870	2870	0
315	20240422	160400	155926730	2870	2870	2870	2870	0
316	20240422	160300	155926730	2870	2870	2870	2870	0
317	20240422	160200	155926730	2870	2870	2870	2870	0
318	20240422	160100	155926730	2870	2870	2870	2870	0
319	20240422	160000	155926730	2870	2870	2870	2870	0
320	20240422	155900	155926730	2870	2870	2870	2870	0
321	20240422	155800	155926730	2870	2870	2870	2870	0
322	20240422	155700	155926730	2870	2870	2870	2870	0
323	20240422	155600	155926730	2870	2870	2870	2870	0
324	20240422	155500	155926730	2870	2870	2870	2870	0
325	20240422	155400	155926730	2870	2870	2870	2870	0
326	20240422	155300	155926730	2870	2870	2870	2870	0
327	20240422	155200	155926730	2870	2870	2870	2870	0
328	20240422	155100	155926730	2870	2870	2870	2870	0
329	20240422	155000	155926730	2870	2870	2870	2870	0
330	20240422	154900	155926730	2870	2870	2870	2870	0
331	20240422	154800	155926730	2870	2870	2870	2870	0
332	20240422	154700	155926730	2870	2870	2870	2870	621
333	20240422	154600	155926730	2870	2870	2870	2870	0
334	20240422	154500	155926730	2870	2870	2870	2870	0
335	20240422	154400	155926730	2870	2870	2870	2870	0
336	20240422	154300	155926730	2870	2870	2870	2870	0
337	20240422	154200	155926730	2870	2870	2870	2870	0
338	20240422	154100	155926730	2870	2870	2870	2870	0
339	20240422	154000	155926730	2870	2870	2870	2870	0
340	20240422	153900	155926730	2870	2870	2870	2870	0
341	20240422	153800	155926730	2870	2870	2870	2870	0
342	20240422	153700	155926730	2870	2870	2870	2870	0
343	20240422	153600	155926730	2870	2870	2870	2870	0
344	20240422	153500	155926730	2870	2870	2870	2870	0
345	20240422	153400	155926730	2870	2870	2870	2870	0
346	20240422	153300	155926730	2870	2870	2870	2870	0
347	20240422	153200	155926730	2870	2870	2870	2870	0
348	20240422	153100	155926730	2870	2870	2870	2870	0
349	20240422	153000	155926730	2870	2870	2870	2870	621
350	20240422	152900	154144460	2860	2860	2860	2860	0
351	20240422	152800	154144460	2860	2860	2860	2860	0
352	20240422	152700	154144460	2860	2860	2860	2860	0
353	20240422	152600	154144460	2860	2860	2860	2860	0
354	20240422	152500	154144460	2860	2860	2860	2860	0
355	20240422	152400	154144460	2860	2860	2860	2860	0
356	20240422	152300	154144460	2860	2860	2860	2860	0
357	20240422	152200	154144460	2860	2860	2860	2860	0
358	20240422	152100	154144460	2860	2860	2860	2860	0
359	20240422	152000	154144460	2860	2860	2860	2860	0
360	20240422	151900	154144460	2860	2860	2860	2860	53
361	20240422	151800	153992880	2860	2870	2870	2860	188
362	20240422	151700	153453460	2860	2860	2860	2860	0
363	20240422	151600	153453460	2860	2860	2860	2860	0
364	20240422	151500	153453460	2860	2860	2860	2860	0
365	20240422	151400	153453460	2860	2860	2870	2860	296
366	20240422	151300	152606800	2865	2865	2865	2865	0
367	20240422	151200	152606800	2865	2865	2865	2865	719
368	20240422	151100	150546865	2870	2870	2870	2870	40
369	20240422	151000	150432065	2870	2870	2870	2870	30
370	20240422	150900	150345965	2870	2870	2870	2870	442
371	20240422	150800	149077425	2865	2865	2865	2865	301
372	20240422	150700	148215060	2860	2860	2860	2860	0
373	20240422	150600	148215060	2860	2860	2860	2860	135
374	20240422	150500	147828960	2860	2860	2860	2860	0
375	20240422	150400	147828960	2860	2860	2860	2860	232
376	20240422	150300	147165440	2855	2855	2855	2855	0
377	20240422	150200	147165440	2855	2855	2855	2855	22
378	20240422	150100	147102630	2860	2860	2860	2860	0
379	20240422	150000	147102630	2860	2860	2860	2860	0
380	20240422	145900	147102630	2860	2860	2860	2860	350
381	20240422	145800	146101630	2855	2855	2855	2855	0
382	20240422	145700	146101630	2855	2855	2855	2855	0
383	20240422	145600	146101630	2855	2855	2855	2855	1518
384	20240422	145500	141767740	2855	2855	2855	2855	0
385	20240422	145400	141767740	2855	2855	2855	2855	6
386	20240422	145300	141750610	2850	2850	2850	2850	5
387	20240422	145200	141736360	2850	2850	2850	2850	0
388	20240422	145100	141736360	2850	2850	2850	2850	0
389	20240422	145000	141736360	2850	2850	2850	2850	1
390	20240422	144900	141733510	2850	2850	2850	2850	2
391	20240422	144800	141727810	2855	2855	2855	2855	0
392	20240422	144700	141727810	2855	2855	2855	2855	0
393	20240422	144600	141727810	2855	2855	2855	2855	0
394	20240422	144500	141727810	2855	2855	2855	2855	5
395	20240422	144400	141713535	2855	2855	2855	2855	2
396	20240422	144300	141707825	2850	2850	2850	2850	0
397	20240422	144200	141707825	2850	2850	2850	2850	0
398	20240422	144100	141707825	2850	2850	2850	2850	0
399	20240422	144000	141707825	2850	2850	2850	2850	0
400	20240422	143900	141707825	2850	2850	2850	2850	0
401	20240422	143800	141707825	2850	2850	2850	2850	2
402	20240422	143700	141702125	2850	2850	2850	2850	22
403	20240422	143600	141639425	2835	2835	2835	2835	0
404	20240422	143500	141639425	2835	2845	2845	2835	6000
405	20240422	143400	124617945	2845	2845	2845	2845	0
406	20240422	143300	124617945	2845	2845	2845	2845	0
407	20240422	143200	124617945	2845	2845	2845	2845	1
408	20240422	143100	124615100	2850	2850	2850	2850	0
409	20240422	143000	124615100	2850	2850	2850	2850	0
410	20240422	142900	124615100	2850	2850	2850	2850	19
411	20240422	142800	124560950	2845	2845	2845	2845	0
412	20240422	142700	124560950	2845	2845	2845	2845	0
413	20240422	142600	124560950	2845	2845	2845	2845	0
414	20240422	142500	124560950	2845	2845	2845	2845	0
415	20240422	142400	124560950	2845	2845	2845	2845	0
416	20240422	142300	124560950	2845	2845	2845	2845	0
417	20240422	142200	124560950	2845	2845	2845	2845	0
418	20240422	142100	124560950	2845	2845	2845	2845	0
419	20240422	142000	124560950	2845	2845	2845	2845	0
420	20240422	141900	124560950	2845	2845	2845	2845	0
421	20240422	141800	124560950	2845	2845	2845	2845	0
422	20240422	141700	124560950	2845	2845	2845	2845	0
423	20240422	141600	124560950	2845	2845	2845	2845	0
424	20240422	141500	124560950	2845	2845	2845	2845	0
425	20240422	141400	124560950	2845	2845	2845	2845	0
426	20240422	141300	124560950	2845	2845	2845	2845	0
427	20240422	141200	124560950	2845	2845	2845	2845	0
428	20240422	141100	124560950	2845	2845	2845	2845	0
429	20240422	141000	124560950	2845	2845	2845	2845	0
430	20240422	140900	124560950	2845	2845	2845	2845	0
431	20240422	140800	124560950	2845	2845	2845	2845	0
432	20240422	140700	124560950	2845	2845	2845	2845	2
433	20240422	140600	124555260	2845	2845	2845	2845	0
434	20240422	140500	124555260	2845	2845	2845	2845	0
435	20240422	140400	124555260	2845	2845	2845	2845	2
436	20240422	140300	124549570	2845	2845	2845	2845	1
437	20240422	140200	124546725	2850	2850	2850	2850	0
438	20240422	140100	124546725	2850	2850	2850	2850	0
439	20240422	140000	124546725	2850	2850	2850	2850	35
440	20240422	135900	124446975	2850	2850	2850	2850	0
441	20240422	135800	124446975	2850	2850	2850	2850	0
442	20240422	135700	124446975	2850	2850	2850	2850	0
443	20240422	135600	124446975	2850	2855	2855	2850	224
444	20240422	135500	123808300	2855	2855	2855	2855	8
445	20240422	135400	123785460	2855	2855	2855	2855	16
446	20240422	135300	123739780	2850	2850	2850	2850	0
447	20240422	135200	123739780	2850	2850	2850	2850	39
448	20240422	135100	123628630	2855	2855	2855	2855	0
449	20240422	135000	123628630	2855	2855	2855	2855	0
450	20240422	134900	123628630	2855	2855	2855	2855	0
451	20240422	134800	123628630	2855	2855	2855	2855	0
452	20240422	134700	123628630	2855	2855	2855	2855	28
453	20240422	134600	123548690	2855	2855	2855	2855	267
454	20240422	134500	122786405	2855	2855	2855	2855	0
455	20240422	134400	122786405	2855	2855	2855	2855	0
456	20240422	134300	122786405	2855	2855	2855	2855	147
457	20240422	134200	122366720	2855	2855	2855	2855	3
458	20240422	134100	122358155	2855	2855	2855	2855	0
459	20240422	134000	122358155	2855	2855	2855	2855	0
460	20240422	133900	122358155	2855	2855	2855	2855	35
461	20240422	133800	122258230	2855	2855	2855	2855	0
462	20240422	133700	122258230	2855	2855	2855	2855	0
463	20240422	133600	122258230	2855	2855	2855	2855	0
464	20240422	133500	122258230	2855	2855	2855	2855	0
465	20240422	133400	122258230	2855	2855	2855	2855	500
466	20240422	133300	120830730	2860	2860	2860	2860	172
467	20240422	133200	120338810	2865	2865	2865	2865	0
468	20240422	133100	120338810	2865	2865	2865	2865	0
469	20240422	133000	120338810	2865	2865	2865	2865	0
470	20240422	132900	120338810	2865	2865	2865	2865	0
471	20240422	132800	120338810	2865	2865	2865	2865	0
472	20240422	132700	120338810	2865	2865	2865	2865	0
473	20240422	132600	120338810	2865	2865	2865	2865	50
474	20240422	132500	120195560	2870	2870	2870	2870	0
475	20240422	132400	120195560	2870	2870	2870	2870	0
476	20240422	132300	120195560	2870	2870	2870	2870	0
477	20240422	132200	120195560	2870	2870	2870	2870	0
478	20240422	132100	120195560	2870	2870	2870	2870	0
479	20240422	132000	120195560	2870	2870	2870	2870	0
480	20240422	131900	120195560	2870	2870	2870	2870	0
481	20240422	131800	120195560	2870	2870	2870	2870	0
482	20240422	131700	120195560	2870	2870	2870	2870	0
483	20240422	131600	120195560	2870	2870	2870	2870	0
484	20240422	131500	120195560	2870	2870	2870	2870	0
485	20240422	131400	120195560	2870	2870	2870	2870	0
486	20240422	131300	120195560	2870	2870	2870	2870	0
487	20240422	131200	120195560	2870	2870	2870	2870	0
488	20240422	131100	120195560	2870	2865	2870	2865	80
489	20240422	131000	119965970	2860	2860	2860	2860	0
490	20240422	130900	119965970	2860	2860	2860	2860	0
491	20240422	130800	119965970	2860	2860	2860	2860	0
492	20240422	130700	119965970	2860	2860	2860	2860	0
493	20240422	130600	119965970	2860	2860	2860	2860	0
494	20240422	130500	119965970	2860	2860	2860	2860	34
495	20240422	130400	119868730	2860	2860	2860	2860	0
496	20240422	130300	119868730	2860	2865	2865	2860	699
497	20240422	130200	117869425	2865	2865	2865	2865	894
498	20240422	130100	115308115	2865	2865	2865	2865	0
499	20240422	130000	115308115	2865	2865	2865	2865	606
500	20240422	125900	113571925	2870	2870	2870	2870	0
501	20240422	125800	113571925	2870	2870	2870	2870	0
502	20240422	125700	113571925	2870	2870	2870	2870	0
503	20240422	125600	113571925	2870	2870	2870	2870	0
504	20240422	125500	113571925	2870	2870	2870	2870	0
505	20240422	125400	113571925	2870	2870	2870	2870	0
506	20240422	125300	113571925	2870	2870	2870	2870	0
507	20240422	125200	113571925	2870	2865	2870	2865	200
508	20240422	125100	112998425	2865	2865	2865	2865	0
509	20240422	125000	112998425	2865	2865	2865	2865	1
510	20240422	124900	112995560	2865	2865	2865	2865	0
511	20240422	124800	112995560	2865	2865	2865	2865	0
512	20240422	124700	112995560	2865	2865	2865	2865	0
513	20240422	124600	112995560	2865	2865	2865	2865	64
514	20240422	124500	112812200	2870	2870	2870	2870	0
515	20240422	124400	112812200	2870	2870	2870	2870	0
516	20240422	124300	112812200	2870	2870	2870	2870	0
517	20240422	124200	112812200	2870	2870	2870	2870	0
518	20240422	124100	112812200	2870	2870	2870	2870	0
519	20240422	124000	112812200	2870	2870	2870	2870	0
520	20240422	123900	112812200	2870	2870	2870	2870	0
521	20240422	123800	112812200	2870	2870	2870	2870	0
522	20240422	123700	112812200	2870	2870	2870	2870	0
523	20240422	123600	112812200	2870	2870	2870	2870	22
524	20240422	123500	112749060	2875	2875	2875	2875	2
525	20240422	123400	112743310	2875	2875	2875	2875	7
526	20240422	123300	112723185	2875	2875	2875	2875	3
527	20240422	123200	112714560	2875	2875	2875	2875	0
528	20240422	123100	112714560	2875	2875	2875	2875	0
529	20240422	123000	112714560	2875	2875	2875	2875	0
530	20240422	122900	112714560	2875	2875	2875	2875	0
531	20240422	122800	112714560	2875	2875	2875	2875	0
532	20240422	122700	112714560	2875	2875	2875	2875	0
533	20240422	122600	112714560	2875	2875	2875	2875	0
534	20240422	122500	112714560	2875	2875	2875	2875	0
535	20240422	122400	112714560	2875	2875	2875	2875	0
536	20240422	122300	112714560	2875	2875	2875	2875	0
537	20240422	122200	112714560	2875	2875	2875	2875	0
538	20240422	122100	112714560	2875	2875	2875	2875	0
539	20240422	122000	112714560	2875	2875	2875	2875	0
540	20240422	121900	112714560	2875	2875	2875	2875	0
541	20240422	121800	112714560	2875	2875	2875	2875	0
542	20240422	121700	112714560	2875	2875	2875	2875	0
543	20240422	121600	112714560	2875	2875	2875	2875	1
544	20240422	121500	112711685	2870	2870	2870	2870	0
545	20240422	121400	112711685	2870	2870	2870	2870	280
546	20240422	121300	111908085	2870	2870	2870	2870	0
547	20240422	121200	111908085	2870	2870	2870	2870	0
548	20240422	121100	111908085	2870	2870	2870	2870	0
549	20240422	121000	111908085	2870	2870	2870	2870	0
550	20240422	120900	111908085	2870	2870	2870	2870	0
551	20240422	120800	111908085	2870	2870	2870	2870	3
552	20240422	120700	111899475	2865	2865	2865	2865	0
553	20240422	120600	111899475	2865	2865	2865	2865	0
554	20240422	120500	111899475	2865	2865	2865	2865	0
555	20240422	120400	111899475	2865	2865	2865	2865	0
556	20240422	120300	111899475	2865	2865	2865	2865	100
557	20240422	120200	111612975	2870	2870	2870	2870	0
558	20240422	120100	111612975	2870	2870	2870	2870	10
559	20240422	120000	111584275	2870	2870	2870	2870	11
560	20240422	115900	111552705	2870	2870	2870	2870	0
561	20240422	115800	111552705	2870	2870	2870	2870	16
562	20240422	115700	111506785	2870	2870	2870	2870	0
563	20240422	115600	111506785	2870	2870	2870	2870	0
564	20240422	115500	111506785	2870	2870	2870	2870	84
565	20240422	115400	111265705	2870	2870	2870	2870	0
566	20240422	115300	111265705	2870	2870	2870	2870	0
567	20240422	115200	111265705	2870	2870	2870	2870	0
568	20240422	115100	111265705	2870	2870	2870	2870	0
569	20240422	115000	111265705	2870	2870	2870	2870	0
570	20240422	114900	111265705	2870	2870	2870	2870	0
571	20240422	114800	111265705	2870	2870	2870	2870	0
572	20240422	114700	111265705	2870	2870	2870	2870	0
573	20240422	114600	111265705	2870	2870	2870	2870	5
574	20240422	114500	111251355	2870	2870	2870	2870	0
575	20240422	114400	111251355	2870	2870	2870	2870	0
576	20240422	114300	111251355	2870	2870	2870	2870	0
577	20240422	114200	111251355	2870	2870	2870	2870	0
578	20240422	114100	111251355	2870	2870	2870	2870	0
579	20240422	114000	111251355	2870	2870	2870	2870	635
580	20240422	113900	109428905	2875	2875	2875	2875	0
581	20240422	113800	109428905	2875	2875	2875	2875	0
582	20240422	113700	109428905	2875	2875	2875	2875	0
583	20240422	113600	109428905	2875	2875	2875	2875	0
584	20240422	113500	109428905	2875	2875	2875	2875	0
585	20240422	113400	109428905	2875	2875	2875	2875	0
586	20240422	113300	109428905	2875	2875	2875	2875	297
587	20240422	113200	108575030	2875	2875	2875	2875	0
588	20240422	113100	108575030	2875	2875	2875	2875	0
589	20240422	113000	108575030	2875	2875	2875	2875	0
590	20240422	112900	108575030	2875	2875	2875	2875	0
591	20240422	112800	108575030	2875	2875	2875	2875	0
592	20240422	112700	108575030	2875	2875	2875	2875	0
593	20240422	112600	108575030	2875	2875	2875	2875	0
594	20240422	112500	108575030	2875	2875	2875	2875	1
595	20240422	112400	108572155	2860	2860	2860	2860	0
596	20240422	112300	108572155	2860	2860	2860	2860	0
597	20240422	112200	108572155	2860	2860	2860	2860	0
598	20240422	112100	108572155	2860	2860	2860	2860	0
599	20240422	112000	108572155	2860	2860	2860	2860	0
600	20240422	111900	108572155	2860	2860	2860	2860	0
601	20240422	111800	108572155	2860	2860	2860	2860	144
602	20240422	111700	108160315	2860	2860	2860	2860	0
603	20240422	111600	108160315	2860	2860	2860	2860	0
604	20240422	111500	108160315	2860	2860	2860	2860	0
605	20240422	111400	108160315	2860	2860	2860	2860	0
606	20240422	111300	108160315	2860	2860	2860	2860	11
607	20240422	111200	108128855	2865	2865	2865	2865	401
608	20240422	111100	106979990	2870	2870	2870	2870	0
609	20240422	111000	106979990	2870	2870	2870	2870	311
610	20240422	110900	106087420	2875	2875	2875	2875	0
611	20240422	110800	106087420	2875	2875	2875	2875	0
612	20240422	110700	106087420	2875	2875	2875	2875	0
613	20240422	110600	106087420	2875	2875	2875	2875	0
614	20240422	110500	106087420	2875	2875	2875	2875	0
615	20240422	110400	106087420	2875	2875	2875	2875	0
616	20240422	110300	106087420	2875	2875	2875	2875	0
617	20240422	110200	106087420	2875	2875	2875	2875	0
618	20240422	110100	106087420	2875	2875	2875	2875	0
619	20240422	110000	106087420	2875	2875	2875	2875	0
620	20240422	105900	106087420	2875	2875	2875	2875	90
621	20240422	105800	105828670	2875	2875	2875	2875	0
622	20240422	105700	105828670	2875	2875	2875	2875	0
623	20240422	105600	105828670	2875	2875	2875	2875	0
624	20240422	105500	105828670	2875	2875	2875	2875	0
625	20240422	105400	105828670	2875	2875	2875	2875	0
626	20240422	105300	105828670	2875	2875	2875	2875	10
627	20240422	105200	105799920	2870	2870	2870	2870	0
628	20240422	105100	105799920	2870	2870	2870	2870	0
629	20240422	105000	105799920	2870	2870	2870	2870	35
630	20240422	104900	105699470	2870	2870	2870	2870	4
631	20240422	104800	105687990	2875	2875	2875	2875	0
632	20240422	104700	105687990	2875	2875	2875	2875	90
633	20240422	104600	105429240	2870	2870	2870	2870	0
634	20240422	104500	105429240	2870	2870	2870	2870	0
635	20240422	104400	105429240	2870	2870	2870	2870	1166
636	20240422	104300	102082820	2880	2880	2880	2880	0
637	20240422	104200	102082820	2880	2880	2880	2880	3
638	20240422	104100	102074180	2885	2885	2885	2885	0
639	20240422	104000	102074180	2885	2885	2885	2885	0
640	20240422	103900	102074180	2885	2885	2885	2885	0
641	20240422	103800	102074180	2885	2885	2885	2885	0
642	20240422	103700	102074180	2885	2885	2885	2885	0
643	20240422	103600	102074180	2885	2885	2885	2885	0
644	20240422	103500	102074180	2885	2885	2885	2885	0
645	20240422	103400	102074180	2885	2885	2885	2885	0
646	20240422	103300	102074180	2885	2885	2885	2885	1
647	20240422	103200	102071295	2885	2885	2885	2885	0
648	20240422	103100	102071295	2885	2885	2885	2885	0
649	20240422	103000	102071295	2885	2880	2885	2880	293
650	20240422	102900	101227205	2880	2880	2880	2880	0
651	20240422	102800	101227205	2880	2880	2880	2880	0
652	20240422	102700	101227205	2880	2880	2880	2880	1
653	20240422	102600	101224325	2875	2865	2875	2865	94
654	20240422	102500	100954165	2865	2865	2865	2865	0
655	20240422	102400	100954165	2865	2865	2865	2865	0
656	20240422	102300	100954165	2865	2865	2865	2865	0
657	20240422	102200	100954165	2865	2865	2865	2865	0
658	20240422	102100	100954165	2865	2865	2865	2865	16
659	20240422	102000	100908325	2865	2865	2865	2865	1
660	20240422	101900	100905460	2865	2860	2865	2860	4
661	20240422	101800	100894005	2860	2860	2860	2855	95
662	20240422	101700	100622310	2870	2870	2870	2870	0
663	20240422	101600	100622310	2870	2870	2870	2870	0
664	20240422	101500	100622310	2870	2870	2870	2870	0
665	20240422	101400	100622310	2870	2870	2870	2870	0
666	20240422	101300	100622310	2870	2870	2870	2870	0
667	20240422	101200	100622310	2870	2865	2870	2865	4
668	20240422	101100	100610845	2875	2875	2875	2875	0
669	20240422	101000	100610845	2875	2875	2875	2875	0
670	20240422	100900	100610845	2875	2875	2875	2875	5
671	20240422	100800	100596470	2875	2875	2875	2875	1
672	20240422	100700	100593595	2870	2870	2870	2870	80
673	20240422	100600	100363995	2870	2870	2870	2870	219
674	20240422	100500	99735465	2870	2865	2870	2865	257
675	20240422	100400	98999155	2865	2860	2865	2860	6
676	20240422	100300	98981970	2860	2860	2860	2860	0
677	20240422	100200	98981970	2860	2860	2860	2860	27
678	20240422	100100	98904750	2855	2845	2855	2845	51
679	20240422	100000	98759635	2865	2865	2865	2865	0
680	20240422	095900	98759635	2865	2865	2865	2865	0
681	20240422	095800	98759635	2865	2865	2865	2865	10
682	20240422	095700	98730985	2875	2875	2875	2875	0
683	20240422	095600	98730985	2875	2875	2875	2875	1
684	20240422	095500	98728110	2870	2870	2870	2870	4
685	20240422	095400	98716630	2840	2840	2840	2840	0
686	20240422	095300	98716630	2840	2840	2840	2840	0
687	20240422	095200	98716630	2840	2840	2840	2840	0
688	20240422	095100	98716630	2840	2850	2850	2840	404
689	20240422	095000	97566375	2870	2870	2870	2870	0
690	20240422	094900	97566375	2870	2870	2870	2870	0
691	20240422	094800	97566375	2870	2870	2870	2870	23
692	20240422	094700	97500365	2860	2860	2860	2860	0
693	20240422	094600	97500365	2860	2855	2860	2855	101
694	20240422	094500	97212005	2840	2850	2850	2840	492
695	20240422	094400	95813515	2845	2865	2865	2845	1400
696	20240422	094300	91821170	2865	2865	2865	2865	330
697	20240422	094200	90875720	2865	2865	2865	2865	200
698	20240422	094100	90302720	2865	2865	2865	2865	368
699	20240422	094000	89248400	2865	2865	2865	2865	23
700	20240422	093900	89182505	2870	2870	2870	2870	0
701	20240422	093800	89182505	2870	2870	2870	2870	20
702	20240422	093700	89125105	2875	2875	2875	2875	1
703	20240422	093600	89122230	2875	2885	2885	2875	166
704	20240422	093500	88644120	2885	2880	2885	2875	1093
705	20240422	093400	85492090	2880	2880	2880	2880	37
706	20240422	093300	85385530	2880	2880	2880	2880	95
707	20240422	093200	85111930	2880	2880	2880	2880	0
708	20240422	093100	85111930	2880	2890	2890	2880	307
709	20240422	093000	84227230	2885	2895	2900	2885	942
710	20240422	092900	81506565	2900	2900	2900	2900	267
711	20240422	092800	80732265	2900	2920	2920	2900	16
712	20240422	092700	80685785	2920	2910	2930	2900	3597
713	20240422	092600	70183605	2900	2900	2905	2900	2425
714	20240422	092500	63151080	2900	2890	2905	2890	622
715	20240422	092400	61346850	2890	2895	2895	2890	1350
716	20240422	092300	57440385	2895	2905	2905	2895	1010
717	20240422	092200	54506435	2905	2905	2905	2895	208
718	20240422	092100	53903685	2905	2905	2910	2905	952
719	20240422	092000	51138115	2900	2895	2900	2895	56
720	20240422	091900	50975720	2900	2895	2915	2895	544
721	20240422	091800	49398130	2895	2890	2915	2885	5835
722	20240422	091700	32439240	2890	2885	2895	2885	2093
723	20240422	091600	26390470	2885	2885	2885	2885	375
724	20240422	091500	25308595	2885	2885	2885	2885	548
725	20240422	091400	23727615	2890	2895	2895	2890	1956
726	20240422	091300	18072255	2905	2900	2905	2900	390
727	20240422	091200	16941195	2890	2895	2910	2885	816
728	20240422	091100	14579870	2895	2875	2895	2875	1381
729	20240422	091000	10597125	2875	2850	2875	2850	2127
730	20240422	090900	4516045	2845	2845	2845	2845	0
731	20240422	090800	4516045	2845	2845	2845	2845	3
732	20240422	090700	4507510	2845	2845	2845	2845	0
733	20240422	090600	4507510	2845	2845	2845	2845	233
734	20240422	090500	3844625	2880	2880	2880	2880	7
735	20240422	090400	3824465	2880	2870	2880	2870	20
736	20240422	090300	3766980	2870	2870	2870	2870	2
737	20240422	090200	3761240	2870	2870	2870	2870	52
738	20240422	090100	3612000	2870	2855	2870	2855	706
739	20240422	090000	1588660	2855	2810	2855	2810	564