KissMeData/033320/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191600	415220120	4060	4060	4060	4060	3277
3	20240422	191500	415220120	4060	4060	4060	4060	0
4	20240422	191400	415220120	4060	4060	4060	4060	0
5	20240422	191300	415220120	4060	4060	4060	4060	0
6	20240422	191200	415220120	4060	4060	4060	4060	0
7	20240422	191100	415220120	4060	4060	4060	4060	0
8	20240422	191000	415220120	4060	4060	4060	4060	0
9	20240422	190900	415220120	4060	4060	4060	4060	0
10	20240422	190800	415220120	4060	4060	4060	4060	0
11	20240422	190700	415220120	4060	4060	4060	4060	0
12	20240422	190600	415220120	4060	4060	4060	4060	0
13	20240422	190500	415220120	4060	4060	4060	4060	0
14	20240422	190400	415220120	4060	4060	4060	4060	0
15	20240422	190300	415220120	4060	4060	4060	4060	0
16	20240422	190200	415220120	4060	4060	4060	4060	0
17	20240422	190100	415220120	4060	4060	4060	4060	0
18	20240422	190000	415220120	4060	4060	4060	4060	0
19	20240422	185900	415220120	4060	4060	4060	4060	0
20	20240422	185800	415220120	4060	4060	4060	4060	0
21	20240422	185700	415220120	4060	4060	4060	4060	0
22	20240422	185600	415220120	4060	4060	4060	4060	0
23	20240422	185500	415220120	4060	4060	4060	4060	0
24	20240422	185400	415220120	4060	4060	4060	4060	0
25	20240422	185300	415220120	4060	4060	4060	4060	0
26	20240422	185200	415220120	4060	4060	4060	4060	0
27	20240422	185100	415220120	4060	4060	4060	4060	0
28	20240422	185000	415220120	4060	4060	4060	4060	0
29	20240422	184900	415220120	4060	4060	4060	4060	0
30	20240422	184800	415220120	4060	4060	4060	4060	0
31	20240422	184700	415220120	4060	4060	4060	4060	0
32	20240422	184600	415220120	4060	4060	4060	4060	3277
33	20240422	184500	415220120	4060	4060	4060	4060	0
34	20240422	184400	415220120	4060	4060	4060	4060	0
35	20240422	184300	415220120	4060	4060	4060	4060	0
36	20240422	184200	415220120	4060	4060	4060	4060	0
37	20240422	184100	415220120	4060	4060	4060	4060	0
38	20240422	184000	415220120	4060	4060	4060	4060	0
39	20240422	183900	415220120	4060	4060	4060	4060	0
40	20240422	183800	415220120	4060	4060	4060	4060	0
41	20240422	183700	415220120	4060	4060	4060	4060	0
42	20240422	183600	415220120	4060	4060	4060	4060	0
43	20240422	183500	415220120	4060	4060	4060	4060	0
44	20240422	183400	415220120	4060	4060	4060	4060	0
45	20240422	183300	415220120	4060	4060	4060	4060	0
46	20240422	183200	415220120	4060	4060	4060	4060	0
47	20240422	183100	415220120	4060	4060	4060	4060	0
48	20240422	183000	415220120	4060	4060	4060	4060	0
49	20240422	182900	415220120	4060	4060	4060	4060	0
50	20240422	182800	415220120	4060	4060	4060	4060	0
51	20240422	182700	415220120	4060	4060	4060	4060	0
52	20240422	182600	415220120	4060	4060	4060	4060	0
53	20240422	182500	415220120	4060	4060	4060	4060	0
54	20240422	182400	415220120	4060	4060	4060	4060	0
55	20240422	182300	415220120	4060	4060	4060	4060	0
56	20240422	182200	415220120	4060	4060	4060	4060	0
57	20240422	182100	415220120	4060	4060	4060	4060	0
58	20240422	182000	415220120	4060	4060	4060	4060	0
59	20240422	181900	415220120	4060	4060	4060	4060	0
60	20240422	181800	415220120	4060	4060	4060	4060	0
61	20240422	181700	415220120	4060	4060	4060	4060	0
62	20240422	181600	415220120	4060	4060	4060	4060	3277
63	20240422	181500	415220120	4060	4060	4060	4060	0
64	20240422	181400	415220120	4060	4060	4060	4060	0
65	20240422	181300	415220120	4060	4060	4060	4060	0
66	20240422	181200	415220120	4060	4060	4060	4060	0
67	20240422	181100	415220120	4060	4060	4060	4060	0
68	20240422	181000	415220120	4060	4060	4060	4060	0
69	20240422	180900	415220120	4060	4060	4060	4060	0
70	20240422	180800	415220120	4060	4060	4060	4060	0
71	20240422	180700	415220120	4060	4060	4060	4060	0
72	20240422	180600	415220120	4060	4060	4060	4060	0
73	20240422	180500	415220120	4060	4060	4060	4060	0
74	20240422	180400	415220120	4060	4060	4060	4060	0
75	20240422	180300	415220120	4060	4060	4060	4060	0
76	20240422	180200	415220120	4060	4060	4060	4060	0
77	20240422	180100	415220120	4060	4060	4060	4060	0
78	20240422	180000	415220120	4060	4060	4060	4060	0
79	20240422	175900	415220120	4060	4060	4060	4060	0
80	20240422	175800	415220120	4060	4060	4060	4060	0
81	20240422	175700	415220120	4060	4060	4060	4060	0
82	20240422	175600	415220120	4060	4060	4060	4060	0
83	20240422	175500	415220120	4060	4060	4060	4060	0
84	20240422	175400	415220120	4060	4060	4060	4060	0
85	20240422	175300	415220120	4060	4060	4060	4060	0
86	20240422	175200	415220120	4060	4060	4060	4060	0
87	20240422	175100	415220120	4060	4060	4060	4060	0
88	20240422	175000	415220120	4060	4060	4060	4060	0
89	20240422	174900	415220120	4060	4060	4060	4060	0
90	20240422	174800	415220120	4060	4060	4060	4060	0
91	20240422	174700	415220120	4060	4060	4060	4060	0
92	20240422	174600	415220120	4060	4060	4060	4060	3277
93	20240422	174500	415220120	4060	4060	4060	4060	0
94	20240422	174400	415220120	4060	4060	4060	4060	0
95	20240422	174300	415220120	4060	4060	4060	4060	0
96	20240422	174200	415220120	4060	4060	4060	4060	0
97	20240422	174100	415220120	4060	4060	4060	4060	0
98	20240422	174000	415220120	4060	4060	4060	4060	0
99	20240422	173900	415220120	4060	4060	4060	4060	0
100	20240422	173800	415220120	4060	4060	4060	4060	0
101	20240422	173700	415220120	4060	4060	4060	4060	0
102	20240422	173600	415220120	4060	4060	4060	4060	0
103	20240422	173500	415220120	4060	4060	4060	4060	0
104	20240422	173400	415220120	4060	4060	4060	4060	0
105	20240422	173300	415220120	4060	4060	4060	4060	0
106	20240422	173200	415220120	4060	4060	4060	4060	0
107	20240422	173100	415220120	4060	4060	4060	4060	0
108	20240422	173000	415220120	4060	4060	4060	4060	0
109	20240422	172900	415220120	4060	4060	4060	4060	0
110	20240422	172800	415220120	4060	4060	4060	4060	0
111	20240422	172700	415220120	4060	4060	4060	4060	0
112	20240422	172600	415220120	4060	4060	4060	4060	0
113	20240422	172500	415220120	4060	4060	4060	4060	0
114	20240422	172400	415220120	4060	4060	4060	4060	0
115	20240422	172300	415220120	4060	4060	4060	4060	0
116	20240422	172200	415220120	4060	4060	4060	4060	0
117	20240422	172100	415220120	4060	4060	4060	4060	0
118	20240422	172000	415220120	4060	4060	4060	4060	0
119	20240422	171900	415220120	4060	4060	4060	4060	0
120	20240422	171800	415220120	4060	4060	4060	4060	0
121	20240422	171700	415220120	4060	4060	4060	4060	0
122	20240422	171600	415220120	4060	4060	4060	4060	3277
123	20240422	171500	415220120	4060	4060	4060	4060	0
124	20240422	171400	415220120	4060	4060	4060	4060	0
125	20240422	171300	415220120	4060	4060	4060	4060	0
126	20240422	171200	415220120	4060	4060	4060	4060	0
127	20240422	171100	415220120	4060	4060	4060	4060	0
128	20240422	171000	415220120	4060	4060	4060	4060	0
129	20240422	170900	415220120	4060	4060	4060	4060	0
130	20240422	170800	415220120	4060	4060	4060	4060	0
131	20240422	170700	415220120	4060	4060	4060	4060	0
132	20240422	170600	415220120	4060	4060	4060	4060	0
133	20240422	170500	415220120	4060	4060	4060	4060	0
134	20240422	170400	415220120	4060	4060	4060	4060	0
135	20240422	170300	415220120	4060	4060	4060	4060	0
136	20240422	170200	415220120	4060	4060	4060	4060	0
137	20240422	170100	415220120	4060	4060	4060	4060	0
138	20240422	170000	415220120	4060	4060	4060	4060	0
139	20240422	165900	415220120	4060	4060	4060	4060	0
140	20240422	165800	415220120	4060	4060	4060	4060	0
141	20240422	165700	415220120	4060	4060	4060	4060	0
142	20240422	165600	415220120	4060	4060	4060	4060	0
143	20240422	165500	415220120	4060	4060	4060	4060	0
144	20240422	165400	415220120	4060	4060	4060	4060	0
145	20240422	165300	415220120	4060	4060	4060	4060	0
146	20240422	165200	415220120	4060	4060	4060	4060	0
147	20240422	165100	415220120	4060	4060	4060	4060	0
148	20240422	165000	415220120	4060	4060	4060	4060	0
149	20240422	164900	415220120	4060	4060	4060	4060	0
150	20240422	164800	415220120	4060	4060	4060	4060	0
151	20240422	164700	415220120	4060	4060	4060	4060	0
152	20240422	164600	415220120	4060	4060	4060	4060	3277
153	20240422	164500	415220120	4060	4060	4060	4060	0
154	20240422	164400	415220120	4060	4060	4060	4060	0
155	20240422	164300	415220120	4060	4060	4060	4060	0
156	20240422	164200	415220120	4060	4060	4060	4060	0
157	20240422	164100	415220120	4060	4060	4060	4060	0
158	20240422	164000	415220120	4060	4060	4060	4060	0
159	20240422	163900	415220120	4060	4060	4060	4060	0
160	20240422	163800	415220120	4060	4060	4060	4060	0
161	20240422	163700	415220120	4060	4060	4060	4060	0
162	20240422	163600	415220120	4060	4060	4060	4060	0
163	20240422	163500	415220120	4060	4060	4060	4060	0
164	20240422	163400	415220120	4060	4060	4060	4060	0
165	20240422	163300	415220120	4060	4060	4060	4060	0
166	20240422	163200	415220120	4060	4060	4060	4060	0
167	20240422	163100	415220120	4060	4060	4060	4060	0
168	20240422	163000	415220120	4060	4060	4060	4060	0
169	20240422	162900	415220120	4060	4060	4060	4060	0
170	20240422	162800	415220120	4060	4060	4060	4060	0
171	20240422	162700	415220120	4060	4060	4060	4060	0
172	20240422	162600	415220120	4060	4060	4060	4060	0
173	20240422	162500	415220120	4060	4060	4060	4060	0
174	20240422	162400	415220120	4060	4060	4060	4060	0
175	20240422	162300	415220120	4060	4060	4060	4060	0
176	20240422	162200	415220120	4060	4060	4060	4060	0
177	20240422	162100	415220120	4060	4060	4060	4060	0
178	20240422	162000	415220120	4060	4060	4060	4060	0
179	20240422	161900	415220120	4060	4060	4060	4060	0
180	20240422	161800	415220120	4060	4060	4060	4060	0
181	20240422	161700	415220120	4060	4060	4060	4060	0
182	20240422	161600	415220120	4060	4060	4060	4060	3277
183	20240422	161500	415220120	4060	4060	4060	4060	0
184	20240422	161400	415220120	4060	4060	4060	4060	0
185	20240422	161300	415220120	4060	4060	4060	4060	0
186	20240422	161200	415220120	4060	4060	4060	4060	0
187	20240422	161100	415220120	4060	4060	4060	4060	0
188	20240422	161000	415220120	4060	4060	4060	4060	0
189	20240422	160900	415220120	4060	4060	4060	4060	0
190	20240422	160800	415220120	4060	4060	4060	4060	0
191	20240422	160700	415220120	4060	4060	4060	4060	0
192	20240422	160600	415220120	4060	4060	4060	4060	0
193	20240422	160500	415220120	4060	4060	4060	4060	0
194	20240422	160400	415220120	4060	4060	4060	4060	0
195	20240422	160300	415220120	4060	4060	4060	4060	0
196	20240422	160200	415220120	4060	4060	4060	4060	0
197	20240422	160100	415220120	4060	4060	4060	4060	0
198	20240422	160000	415220120	4060	4060	4060	4060	0
199	20240422	155900	415220120	4060	4060	4060	4060	0
200	20240422	155800	415220120	4060	4060	4060	4060	0
201	20240422	155700	415220120	4060	4060	4060	4060	0
202	20240422	155600	415220120	4060	4060	4060	4060	0
203	20240422	155500	415220120	4060	4060	4060	4060	0
204	20240422	155400	415220120	4060	4060	4060	4060	0
205	20240422	155300	415220120	4060	4060	4060	4060	0
206	20240422	155200	415220120	4060	4060	4060	4060	0
207	20240422	155100	415220120	4060	4060	4060	4060	0
208	20240422	155000	415220120	4060	4060	4060	4060	0
209	20240422	154900	415220120	4060	4060	4060	4060	0
210	20240422	154800	415220120	4060	4060	4060	4060	0
211	20240422	154700	415220120	4060	4060	4060	4060	0
212	20240422	154600	415220120	4060	4060	4060	4060	3277
213	20240422	154500	415220120	4060	4060	4060	4060	0
214	20240422	154400	415220120	4060	4060	4060	4060	0
215	20240422	154300	415220120	4060	4060	4060	4060	0
216	20240422	154200	415220120	4060	4060	4060	4060	0
217	20240422	154100	415220120	4060	4060	4060	4060	0
218	20240422	154000	415220120	4060	4060	4060	4060	0
219	20240422	153900	415220120	4060	4060	4060	4060	0
220	20240422	153800	415220120	4060	4060	4060	4060	0
221	20240422	153700	415220120	4060	4060	4060	4060	0
222	20240422	153600	415220120	4060	4060	4060	4060	0
223	20240422	153500	415220120	4060	4060	4060	4060	0
224	20240422	153400	415220120	4060	4060	4060	4060	0
225	20240422	153300	415220120	4060	4060	4060	4060	0
226	20240422	153200	415220120	4060	4060	4060	4060	0
227	20240422	153100	415220120	4060	4060	4060	4060	0
228	20240422	153000	415220120	4060	4060	4060	4060	3277
229	20240422	152900	401915500	4060	4060	4060	4060	0
230	20240422	152800	401915500	4060	4060	4060	4060	0
231	20240422	152700	401915500	4060	4060	4060	4060	0
232	20240422	152600	401915500	4060	4060	4060	4060	0
233	20240422	152500	401915500	4060	4060	4060	4060	0
234	20240422	152400	401915500	4060	4060	4060	4060	0
235	20240422	152300	401915500	4060	4060	4060	4060	0
236	20240422	152200	401915500	4060	4060	4060	4060	0
237	20240422	152100	401915500	4060	4060	4060	4060	0
238	20240422	152000	401915500	4060	4060	4060	4060	0
239	20240422	151900	401915500	4060	4060	4060	4055	160
240	20240422	151800	401266105	4055	4055	4055	4055	0
241	20240422	151700	401266105	4055	4055	4055	4055	1168
242	20240422	151600	396529865	4060	4060	4060	4060	0
243	20240422	151500	396529865	4060	4060	4060	4055	849
244	20240422	151400	393086230	4060	4055	4060	4055	244
245	20240422	151300	392096590	4055	4055	4055	4055	200
246	20240422	151200	391285590	4055	4060	4060	4055	79
247	20240422	151100	390965225	4060	4060	4060	4060	5
248	20240422	151000	390944925	4060	4060	4060	4060	1
249	20240422	150900	390940865	4065	4065	4065	4065	13
250	20240422	150800	390888020	4060	4060	4060	4060	236
251	20240422	150700	389929860	4060	4055	4060	4055	243
252	20240422	150600	388943580	4060	4055	4060	4055	202
253	20240422	150500	388124460	4060	4060	4060	4060	37
254	20240422	150400	387974240	4060	4060	4060	4060	530
255	20240422	150300	385822440	4060	4060	4060	4060	0
256	20240422	150200	385822440	4060	4060	4060	4060	10
257	20240422	150100	385781840	4060	4060	4060	4060	15
258	20240422	150000	385720940	4060	4060	4060	4060	0
259	20240422	145900	385720940	4060	4060	4060	4060	562
260	20240422	145800	383439220	4060	4060	4060	4060	1226
261	20240422	145700	378461660	4065	4065	4065	4065	0
262	20240422	145600	378461660	4065	4065	4065	4065	169
263	20240422	145500	377774675	4070	4070	4070	4070	40
264	20240422	145400	377611875	4070	4070	4070	4070	0
265	20240422	145300	377611875	4070	4070	4070	4070	0
266	20240422	145200	377611875	4070	4070	4070	4070	0
267	20240422	145100	377611875	4070	4070	4070	4070	0
268	20240422	145000	377611875	4070	4070	4070	4070	478
269	20240422	144900	375666415	4070	4070	4070	4070	0
270	20240422	144800	375666415	4070	4070	4070	4070	1
271	20240422	144700	375662345	4070	4070	4070	4070	0
272	20240422	144600	375662345	4070	4070	4070	4070	101
273	20240422	144500	375251275	4070	4070	4070	4070	100
274	20240422	144400	374844275	4070	4070	4070	4070	20
275	20240422	144300	374762875	4065	4065	4065	4065	385
276	20240422	144200	373197850	4065	4065	4065	4065	145
277	20240422	144100	372608425	4065	4065	4065	4065	0
278	20240422	144000	372608425	4065	4065	4065	4065	0
279	20240422	143900	372608425	4065	4065	4065	4065	0
280	20240422	143800	372608425	4065	4065	4065	4065	29
281	20240422	143700	372490540	4060	4065	4065	4060	144
282	20240422	143600	371905645	4065	4065	4065	4065	0
283	20240422	143500	371905645	4065	4065	4065	4065	0
284	20240422	143400	371905645	4065	4065	4065	4065	0
285	20240422	143300	371905645	4065	4065	4065	4065	200
286	20240422	143200	371092645	4060	4065	4065	4060	102
287	20240422	143100	370678025	4065	4065	4065	4065	0
288	20240422	143000	370678025	4065	4065	4065	4065	0
289	20240422	142900	370678025	4065	4065	4065	4065	20
290	20240422	142800	370596725	4060	4060	4060	4060	0
291	20240422	142700	370596725	4060	4060	4060	4060	0
292	20240422	142600	370596725	4060	4060	4060	4060	0
293	20240422	142500	370596725	4060	4060	4060	4060	433
294	20240422	142400	368838745	4055	4060	4060	4055	1161
295	20240422	142300	364130405	4060	4060	4060	4060	0
296	20240422	142200	364130405	4060	4060	4060	4060	0
297	20240422	142100	364130405	4060	4055	4060	4055	113
298	20240422	142000	363671675	4055	4055	4055	4055	1404
299	20240422	141900	357978455	4055	4055	4055	4055	1
300	20240422	141800	357974400	4060	4060	4060	4060	56
301	20240422	141700	357747040	4060	4060	4060	4060	1
302	20240422	141600	357742980	4060	4060	4060	4060	0
303	20240422	141500	357742980	4060	4060	4060	4060	129
304	20240422	141400	357219240	4060	4060	4060	4060	0
305	20240422	141300	357219240	4060	4060	4060	4060	21
306	20240422	141200	357133980	4060	4060	4060	4060	0
307	20240422	141100	357133980	4060	4060	4060	4060	493
308	20240422	141000	355132400	4060	4060	4060	4060	186
309	20240422	140900	354377240	4060	4060	4060	4060	1814
310	20240422	140800	347012400	4065	4065	4065	4065	0
311	20240422	140700	347012400	4065	4070	4070	4065	643
312	20240422	140600	344397605	4080	4080	4080	4080	6
313	20240422	140500	344373125	4080	4080	4080	4080	0
314	20240422	140400	344373125	4080	4080	4080	4080	58
315	20240422	140300	344136485	4075	4075	4075	4075	49
316	20240422	140200	343936810	4080	4080	4080	4080	30
317	20240422	140100	343814410	4080	4080	4080	4080	3
318	20240422	140000	343802170	4080	4080	4080	4080	2
319	20240422	135900	343794010	4075	4075	4075	4075	500
320	20240422	135800	341756510	4075	4075	4075	4075	451
321	20240422	135700	339918685	4075	4075	4075	4075	233
322	20240422	135600	338969210	4080	4080	4080	4080	0
323	20240422	135500	338969210	4080	4080	4080	4080	1
324	20240422	135400	338965130	4075	4075	4075	4075	0
325	20240422	135300	338965130	4075	4075	4075	4075	7
326	20240422	135200	338936605	4075	4075	4075	4075	534
327	20240422	135100	336760555	4075	4075	4075	4075	98
328	20240422	135000	336361205	4075	4070	4075	4070	161
329	20240422	134900	335705140	4075	4075	4075	4075	0
330	20240422	134800	335705140	4075	4075	4075	4075	0
331	20240422	134700	335705140	4075	4075	4075	4075	0
332	20240422	134600	335705140	4075	4075	4075	4075	1
333	20240422	134500	335701065	4065	4065	4065	4065	1
334	20240422	134400	335697000	4070	4070	4070	4070	0
335	20240422	134300	335697000	4070	4070	4070	4070	0
336	20240422	134200	335697000	4070	4070	4070	4070	0
337	20240422	134100	335697000	4070	4075	4075	4070	211
338	20240422	134000	334837230	4075	4075	4075	4075	0
339	20240422	133900	334837230	4075	4075	4075	4075	0
340	20240422	133800	334837230	4075	4075	4075	4075	270
341	20240422	133700	333736980	4075	4075	4075	4075	0
342	20240422	133600	333736980	4075	4075	4075	4075	1
343	20240422	133500	333732905	4080	4080	4080	4080	0
344	20240422	133400	333732905	4080	4075	4080	4075	3
345	20240422	133300	333720675	4080	4075	4080	4075	10
346	20240422	133200	333679895	4080	4080	4080	4080	0
347	20240422	133100	333679895	4080	4080	4080	4080	0
348	20240422	133000	333679895	4080	4080	4080	4080	0
349	20240422	132900	333679895	4080	4080	4080	4080	1
350	20240422	132800	333675815	4065	4065	4065	4065	0
351	20240422	132700	333675815	4065	4070	4070	4065	1413
352	20240422	132600	327931865	4080	4080	4080	4080	0
353	20240422	132500	327931865	4080	4080	4080	4080	1
354	20240422	132400	327927785	4080	4080	4080	4080	0
355	20240422	132300	327927785	4080	4080	4080	4080	0
356	20240422	132200	327927785	4080	4080	4080	4080	0
357	20240422	132100	327927785	4080	4080	4080	4080	0
358	20240422	132000	327927785	4080	4080	4080	4080	1
359	20240422	131900	327923705	4080	4080	4080	4080	0
360	20240422	131800	327923705	4080	4080	4080	4080	29
361	20240422	131700	327805385	4080	4080	4080	4080	0
362	20240422	131600	327805385	4080	4080	4080	4080	1
363	20240422	131500	327801305	4065	4065	4065	4065	0
364	20240422	131400	327801305	4065	4065	4065	4065	0
365	20240422	131300	327801305	4065	4065	4065	4065	58
366	20240422	131200	327565535	4080	4080	4080	4080	0
367	20240422	131100	327565535	4080	4080	4080	4080	2
368	20240422	131000	327557375	4080	4080	4080	4080	1
369	20240422	130900	327553295	4065	4065	4065	4065	0
370	20240422	130800	327553295	4065	4065	4065	4065	0
371	20240422	130700	327553295	4065	4065	4065	4065	0
372	20240422	130600	327553295	4065	4065	4065	4065	0
373	20240422	130500	327553295	4065	4065	4065	4065	0
374	20240422	130400	327553295	4065	4065	4065	4065	0
375	20240422	130300	327553295	4065	4065	4065	4065	0
376	20240422	130200	327553295	4065	4070	4070	4065	100
377	20240422	130100	327146790	4075	4075	4075	4075	326
378	20240422	130000	325818340	4080	4080	4080	4080	0
379	20240422	125900	325818340	4080	4080	4080	4080	0
380	20240422	125800	325818340	4080	4080	4080	4080	2
381	20240422	125700	325810180	4080	4080	4080	4080	11
382	20240422	125600	325765300	4080	4080	4080	4080	0
383	20240422	125500	325765300	4080	4080	4080	4080	0
384	20240422	125400	325765300	4080	4080	4080	4080	0
385	20240422	125300	325765300	4080	4080	4080	4080	0
386	20240422	125200	325765300	4080	4080	4080	4080	0
387	20240422	125100	325765300	4080	4080	4080	4080	0
388	20240422	125000	325765300	4080	4080	4080	4080	20
389	20240422	124900	325683700	4080	4080	4080	4080	0
390	20240422	124800	325683700	4080	4080	4080	4080	0
391	20240422	124700	325683700	4080	4080	4080	4080	0
392	20240422	124600	325683700	4080	4080	4080	4080	48
393	20240422	124500	325487860	4080	4080	4080	4080	3
394	20240422	124400	325475620	4080	4080	4080	4080	1001
395	20240422	124300	321391540	4085	4060	4085	4060	290
396	20240422	124200	320213840	4065	4065	4065	4065	0
397	20240422	124100	320213840	4065	4065	4065	4065	463
398	20240422	124000	318331745	4065	4065	4065	4065	0
399	20240422	123900	318331745	4065	4070	4070	4065	1379
400	20240422	123800	312720840	4070	4070	4070	4070	0
401	20240422	123700	312720840	4070	4070	4070	4070	0
402	20240422	123600	312720840	4070	4070	4070	4070	0
403	20240422	123500	312720840	4070	4070	4070	4070	0
404	20240422	123400	312720840	4070	4070	4070	4070	0
405	20240422	123300	312720840	4070	4070	4070	4070	0
406	20240422	123200	312720840	4070	4070	4070	4070	171
407	20240422	123100	312024870	4070	4075	4075	4070	351
408	20240422	123000	310596125	4075	4075	4075	4075	0
409	20240422	122900	310596125	4075	4075	4075	4075	0
410	20240422	122800	310596125	4075	4075	4075	4075	0
411	20240422	122700	310596125	4075	4075	4075	4075	0
412	20240422	122600	310596125	4075	4075	4075	4075	0
413	20240422	122500	310596125	4075	4075	4075	4075	0
414	20240422	122400	310596125	4075	4075	4075	4075	0
415	20240422	122300	310596125	4075	4075	4075	4075	0
416	20240422	122200	310596125	4075	4075	4075	4075	0
417	20240422	122100	310596125	4075	4075	4075	4075	0
418	20240422	122000	310596125	4075	4075	4075	4075	180
419	20240422	121900	309862625	4070	4075	4075	4070	110
420	20240422	121800	309414920	4070	4070	4070	4070	0
421	20240422	121700	309414920	4070	4070	4070	4070	0
422	20240422	121600	309414920	4070	4070	4070	4070	0
423	20240422	121500	309414920	4070	4095	4095	4070	813
424	20240422	121400	306105610	4095	4095	4095	4095	0
425	20240422	121300	306105610	4095	4095	4095	4095	0
426	20240422	121200	306105610	4095	4095	4095	4095	23
427	20240422	121100	306011425	4095	4095	4095	4095	0
428	20240422	121000	306011425	4095	4075	4095	4075	349
429	20240422	120900	304588270	4095	4095	4095	4095	0
430	20240422	120800	304588270	4095	4095	4095	4095	0
431	20240422	120700	304588270	4095	4090	4095	4090	64
432	20240422	120600	304326390	4095	4095	4095	4095	0
433	20240422	120500	304326390	4095	4095	4095	4095	0
434	20240422	120400	304326390	4095	4095	4095	4095	0
435	20240422	120300	304326390	4095	4095	4095	4095	0
436	20240422	120200	304326390	4095	4095	4095	4095	0
437	20240422	120100	304326390	4095	4095	4095	4095	0
438	20240422	120000	304326390	4095	4095	4095	4095	2
439	20240422	115900	304318200	4095	4095	4095	4095	1
440	20240422	115800	304314105	4095	4095	4095	4095	30
441	20240422	115700	304191255	4075	4075	4075	4075	1
442	20240422	115600	304187180	4075	4075	4075	4075	0
443	20240422	115500	304187180	4075	4075	4075	4075	126
444	20240422	115400	303673730	4100	4100	4100	4100	0
445	20240422	115300	303673730	4100	4075	4100	4075	281
446	20240422	115200	302525150	4080	4080	4080	4080	0
447	20240422	115100	302525150	4080	4080	4080	4080	0
448	20240422	115000	302525150	4080	4080	4080	4080	0
449	20240422	114900	302525150	4080	4080	4080	4080	0
450	20240422	114800	302525150	4080	4080	4080	4080	0
451	20240422	114700	302525150	4080	4080	4080	4080	7
452	20240422	114600	302496590	4080	4080	4080	4080	0
453	20240422	114500	302496590	4080	4080	4080	4080	0
454	20240422	114400	302496590	4080	4080	4080	4080	100
455	20240422	114300	302088590	4080	4080	4080	4080	1
456	20240422	114200	302084510	4075	4075	4075	4075	0
457	20240422	114100	302084510	4075	4080	4080	4075	169
458	20240422	114000	301395830	4080	4080	4080	4080	0
459	20240422	113900	301395830	4080	4080	4080	4080	559
460	20240422	113800	299115110	4095	4095	4095	4095	0
461	20240422	113700	299115110	4095	4095	4095	4095	1
462	20240422	113600	299111015	4080	4080	4080	4080	1
463	20240422	113500	299106935	4095	4095	4095	4095	30
464	20240422	113400	298984085	4095	4085	4095	4085	20
465	20240422	113300	298902295	4085	4085	4085	4085	150
466	20240422	113200	298289545	4080	4080	4080	4080	0
467	20240422	113100	298289545	4080	4080	4080	4080	0
468	20240422	113000	298289545	4080	4080	4080	4080	12
469	20240422	112900	298240585	4080	4080	4080	4080	0
470	20240422	112800	298240585	4080	4080	4080	4080	1
471	20240422	112700	298236505	4085	4085	4085	4085	0
472	20240422	112600	298236505	4085	4085	4085	4085	0
473	20240422	112500	298236505	4085	4085	4085	4085	0
474	20240422	112400	298236505	4085	4085	4085	4085	0
475	20240422	112300	298236505	4085	4085	4085	4085	0
476	20240422	112200	298236505	4085	4085	4085	4085	0
477	20240422	112100	298236505	4085	4085	4085	4085	0
478	20240422	112000	298236505	4085	4085	4085	4085	0
479	20240422	111900	298236505	4085	4085	4085	4085	1
480	20240422	111800	298232420	4075	4075	4075	4075	0
481	20240422	111700	298232420	4075	4075	4075	4075	0
482	20240422	111600	298232420	4075	4075	4075	4075	0
483	20240422	111500	298232420	4075	4075	4075	4075	0
484	20240422	111400	298232420	4075	4075	4075	4075	0
485	20240422	111300	298232420	4075	4075	4075	4075	200
486	20240422	111200	297417420	4075	4075	4075	4075	0
487	20240422	111100	297417420	4075	4075	4075	4075	33
488	20240422	111000	297282945	4075	4075	4075	4075	3
489	20240422	110900	297270720	4060	4060	4060	4060	0
490	20240422	110800	297270720	4060	4060	4060	4060	0
491	20240422	110700	297270720	4060	4060	4060	4060	0
492	20240422	110600	297270720	4060	4060	4060	4060	635
493	20240422	110500	294692620	4080	4080	4080	4080	0
494	20240422	110400	294692620	4080	4065	4080	4065	499
495	20240422	110300	292663435	4080	4080	4080	4080	0
496	20240422	110200	292663435	4080	4080	4080	4080	311
497	20240422	110100	291394555	4080	4080	4080	4080	27
498	20240422	110000	291284395	4065	4080	4080	4065	1411
499	20240422	105900	285530630	4080	4080	4080	4080	1
500	20240422	105800	285526550	4065	4065	4065	4065	0
501	20240422	105700	285526550	4065	4065	4065	4065	0
502	20240422	105600	285526550	4065	4065	4065	4065	0
503	20240422	105500	285526550	4065	4065	4065	4065	191
504	20240422	105400	284750135	4060	4060	4060	4060	0
505	20240422	105300	284750135	4060	4060	4060	4060	0
506	20240422	105200	284750135	4060	4060	4060	4060	0
507	20240422	105100	284750135	4060	4060	4060	4060	0
508	20240422	105000	284750135	4060	4060	4060	4060	223
509	20240422	104900	283844755	4080	4080	4080	4080	38
510	20240422	104800	283689715	4080	4080	4080	4080	3
511	20240422	104700	283677475	4055	4055	4055	4055	50
512	20240422	104600	283474725	4055	4055	4055	4055	0
513	20240422	104500	283474725	4055	4055	4055	4055	0
514	20240422	104400	283474725	4055	4080	4080	4055	519
515	20240422	104300	281369985	4080	4080	4080	4080	0
516	20240422	104200	281369985	4080	4080	4080	4080	0
517	20240422	104100	281369985	4080	4080	4080	4080	0
518	20240422	104000	281369985	4080	4080	4080	4080	0
519	20240422	103900	281369985	4080	4080	4080	4080	0
520	20240422	103800	281369985	4080	4060	4080	4060	779
521	20240422	103700	278206505	4065	4065	4065	4065	0
522	20240422	103600	278206505	4065	4065	4065	4065	0
523	20240422	103500	278206505	4065	4065	4065	4065	0
524	20240422	103400	278206505	4065	4065	4065	4065	515
525	20240422	103300	276113030	4060	4065	4065	4060	700
526	20240422	103200	273270755	4070	4075	4075	4070	212
527	20240422	103100	272407905	4070	4070	4070	4070	252
528	20240422	103000	271382265	4070	4070	4070	4070	2
529	20240422	102900	271374125	4070	4070	4070	4070	1
530	20240422	102800	271370055	4065	4065	4065	4065	0
531	20240422	102700	271370055	4065	4065	4065	4065	277
532	20240422	102600	270244050	4065	4065	4065	4065	0
533	20240422	102500	270244050	4065	4065	4065	4065	0
534	20240422	102400	270244050	4065	4065	4065	4065	0
535	20240422	102300	270244050	4065	4065	4065	4065	2
536	20240422	102200	270235920	4065	4065	4065	4065	146
537	20240422	102100	269642430	4065	4065	4065	4065	500
538	20240422	102000	267609930	4065	4065	4065	4065	0
539	20240422	101900	267609930	4065	4065	4065	4065	700
540	20240422	101800	264764430	4065	4070	4070	4065	1942
541	20240422	101700	256861090	4065	4065	4065	4065	409
542	20240422	101600	255198505	4070	4070	4070	4070	10
543	20240422	101500	255157805	4070	4065	4070	4065	300
544	20240422	101400	253937805	4065	4075	4080	4065	220
545	20240422	101300	253042675	4080	4080	4080	4080	0
546	20240422	101200	253042675	4080	4080	4080	4080	6
547	20240422	101100	253018195	4060	4075	4075	4060	100
548	20240422	101000	252611720	4080	4080	4080	4080	61
549	20240422	100900	252362840	4080	4080	4080	4080	3
550	20240422	100800	252350600	4080	4080	4080	4080	47
551	20240422	100700	252158840	4080	4080	4080	4080	48
552	20240422	100600	251963000	4080	4080	4080	4080	0
553	20240422	100500	251963000	4080	4075	4080	4075	12
554	20240422	100400	251914090	4075	4075	4075	4075	48
555	20240422	100300	251718490	4075	4075	4075	4075	7
556	20240422	100200	251689965	4055	4080	4080	4055	4
557	20240422	100100	251673720	4080	4080	4080	4035	8544
558	20240422	100000	217124165	4065	4080	4080	4065	1473
559	20240422	095900	211130975	4085	4090	4090	4085	4
560	20240422	095800	211114625	4090	4090	4090	4090	4
561	20240422	095700	211098265	4075	4085	4085	4075	300
562	20240422	095600	209875635	4080	4080	4080	4080	0
563	20240422	095500	209875635	4080	4080	4080	4080	31
564	20240422	095400	209749155	4080	4075	4080	4075	159
565	20240422	095300	209101085	4075	4075	4075	4070	521
566	20240422	095200	206979520	4080	4080	4080	4080	272
567	20240422	095100	205869760	4085	4085	4085	4085	9
568	20240422	095000	205832995	4080	4100	4100	4080	784
569	20240422	094900	202633970	4100	4100	4100	4095	4
570	20240422	094800	202617580	4100	4100	4100	4100	3
571	20240422	094700	202605280	4100	4105	4105	4100	3
572	20240422	094600	202592975	4085	4085	4085	4085	319
573	20240422	094500	201289860	4090	4090	4090	4090	24
574	20240422	094400	201191700	4090	4090	4090	4090	0
575	20240422	094300	201191700	4090	4085	4115	4085	12
576	20240422	094200	201142580	4080	4090	4115	4030	7956
577	20240422	094100	168863885	4090	4090	4090	4090	0
578	20240422	094000	168863885	4090	4090	4090	4090	904
579	20240422	093900	165166525	4090	4100	4100	4085	731
580	20240422	093800	162177045	4100	4105	4105	4095	504
581	20240422	093700	160111525	4105	4115	4115	4105	154
582	20240422	093600	159478735	4105	4105	4105	4105	2
583	20240422	093500	159470525	4090	4095	4095	4090	293
584	20240422	093400	158271515	4095	4095	4095	4095	12
585	20240422	093300	158222375	4095	4090	4095	4090	779
586	20240422	093200	155036250	4090	4080	4095	4080	74
587	20240422	093100	154734180	4075	4095	4095	4075	1275
588	20240422	093000	149523370	4095	4105	4105	4085	9456
589	20240422	092900	110819660	4105	4105	4105	4105	80
590	20240422	092800	110491260	4100	4100	4100	4100	32
591	20240422	092700	110360060	4105	4105	4105	4105	0
592	20240422	092600	110360060	4105	4105	4105	4105	202
593	20240422	092500	109530850	4125	4125	4125	4125	1
594	20240422	092400	109526725	4100	4105	4105	4100	1590
595	20240422	092300	103006765	4105	4105	4105	4105	138
596	20240422	092200	102440275	4105	4110	4110	4105	799
597	20240422	092100	99160250	4110	4110	4110	4110	15
598	20240422	092000	99098600	4105	4110	4110	4105	470
599	20240422	091900	97167150	4110	4115	4115	4105	2064
600	20240422	091800	88686410	4110	4125	4125	4110	3268
601	20240422	091700	75247075	4120	4120	4120	4120	0
602	20240422	091600	75247075	4120	4125	4125	4120	500
603	20240422	091500	73187065	4135	4130	4135	4130	501
604	20240422	091400	71117930	4115	4115	4115	4115	39
605	20240422	091300	70957445	4115	4115	4115	4115	8
606	20240422	091200	70924525	4115	4110	4115	4110	681
607	20240422	091100	68123245	4110	4135	4140	4110	435
608	20240422	091000	66333745	4115	4140	4140	4115	495
609	20240422	090900	64296595	4140	4130	4140	4130	1337
610	20240422	090800	58769635	4125	4115	4125	4115	210
611	20240422	090700	57903485	4105	4110	4110	4105	624
612	20240422	090600	55341865	4110	4110	4110	4110	436
613	20240422	090500	53549905	4130	4115	4130	4110	628
614	20240422	090400	50964885	4115	4115	4115	4115	350
615	20240422	090300	49524635	4125	4115	4125	4105	6324
616	20240422	090200	23516315	4115	4120	4120	4115	750
617	20240422	090100	20429015	4125	4125	4125	4125	1000
618	20240422	090000	16304015	4125	4140	4140	4125	3233