KissMeData/332570/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211400	564742070	2980	2980	2980	2980	5481
3	20240422	211300	564742070	2980	2980	2980	2980	0
4	20240422	211200	564742070	2980	2980	2980	2980	0
5	20240422	211100	564742070	2980	2980	2980	2980	0
6	20240422	211000	564742070	2980	2980	2980	2980	0
7	20240422	210900	564742070	2980	2980	2980	2980	0
8	20240422	210800	564742070	2980	2980	2980	2980	0
9	20240422	210700	564742070	2980	2980	2980	2980	0
10	20240422	210600	564742070	2980	2980	2980	2980	0
11	20240422	210500	564742070	2980	2980	2980	2980	0
12	20240422	210400	564742070	2980	2980	2980	2980	0
13	20240422	210300	564742070	2980	2980	2980	2980	0
14	20240422	210200	564742070	2980	2980	2980	2980	0
15	20240422	210100	564742070	2980	2980	2980	2980	0
16	20240422	210000	564742070	2980	2980	2980	2980	0
17	20240422	205900	564742070	2980	2980	2980	2980	0
18	20240422	205800	564742070	2980	2980	2980	2980	0
19	20240422	205700	564742070	2980	2980	2980	2980	0
20	20240422	205600	564742070	2980	2980	2980	2980	0
21	20240422	205500	564742070	2980	2980	2980	2980	0
22	20240422	205400	564742070	2980	2980	2980	2980	0
23	20240422	205300	564742070	2980	2980	2980	2980	0
24	20240422	205200	564742070	2980	2980	2980	2980	0
25	20240422	205100	564742070	2980	2980	2980	2980	0
26	20240422	205000	564742070	2980	2980	2980	2980	0
27	20240422	204900	564742070	2980	2980	2980	2980	0
28	20240422	204800	564742070	2980	2980	2980	2980	0
29	20240422	204700	564742070	2980	2980	2980	2980	0
30	20240422	204600	564742070	2980	2980	2980	2980	0
31	20240422	204500	564742070	2980	2980	2980	2980	0
32	20240422	204400	564742070	2980	2980	2980	2980	5481
33	20240422	204300	564742070	2980	2980	2980	2980	0
34	20240422	204200	564742070	2980	2980	2980	2980	0
35	20240422	204100	564742070	2980	2980	2980	2980	0
36	20240422	204000	564742070	2980	2980	2980	2980	0
37	20240422	203900	564742070	2980	2980	2980	2980	0
38	20240422	203800	564742070	2980	2980	2980	2980	0
39	20240422	203700	564742070	2980	2980	2980	2980	0
40	20240422	203600	564742070	2980	2980	2980	2980	0
41	20240422	203500	564742070	2980	2980	2980	2980	0
42	20240422	203400	564742070	2980	2980	2980	2980	0
43	20240422	203300	564742070	2980	2980	2980	2980	0
44	20240422	203200	564742070	2980	2980	2980	2980	0
45	20240422	203100	564742070	2980	2980	2980	2980	0
46	20240422	203000	564742070	2980	2980	2980	2980	0
47	20240422	202900	564742070	2980	2980	2980	2980	0
48	20240422	202800	564742070	2980	2980	2980	2980	0
49	20240422	202700	564742070	2980	2980	2980	2980	0
50	20240422	202600	564742070	2980	2980	2980	2980	0
51	20240422	202500	564742070	2980	2980	2980	2980	0
52	20240422	202400	564742070	2980	2980	2980	2980	0
53	20240422	202300	564742070	2980	2980	2980	2980	0
54	20240422	202200	564742070	2980	2980	2980	2980	0
55	20240422	202100	564742070	2980	2980	2980	2980	0
56	20240422	202000	564742070	2980	2980	2980	2980	0
57	20240422	201900	564742070	2980	2980	2980	2980	0
58	20240422	201800	564742070	2980	2980	2980	2980	0
59	20240422	201700	564742070	2980	2980	2980	2980	0
60	20240422	201600	564742070	2980	2980	2980	2980	0
61	20240422	201500	564742070	2980	2980	2980	2980	0
62	20240422	201400	564742070	2980	2980	2980	2980	5481
63	20240422	201300	564742070	2980	2980	2980	2980	0
64	20240422	201200	564742070	2980	2980	2980	2980	0
65	20240422	201100	564742070	2980	2980	2980	2980	0
66	20240422	201000	564742070	2980	2980	2980	2980	0
67	20240422	200900	564742070	2980	2980	2980	2980	0
68	20240422	200800	564742070	2980	2980	2980	2980	0
69	20240422	200700	564742070	2980	2980	2980	2980	0
70	20240422	200600	564742070	2980	2980	2980	2980	0
71	20240422	200500	564742070	2980	2980	2980	2980	0
72	20240422	200400	564742070	2980	2980	2980	2980	0
73	20240422	200300	564742070	2980	2980	2980	2980	0
74	20240422	200200	564742070	2980	2980	2980	2980	0
75	20240422	200100	564742070	2980	2980	2980	2980	0
76	20240422	200000	564742070	2980	2980	2980	2980	0
77	20240422	195900	564742070	2980	2980	2980	2980	0
78	20240422	195800	564742070	2980	2980	2980	2980	0
79	20240422	195700	564742070	2980	2980	2980	2980	0
80	20240422	195600	564742070	2980	2980	2980	2980	0
81	20240422	195500	564742070	2980	2980	2980	2980	0
82	20240422	195400	564742070	2980	2980	2980	2980	0
83	20240422	195300	564742070	2980	2980	2980	2980	0
84	20240422	195200	564742070	2980	2980	2980	2980	0
85	20240422	195100	564742070	2980	2980	2980	2980	0
86	20240422	195000	564742070	2980	2980	2980	2980	0
87	20240422	194900	564742070	2980	2980	2980	2980	0
88	20240422	194800	564742070	2980	2980	2980	2980	0
89	20240422	194700	564742070	2980	2980	2980	2980	0
90	20240422	194600	564742070	2980	2980	2980	2980	0
91	20240422	194500	564742070	2980	2980	2980	2980	0
92	20240422	194400	564742070	2980	2980	2980	2980	5481
93	20240422	194300	564742070	2980	2980	2980	2980	0
94	20240422	194200	564742070	2980	2980	2980	2980	0
95	20240422	194100	564742070	2980	2980	2980	2980	0
96	20240422	194000	564742070	2980	2980	2980	2980	0
97	20240422	193900	564742070	2980	2980	2980	2980	0
98	20240422	193800	564742070	2980	2980	2980	2980	0
99	20240422	193700	564742070	2980	2980	2980	2980	0
100	20240422	193600	564742070	2980	2980	2980	2980	0
101	20240422	193500	564742070	2980	2980	2980	2980	0
102	20240422	193400	564742070	2980	2980	2980	2980	0
103	20240422	193300	564742070	2980	2980	2980	2980	0
104	20240422	193200	564742070	2980	2980	2980	2980	0
105	20240422	193100	564742070	2980	2980	2980	2980	0
106	20240422	193000	564742070	2980	2980	2980	2980	0
107	20240422	192900	564742070	2980	2980	2980	2980	0
108	20240422	192800	564742070	2980	2980	2980	2980	0
109	20240422	192700	564742070	2980	2980	2980	2980	0
110	20240422	192600	564742070	2980	2980	2980	2980	0
111	20240422	192500	564742070	2980	2980	2980	2980	0
112	20240422	192400	564742070	2980	2980	2980	2980	0
113	20240422	192300	564742070	2980	2980	2980	2980	0
114	20240422	192200	564742070	2980	2980	2980	2980	0
115	20240422	192100	564742070	2980	2980	2980	2980	0
116	20240422	192000	564742070	2980	2980	2980	2980	0
117	20240422	191900	564742070	2980	2980	2980	2980	0
118	20240422	191800	564742070	2980	2980	2980	2980	0
119	20240422	191700	564742070	2980	2980	2980	2980	0
120	20240422	191600	564742070	2980	2980	2980	2980	0
121	20240422	191500	564742070	2980	2980	2980	2980	0
122	20240422	191400	564742070	2980	2980	2980	2980	5481
123	20240422	191300	564742070	2980	2980	2980	2980	0
124	20240422	191200	564742070	2980	2980	2980	2980	0
125	20240422	191100	564742070	2980	2980	2980	2980	0
126	20240422	191000	564742070	2980	2980	2980	2980	0
127	20240422	190900	564742070	2980	2980	2980	2980	0
128	20240422	190800	564742070	2980	2980	2980	2980	0
129	20240422	190700	564742070	2980	2980	2980	2980	0
130	20240422	190600	564742070	2980	2980	2980	2980	0
131	20240422	190500	564742070	2980	2980	2980	2980	0
132	20240422	190400	564742070	2980	2980	2980	2980	0
133	20240422	190300	564742070	2980	2980	2980	2980	0
134	20240422	190200	564742070	2980	2980	2980	2980	0
135	20240422	190100	564742070	2980	2980	2980	2980	0
136	20240422	190000	564742070	2980	2980	2980	2980	0
137	20240422	185900	564742070	2980	2980	2980	2980	0
138	20240422	185800	564742070	2980	2980	2980	2980	0
139	20240422	185700	564742070	2980	2980	2980	2980	0
140	20240422	185600	564742070	2980	2980	2980	2980	0
141	20240422	185500	564742070	2980	2980	2980	2980	0
142	20240422	185400	564742070	2980	2980	2980	2980	0
143	20240422	185300	564742070	2980	2980	2980	2980	0
144	20240422	185200	564742070	2980	2980	2980	2980	0
145	20240422	185100	564742070	2980	2980	2980	2980	0
146	20240422	185000	564742070	2980	2980	2980	2980	0
147	20240422	184900	564742070	2980	2980	2980	2980	0
148	20240422	184800	564742070	2980	2980	2980	2980	0
149	20240422	184700	564742070	2980	2980	2980	2980	0
150	20240422	184600	564742070	2980	2980	2980	2980	0
151	20240422	184500	564742070	2980	2980	2980	2980	0
152	20240422	184400	564742070	2980	2980	2980	2980	5481
153	20240422	184300	564742070	2980	2980	2980	2980	0
154	20240422	184200	564742070	2980	2980	2980	2980	0
155	20240422	184100	564742070	2980	2980	2980	2980	0
156	20240422	184000	564742070	2980	2980	2980	2980	0
157	20240422	183900	564742070	2980	2980	2980	2980	0
158	20240422	183800	564742070	2980	2980	2980	2980	0
159	20240422	183700	564742070	2980	2980	2980	2980	0
160	20240422	183600	564742070	2980	2980	2980	2980	0
161	20240422	183500	564742070	2980	2980	2980	2980	0
162	20240422	183400	564742070	2980	2980	2980	2980	0
163	20240422	183300	564742070	2980	2980	2980	2980	0
164	20240422	183200	564742070	2980	2980	2980	2980	0
165	20240422	183100	564742070	2980	2980	2980	2980	0
166	20240422	183000	564742070	2980	2980	2980	2980	0
167	20240422	182900	564742070	2980	2980	2980	2980	0
168	20240422	182800	564742070	2980	2980	2980	2980	0
169	20240422	182700	564742070	2980	2980	2980	2980	0
170	20240422	182600	564742070	2980	2980	2980	2980	0
171	20240422	182500	564742070	2980	2980	2980	2980	0
172	20240422	182400	564742070	2980	2980	2980	2980	0
173	20240422	182300	564742070	2980	2980	2980	2980	0
174	20240422	182200	564742070	2980	2980	2980	2980	0
175	20240422	182100	564742070	2980	2980	2980	2980	0
176	20240422	182000	564742070	2980	2980	2980	2980	0
177	20240422	181900	564742070	2980	2980	2980	2980	0
178	20240422	181800	564742070	2980	2980	2980	2980	0
179	20240422	181700	564742070	2980	2980	2980	2980	0
180	20240422	181600	564742070	2980	2980	2980	2980	0
181	20240422	181500	564742070	2980	2980	2980	2980	0
182	20240422	181400	564742070	2980	2980	2980	2980	5481
183	20240422	181300	564742070	2980	2980	2980	2980	0
184	20240422	181200	564742070	2980	2980	2980	2980	0
185	20240422	181100	564742070	2980	2980	2980	2980	0
186	20240422	181000	564742070	2980	2980	2980	2980	0
187	20240422	180900	564742070	2980	2980	2980	2980	0
188	20240422	180800	564742070	2980	2980	2980	2980	0
189	20240422	180700	564742070	2980	2980	2980	2980	0
190	20240422	180600	564742070	2980	2980	2980	2980	0
191	20240422	180500	564742070	2980	2980	2980	2980	0
192	20240422	180400	564742070	2980	2980	2980	2980	0
193	20240422	180300	564742070	2980	2980	2980	2980	0
194	20240422	180200	564742070	2980	2980	2980	2980	0
195	20240422	180100	564742070	2980	2980	2980	2980	0
196	20240422	180000	564742070	2980	2980	2980	2980	0
197	20240422	175900	564742070	2980	2980	2980	2980	0
198	20240422	175800	564742070	2980	2980	2980	2980	0
199	20240422	175700	564742070	2980	2980	2980	2980	0
200	20240422	175600	564742070	2980	2980	2980	2980	0
201	20240422	175500	564742070	2980	2980	2980	2980	0
202	20240422	175400	564742070	2980	2980	2980	2980	0
203	20240422	175300	564742070	2980	2980	2980	2980	0
204	20240422	175200	564742070	2980	2980	2980	2980	0
205	20240422	175100	564742070	2980	2980	2980	2980	0
206	20240422	175000	564742070	2980	2980	2980	2980	0
207	20240422	174900	564742070	2980	2980	2980	2980	0
208	20240422	174800	564742070	2980	2980	2980	2980	0
209	20240422	174700	564742070	2980	2980	2980	2980	0
210	20240422	174600	564742070	2980	2980	2980	2980	0
211	20240422	174500	564742070	2980	2980	2980	2980	0
212	20240422	174400	564742070	2980	2980	2980	2980	5481
213	20240422	174300	564742070	2980	2980	2980	2980	0
214	20240422	174200	564742070	2980	2980	2980	2980	0
215	20240422	174100	564742070	2980	2980	2980	2980	0
216	20240422	174000	564742070	2980	2980	2980	2980	0
217	20240422	173900	564742070	2980	2980	2980	2980	0
218	20240422	173800	564742070	2980	2980	2980	2980	0
219	20240422	173700	564742070	2980	2980	2980	2980	0
220	20240422	173600	564742070	2980	2980	2980	2980	0
221	20240422	173500	564742070	2980	2980	2980	2980	0
222	20240422	173400	564742070	2980	2980	2980	2980	0
223	20240422	173300	564742070	2980	2980	2980	2980	0
224	20240422	173200	564742070	2980	2980	2980	2980	0
225	20240422	173100	564742070	2980	2980	2980	2980	0
226	20240422	173000	564742070	2980	2980	2980	2980	0
227	20240422	172900	564742070	2980	2980	2980	2980	0
228	20240422	172800	564742070	2980	2980	2980	2980	0
229	20240422	172700	564742070	2980	2980	2980	2980	0
230	20240422	172600	564742070	2980	2980	2980	2980	0
231	20240422	172500	564742070	2980	2980	2980	2980	0
232	20240422	172400	564742070	2980	2980	2980	2980	0
233	20240422	172300	564742070	2980	2980	2980	2980	0
234	20240422	172200	564742070	2980	2980	2980	2980	0
235	20240422	172100	564742070	2980	2980	2980	2980	0
236	20240422	172000	564742070	2980	2980	2980	2980	0
237	20240422	171900	564742070	2980	2980	2980	2980	0
238	20240422	171800	564742070	2980	2980	2980	2980	0
239	20240422	171700	564742070	2980	2980	2980	2980	0
240	20240422	171600	564742070	2980	2980	2980	2980	0
241	20240422	171500	564742070	2980	2980	2980	2980	0
242	20240422	171400	564742070	2980	2980	2980	2980	5481
243	20240422	171300	564742070	2980	2980	2980	2980	0
244	20240422	171200	564742070	2980	2980	2980	2980	0
245	20240422	171100	564742070	2980	2980	2980	2980	0
246	20240422	171000	564742070	2980	2980	2980	2980	0
247	20240422	170900	564742070	2980	2980	2980	2980	0
248	20240422	170800	564742070	2980	2980	2980	2980	0
249	20240422	170700	564742070	2980	2980	2980	2980	0
250	20240422	170600	564742070	2980	2980	2980	2980	0
251	20240422	170500	564742070	2980	2980	2980	2980	0
252	20240422	170400	564742070	2980	2980	2980	2980	0
253	20240422	170300	564742070	2980	2980	2980	2980	0
254	20240422	170200	564742070	2980	2980	2980	2980	0
255	20240422	170100	564742070	2980	2980	2980	2980	0
256	20240422	170000	564742070	2980	2980	2980	2980	0
257	20240422	165900	564742070	2980	2980	2980	2980	0
258	20240422	165800	564742070	2980	2980	2980	2980	0
259	20240422	165700	564742070	2980	2980	2980	2980	0
260	20240422	165600	564742070	2980	2980	2980	2980	0
261	20240422	165500	564742070	2980	2980	2980	2980	0
262	20240422	165400	564742070	2980	2980	2980	2980	0
263	20240422	165300	564742070	2980	2980	2980	2980	0
264	20240422	165200	564742070	2980	2980	2980	2980	0
265	20240422	165100	564742070	2980	2980	2980	2980	0
266	20240422	165000	564742070	2980	2980	2980	2980	0
267	20240422	164900	564742070	2980	2980	2980	2980	0
268	20240422	164800	564742070	2980	2980	2980	2980	0
269	20240422	164700	564742070	2980	2980	2980	2980	0
270	20240422	164600	564742070	2980	2980	2980	2980	0
271	20240422	164500	564742070	2980	2980	2980	2980	0
272	20240422	164400	564742070	2980	2980	2980	2980	5481
273	20240422	164300	564742070	2980	2980	2980	2980	0
274	20240422	164200	564742070	2980	2980	2980	2980	0
275	20240422	164100	564742070	2980	2980	2980	2980	0
276	20240422	164000	564742070	2980	2980	2980	2980	0
277	20240422	163900	564742070	2980	2980	2980	2980	0
278	20240422	163800	564742070	2980	2980	2980	2980	0
279	20240422	163700	564742070	2980	2980	2980	2980	0
280	20240422	163600	564742070	2980	2980	2980	2980	0
281	20240422	163500	564742070	2980	2980	2980	2980	0
282	20240422	163400	564742070	2980	2980	2980	2980	0
283	20240422	163300	564742070	2980	2980	2980	2980	0
284	20240422	163200	564742070	2980	2980	2980	2980	0
285	20240422	163100	564742070	2980	2980	2980	2980	0
286	20240422	163000	564742070	2980	2980	2980	2980	0
287	20240422	162900	564742070	2980	2980	2980	2980	0
288	20240422	162800	564742070	2980	2980	2980	2980	0
289	20240422	162700	564742070	2980	2980	2980	2980	0
290	20240422	162600	564742070	2980	2980	2980	2980	0
291	20240422	162500	564742070	2980	2980	2980	2980	0
292	20240422	162400	564742070	2980	2980	2980	2980	0
293	20240422	162300	564742070	2980	2980	2980	2980	0
294	20240422	162200	564742070	2980	2980	2980	2980	0
295	20240422	162100	564742070	2980	2980	2980	2980	0
296	20240422	162000	564742070	2980	2980	2980	2980	0
297	20240422	161900	564742070	2980	2980	2980	2980	0
298	20240422	161800	564742070	2980	2980	2980	2980	0
299	20240422	161700	564742070	2980	2980	2980	2980	0
300	20240422	161600	564742070	2980	2980	2980	2980	0
301	20240422	161500	564742070	2980	2980	2980	2980	0
302	20240422	161400	564742070	2980	2980	2980	2980	5481
303	20240422	161300	564742070	2980	2980	2980	2980	0
304	20240422	161200	564742070	2980	2980	2980	2980	0
305	20240422	161100	564742070	2980	2980	2980	2980	0
306	20240422	161000	564742070	2980	2980	2980	2980	0
307	20240422	160900	564742070	2980	2980	2980	2980	0
308	20240422	160800	564742070	2980	2980	2980	2980	0
309	20240422	160700	564742070	2980	2980	2980	2980	0
310	20240422	160600	564742070	2980	2980	2980	2980	0
311	20240422	160500	564742070	2980	2980	2980	2980	0
312	20240422	160400	564742070	2980	2980	2980	2980	0
313	20240422	160300	564742070	2980	2980	2980	2980	0
314	20240422	160200	564742070	2980	2980	2980	2980	0
315	20240422	160100	564742070	2980	2980	2980	2980	0
316	20240422	160000	564742070	2980	2980	2980	2980	0
317	20240422	155900	564742070	2980	2980	2980	2980	0
318	20240422	155800	564742070	2980	2980	2980	2980	0
319	20240422	155700	564742070	2980	2980	2980	2980	0
320	20240422	155600	564742070	2980	2980	2980	2980	0
321	20240422	155500	564742070	2980	2980	2980	2980	0
322	20240422	155400	564742070	2980	2980	2980	2980	0
323	20240422	155300	564742070	2980	2980	2980	2980	0
324	20240422	155200	564742070	2980	2980	2980	2980	0
325	20240422	155100	564742070	2980	2980	2980	2980	0
326	20240422	155000	564742070	2980	2980	2980	2980	0
327	20240422	154900	564742070	2980	2980	2980	2980	0
328	20240422	154800	564742070	2980	2980	2980	2980	0
329	20240422	154700	564742070	2980	2980	2980	2980	0
330	20240422	154600	564742070	2980	2980	2980	2980	0
331	20240422	154500	564742070	2980	2980	2980	2980	0
332	20240422	154400	564742070	2980	2980	2980	2980	5481
333	20240422	154300	564742070	2980	2980	2980	2980	0
334	20240422	154200	564742070	2980	2980	2980	2980	0
335	20240422	154100	564742070	2980	2980	2980	2980	0
336	20240422	154000	564742070	2980	2980	2980	2980	0
337	20240422	153900	564742070	2980	2980	2980	2980	0
338	20240422	153800	564742070	2980	2980	2980	2980	0
339	20240422	153700	564742070	2980	2980	2980	2980	0
340	20240422	153600	564742070	2980	2980	2980	2980	0
341	20240422	153500	564742070	2980	2980	2980	2980	0
342	20240422	153400	564742070	2980	2980	2980	2980	0
343	20240422	153300	564742070	2980	2980	2980	2980	0
344	20240422	153200	564742070	2980	2980	2980	2980	0
345	20240422	153100	564742070	2980	2980	2980	2980	0
346	20240422	153000	564742070	2980	2980	2980	2980	5481
347	20240422	152900	548408690	2985	2985	2985	2985	0
348	20240422	152800	548408690	2985	2985	2985	2985	0
349	20240422	152700	548408690	2985	2985	2985	2985	0
350	20240422	152600	548408690	2985	2985	2985	2985	0
351	20240422	152500	548408690	2985	2985	2985	2985	0
352	20240422	152400	548408690	2985	2985	2985	2985	0
353	20240422	152300	548408690	2985	2985	2985	2985	0
354	20240422	152200	548408690	2985	2985	2985	2985	0
355	20240422	152100	548408690	2985	2985	2985	2985	0
356	20240422	152000	548408690	2985	2985	2985	2985	0
357	20240422	151900	548408690	2985	2985	2990	2975	1658
358	20240422	151800	543455305	2985	2990	2990	2980	643
359	20240422	151700	541533610	2990	2965	2995	2965	6440
360	20240422	151600	522297595	2980	2980	2980	2980	1
361	20240422	151500	522294615	2975	2985	2985	2975	545
362	20240422	151400	520667830	2985	2960	2985	2960	2554
363	20240422	151300	513068550	2960	2960	2960	2960	542
364	20240422	151200	511464230	2960	2960	2960	2960	146
365	20240422	151100	511032070	2955	2950	2955	2950	1790
366	20240422	151000	505744070	2950	2950	2950	2950	0
367	20240422	150900	505744070	2950	2950	2950	2950	0
368	20240422	150800	505744070	2950	2950	2950	2950	975
369	20240422	150700	502867820	2935	2935	2935	2935	7
370	20240422	150600	502847275	2960	2960	2960	2960	0
371	20240422	150500	502847275	2960	2935	2960	2935	253
372	20240422	150400	502099075	2950	2940	2950	2940	374
373	20240422	150300	500996290	2925	2925	2925	2925	1
374	20240422	150200	500993365	2940	2940	2940	2940	473
375	20240422	150100	499602745	2940	2940	2940	2940	0
376	20240422	150000	499602745	2940	2920	2940	2920	16
377	20240422	145900	499556005	2920	2940	2940	2920	1787
378	20240422	145800	494325710	2920	2920	2920	2920	221
379	20240422	145700	493680390	2945	2940	2945	2915	1440
380	20240422	145600	489471890	2920	2940	2945	2920	540
381	20240422	145500	487886070	2920	2920	2920	2920	172
382	20240422	145400	487383830	2920	2920	2920	2920	270
383	20240422	145300	486595430	2920	2920	2920	2920	120
384	20240422	145200	486245030	2920	2920	2920	2920	194
385	20240422	145100	485678550	2920	2920	2920	2920	152
386	20240422	145000	485234710	2920	2940	2940	2920	175
387	20240422	144900	484723690	2920	2920	2920	2920	137
388	20240422	144800	484323650	2935	2920	2935	2920	830
389	20240422	144700	481890015	2920	2940	2940	2920	555
390	20240422	144600	480262175	2915	2915	2915	2915	174
391	20240422	144500	479754965	2915	2915	2915	2915	146
392	20240422	144400	479329375	2915	2915	2915	2915	156
393	20240422	144300	478874635	2920	2920	2920	2920	175
394	20240422	144200	478363635	2940	2940	2940	2940	1
395	20240422	144100	478360695	2920	2920	2920	2920	175
396	20240422	144000	477849695	2920	2920	2920	2920	140
397	20240422	143900	477440895	2920	2920	2920	2920	174
398	20240422	143800	476932815	2920	2920	2920	2920	474
399	20240422	143700	475548735	2920	2920	2920	2920	273
400	20240422	143600	474751575	2940	2935	2940	2920	184
401	20240422	143500	474214165	2920	2920	2920	2920	200
402	20240422	143400	473630165	2920	2920	2920	2920	173
403	20240422	143300	473125005	2920	2920	2920	2920	111
404	20240422	143200	472800885	2920	2920	2920	2920	0
405	20240422	143100	472800885	2920	2940	2940	2920	191
406	20240422	143000	472243145	2925	2925	2925	2925	168
407	20240422	142900	471751745	2925	2925	2925	2925	147
408	20240422	142800	471321770	2945	2945	2945	2945	1567
409	20240422	142700	466706955	2945	2950	2950	2945	354
410	20240422	142600	465664420	2945	2945	2945	2945	2780
411	20240422	142500	457477320	2920	2920	2920	2920	138
412	20240422	142400	457074360	2945	2920	2945	2920	164
413	20240422	142300	456595455	2940	2915	2940	2915	6093
414	20240422	142200	438774695	2915	2915	2915	2915	206
415	20240422	142100	438174205	2915	2915	2915	2915	0
416	20240422	142000	438174205	2915	2915	2915	2915	161
417	20240422	141900	437704890	2915	2915	2915	2915	149
418	20240422	141800	437270555	2915	2915	2915	2915	130
419	20240422	141700	436891605	2915	2915	2915	2915	194
420	20240422	141600	436326095	2920	2920	2920	2920	132
421	20240422	141500	435940655	2920	2920	2920	2920	220
422	20240422	141400	435298255	2920	2920	2920	2920	102
423	20240422	141300	435000415	2920	2920	2920	2920	192
424	20240422	141200	434439775	2920	2920	2930	2920	1186
425	20240422	141100	430966655	2930	2920	2930	2920	1121
426	20240422	141000	427683335	2920	2920	2920	2920	0
427	20240422	140900	427683335	2920	2920	2935	2920	703
428	20240422	140800	425625675	2920	2920	2920	2920	155
429	20240422	140700	425173075	2920	2920	2920	2920	192
430	20240422	140600	424612435	2930	2915	2930	2915	1596
431	20240422	140500	419937955	2915	2915	2915	2915	189
432	20240422	140400	419387020	2915	2915	2915	2915	274
433	20240422	140300	418588310	2915	2915	2915	2915	149
434	20240422	140200	418153975	2915	2920	2920	2915	4326
435	20240422	140100	405543285	2920	2920	2920	2920	223
436	20240422	140000	404892125	2920	2920	2920	2920	147
437	20240422	135900	404462885	2915	2920	2920	2915	179
438	20240422	135800	403940510	2920	2920	2920	2920	0
439	20240422	135700	403940510	2920	2920	2920	2920	135
440	20240422	135600	403546310	2920	2930	2930	2920	197
441	20240422	135500	402970870	2920	2920	2920	2920	191
442	20240422	135400	402413150	2920	2920	2920	2920	118
443	20240422	135300	402068590	2920	2920	2920	2920	160
444	20240422	135200	401601390	2920	2920	2920	2920	220
445	20240422	135100	400958990	2920	2920	2920	2920	210
446	20240422	135000	400345790	2925	2920	2925	2920	1100
447	20240422	134900	397128905	2920	2920	2920	2920	164
448	20240422	134800	396650025	2920	2920	2920	2920	0
449	20240422	134700	396650025	2920	2920	2920	2920	166
450	20240422	134600	396165305	2920	2920	2920	2920	196
451	20240422	134500	395592985	2920	2920	2920	2920	113
452	20240422	134400	395263025	2920	2920	2920	2920	188
453	20240422	134300	394714065	2920	2915	2920	2915	194
454	20240422	134200	394148315	2915	2915	2915	2915	164
455	20240422	134100	393670255	2915	2915	2915	2915	181
456	20240422	134000	393142640	2920	2920	2920	2920	117
457	20240422	133900	392801000	2925	2930	2940	2915	4625
458	20240422	133800	379258890	2920	2920	2920	2920	167
459	20240422	133700	378771250	2920	2920	2920	2920	6
460	20240422	133600	378753730	2920	2920	2920	2920	115
461	20240422	133500	378417930	2920	2920	2920	2920	189
462	20240422	133400	377866050	2920	2930	2930	2920	150
463	20240422	133300	377428040	2920	2920	2920	2920	148
464	20240422	133200	376995880	2930	2930	2930	2920	293
465	20240422	133100	376139300	2930	2915	2930	2915	157
466	20240422	133000	375681600	2915	2915	2915	2915	167
467	20240422	132900	375194795	2930	2915	2930	2915	3494
468	20240422	132800	364961990	2915	2915	2915	2915	162
469	20240422	132700	364489760	2915	2915	2915	2915	145
470	20240422	132600	364067085	2915	2915	2915	2915	0
471	20240422	132500	364067085	2915	2915	2915	2915	194
472	20240422	132400	363501575	2915	2915	2915	2915	123
473	20240422	132300	363143030	2915	2915	2915	2915	158
474	20240422	132200	362682460	2910	2910	2910	2910	162
475	20240422	132100	362211040	2910	2910	2910	2910	177
476	20240422	132000	361695970	2910	2910	2910	2910	146
477	20240422	131900	361271110	2910	2920	2920	2910	190
478	20240422	131800	360717960	2920	2920	2920	2910	702
479	20240422	131700	358669990	2910	2910	2910	2910	163
480	20240422	131600	358195660	2925	2925	2925	2925	0
481	20240422	131500	358195660	2925	2925	2925	2910	215
482	20240422	131400	357569110	2910	2910	2910	2910	143
483	20240422	131300	357152980	2910	2910	2910	2910	154
484	20240422	131200	356704840	2910	2910	2910	2910	194
485	20240422	131100	356140300	2925	2920	2925	2910	215
486	20240422	131000	355513890	2925	2910	2925	2910	205
487	20240422	130900	354916660	2920	2910	2920	2910	145
488	20240422	130800	354494600	2910	2910	2910	2910	144
489	20240422	130700	354075560	2910	2910	2910	2910	154
490	20240422	130600	353627420	2910	2910	2910	2910	204
491	20240422	130500	353033780	2910	2910	2910	2910	157
492	20240422	130400	352576910	2920	2920	2920	2920	1
493	20240422	130300	352573990	2910	2920	2920	2910	193
494	20240422	130200	352012280	2910	2920	2920	2910	134
495	20240422	130100	351622320	2910	2910	2910	2910	152
496	20240422	130000	351180000	2910	2910	2910	2910	167
497	20240422	125900	350694030	2910	2910	2910	2910	166
498	20240422	125800	350210970	2910	2910	2910	2910	191
499	20240422	125700	349655160	2920	2910	2920	2910	103
500	20240422	125600	349355420	2910	2910	2910	2910	179
501	20240422	125500	348834530	2910	2910	2910	2910	0
502	20240422	125400	348834530	2910	2915	2915	2910	728
503	20240422	125300	346713320	2910	2910	2910	2910	24
504	20240422	125200	346643480	2915	2915	2915	2915	598
505	20240422	125100	344900310	2915	2915	2915	2915	132
506	20240422	125000	344515530	2915	2915	2915	2915	190
507	20240422	124900	343961680	2910	2910	2910	2910	161
508	20240422	124800	343493170	2910	2915	2915	2910	162
509	20240422	124700	343021500	2915	2915	2915	2915	217
510	20240422	124600	342388945	2915	2915	2915	2915	184
511	20240422	124500	341852585	2915	2920	2920	2915	162
512	20240422	124400	341380345	2920	2920	2920	2915	164
513	20240422	124300	340902245	2915	2915	2915	2915	2361
514	20240422	124200	334019930	2915	2915	2915	2915	0
515	20240422	124100	334019930	2915	2915	2915	2915	188
516	20240422	124000	333471910	2915	2915	2915	2915	116
517	20240422	123900	333133770	2915	2915	2915	2915	210
518	20240422	123800	332521620	2915	2920	2920	2915	177
519	20240422	123700	332005415	2915	2920	2920	2915	175
520	20240422	123600	331495240	2920	2915	2920	2915	363
521	20240422	123500	330436095	2915	2915	2915	2915	136
522	20240422	123400	330039655	2915	2915	2915	2915	400
523	20240422	123300	328873655	2920	2920	2920	2920	1
524	20240422	123200	328870735	2910	2910	2910	2910	174
525	20240422	123100	328364395	2910	2910	2920	2910	287
526	20240422	123000	327529215	2915	2920	2920	2915	49
527	20240422	122900	327386190	2920	2910	2920	2910	183
528	20240422	122800	326853650	2920	2915	2920	2915	143
529	20240422	122700	326436800	2915	2915	2915	2915	174
530	20240422	122600	325929590	2915	2915	2915	2915	176
531	20240422	122500	325416550	2915	2915	2915	2915	186
532	20240422	122400	324874360	2915	2915	2915	2915	160
533	20240422	122300	324407960	2915	2915	2915	2915	118
534	20240422	122200	324063990	2915	2915	2915	2915	342
535	20240422	122100	323067060	2920	2915	2920	2915	146
536	20240422	122000	322641450	2910	2910	2910	2910	0
537	20240422	121900	322641450	2910	2910	2910	2910	156
538	20240422	121800	322187490	2910	2920	2920	2910	216
539	20240422	121700	321558430	2920	2910	2920	2910	153
540	20240422	121600	321113100	2910	2910	2910	2910	179
541	20240422	121500	320592210	2910	2920	2920	2910	143
542	20240422	121400	320175820	2910	2910	2910	2910	185
543	20240422	121300	319637470	2910	2910	2910	2910	150
544	20240422	121200	319200970	2910	2920	2920	2910	359
545	20240422	121100	318154165	2920	2920	2920	2920	284
546	20240422	121000	317324885	2920	2920	2920	2920	359
547	20240422	120900	316276605	2920	2920	2920	2920	180
548	20240422	120800	315751005	2920	2920	2920	2920	150
549	20240422	120700	315313005	2920	2920	2920	2920	137
550	20240422	120600	314912965	2920	2920	2920	2920	157
551	20240422	120500	314454525	2920	2925	2925	2920	261
552	20240422	120400	313691905	2920	2920	2920	2920	262
553	20240422	120300	312926865	2910	2910	2910	2910	115
554	20240422	120200	312592215	2910	2910	2910	2910	219
555	20240422	120100	311954925	2920	2920	2925	2920	405
556	20240422	120000	310772320	2920	2920	2920	2920	246
557	20240422	115900	310054000	2910	2920	2920	2910	176
558	20240422	115800	309541830	2910	2910	2910	2910	166
559	20240422	115700	309058770	2910	2910	2910	2910	123
560	20240422	115600	308700840	2910	2915	2915	2910	161
561	20240422	115500	308232080	2910	2910	2910	2910	215
562	20240422	115400	307606430	2910	2910	2910	2910	718
563	20240422	115300	305517050	2910	2910	2910	2910	123
564	20240422	115200	305159120	2910	2910	2910	2910	403
565	20240422	115100	303986390	2910	2910	2910	2910	165
566	20240422	115000	303506240	2910	2915	2915	2910	139
567	20240422	114900	303101745	2915	2910	2915	2910	164
568	20240422	114800	302624500	2910	2910	2910	2910	155
569	20240422	114700	302173450	2910	2910	2910	2910	1
570	20240422	114600	302170540	2910	2910	2910	2910	140
571	20240422	114500	301763140	2910	2910	2910	2910	171
572	20240422	114400	301265530	2910	2910	2910	2910	167
573	20240422	114300	300779560	2910	2920	2920	2910	209
574	20240422	114200	300171360	2910	2910	2910	2910	160
575	20240422	114100	299705760	2910	2910	2910	2910	133
576	20240422	114000	299318730	2910	2910	2910	2910	166
577	20240422	113900	298835670	2910	2910	2910	2910	355
578	20240422	113800	297802620	2920	2910	2920	2910	164
579	20240422	113700	297325330	2930	2910	2930	2910	2
580	20240422	113600	297319490	2930	2930	2930	2910	169
581	20240422	113500	296827640	2910	2910	2910	2910	157
582	20240422	113400	296370770	2910	2930	2930	2910	2062
583	20240422	113300	290370290	2930	2910	2930	2910	122
584	20240422	113200	290015250	2910	2910	2910	2910	182
585	20240422	113100	289485630	2910	2910	2910	2910	162
586	20240422	113000	289014210	2910	2915	2915	2910	222
587	20240422	112900	288367930	2910	2910	2910	2910	159
588	20240422	112800	287905240	2910	2910	2915	2910	173
589	20240422	112700	287401795	2910	2910	2910	2910	256
590	20240422	112600	286656835	2910	2910	2910	2910	22
591	20240422	112500	286592815	2910	2910	2915	2910	119
592	20240422	112400	286246505	2910	2910	2915	2910	194
593	20240422	112300	285681835	2910	2910	2910	2910	218
594	20240422	112200	285047455	2915	2910	2915	2910	636
595	20240422	112100	283194195	2910	2910	2910	2910	199
596	20240422	112000	282615105	2910	2910	2915	2910	410
597	20240422	111900	281421500	2910	2915	2915	2910	122
598	20240422	111800	281066320	2915	2915	2915	2915	468
599	20240422	111700	279702100	2915	2910	2915	2910	222
600	20240422	111600	279055800	2910	2910	2910	2910	2
601	20240422	111500	279049980	2910	2915	2915	2910	169
602	20240422	111400	278558175	2915	2910	2920	2910	228
603	20240422	111300	277893565	2910	2910	2915	2910	1061
604	20240422	111200	274801555	2910	2910	2925	2910	2408
605	20240422	111100	267793265	2910	2920	2925	2910	7283
606	20240422	111000	246566110	2920	2915	2920	2915	146
607	20240422	110900	246140365	2925	2920	2925	2915	208
608	20240422	110800	245533930	2920	2920	2920	2920	2319
609	20240422	110700	238762450	2920	2920	2925	2920	382
610	20240422	110600	237645850	2920	2920	2920	2920	137
611	20240422	110500	237245810	2920	2920	2920	2920	172
612	20240422	110400	236743570	2920	2920	2920	2920	6
613	20240422	110300	236726050	2920	2920	2930	2920	194
614	20240422	110200	236159510	2920	2920	2930	2920	496
615	20240422	110100	234709480	2920	2920	2920	2920	166
616	20240422	110000	234224760	2925	2925	2925	2925	148
617	20240422	105900	233791860	2920	2925	2925	2920	167
618	20240422	105800	233303585	2920	2925	2925	2920	2170
619	20240422	105700	226961515	2925	2925	2925	2925	3351
620	20240422	105600	217159840	2925	2930	2930	2925	278
621	20240422	105500	216346655	2925	2930	2930	2925	208
622	20240422	105400	215737875	2930	2930	2930	2930	150
623	20240422	105300	215298375	2930	2935	2935	2930	267
624	20240422	105200	214515565	2930	2930	2930	2930	135
625	20240422	105100	214120015	2930	2930	2930	2930	142
626	20240422	105000	213703955	2930	2930	2930	2930	173
627	20240422	104900	213197065	2930	2935	2935	2930	209
628	20240422	104800	212584675	2935	2930	2935	2930	205
629	20240422	104700	211983775	2935	2930	2935	2930	139
630	20240422	104600	211576495	2930	2935	2935	2930	196
631	20240422	104500	211002170	2935	2930	2935	2930	139
632	20240422	104400	210594895	2935	2925	2935	2925	786
633	20240422	104300	208289845	2930	2930	2930	2930	1
634	20240422	104200	208286915	2925	2925	2930	2925	333
635	20240422	104100	207312880	2935	2925	2935	2925	113
636	20240422	104000	206982310	2930	2930	2930	2930	55
637	20240422	103900	206821160	2930	2930	2930	2930	731
638	20240422	103800	204679330	2925	2925	2925	2925	126
639	20240422	103700	204310780	2925	2925	2925	2925	394
640	20240422	103600	203158330	2925	2930	2930	2925	173
641	20240422	103500	202651805	2935	2925	2935	2925	203
642	20240422	103400	202057130	2925	2925	2925	2925	161
643	20240422	103300	201586205	2925	2925	2925	2925	203
644	20240422	103200	200992430	2925	2925	2925	2925	166
645	20240422	103100	200506880	2925	2925	2925	2925	0
646	20240422	103000	200506880	2925	2925	2930	2925	319
647	20240422	102900	199573655	2925	2920	2925	2920	146
648	20240422	102800	199147320	2925	2935	2935	2925	2
649	20240422	102700	199141460	2920	2925	2925	2920	152
650	20240422	102600	198697570	2935	2925	2935	2920	451
651	20240422	102500	197380135	2920	2925	2925	2920	129
652	20240422	102400	197003155	2925	2925	2925	2925	198
653	20240422	102300	196424005	2925	2935	2935	2925	141
654	20240422	102200	196011550	2935	2925	2935	2925	204
655	20240422	102100	195414820	2935	2935	2935	2935	30
656	20240422	102000	195326770	2925	2925	2925	2925	123
657	20240422	101900	194966995	2925	2925	2925	2925	365
658	20240422	101800	193899370	2920	2925	2925	2920	225
659	20240422	101700	193242120	2920	2925	2925	2920	887
660	20240422	101600	190648295	2925	2925	2925	2925	181
661	20240422	101500	190118870	2925	2935	2935	2925	261
662	20240422	101400	189354145	2935	2935	2935	2925	190
663	20240422	101300	188798085	2925	2930	2930	2925	155
664	20240422	101200	188344420	2930	2930	2930	2930	143
665	20240422	101100	187925430	2935	2925	2935	2925	214
666	20240422	101000	187299470	2930	2925	2935	2925	168
667	20240422	100900	186807945	2935	2930	2935	2930	1126
668	20240422	100800	183506480	2930	2935	2935	2930	43
669	20240422	100700	183380325	2925	2925	2925	2925	173
670	20240422	100600	182874300	2925	2925	2925	2925	172
671	20240422	100500	182371200	2925	2935	2935	2925	171
672	20240422	100400	181870765	2935	2935	2935	2930	171
673	20240422	100300	181369475	2935	2935	2935	2925	258
674	20240422	100200	180614305	2925	2925	2925	2925	141
675	20240422	100100	180201880	2935	2925	2940	2925	225
676	20240422	100000	179543730	2925	2925	2925	2925	167
677	20240422	095900	179055255	2935	2930	2935	2920	1092
678	20240422	095800	175853275	2920	2920	2920	2920	0
679	20240422	095700	175853275	2920	2920	2920	2920	178
680	20240422	095600	175333515	2920	2920	2920	2915	1881
681	20240422	095500	169847325	2920	2920	2920	2920	614
682	20240422	095400	168054445	2920	2920	2920	2920	156
683	20240422	095300	167598925	2930	2920	2930	2915	489
684	20240422	095200	166171960	2920	2920	2920	2920	1860
685	20240422	095100	160740760	2925	2920	2925	2920	141
686	20240422	095000	160329035	2925	2925	2925	2925	237
687	20240422	094900	159635810	2930	2925	2930	2920	1212
688	20240422	094800	156090815	2930	2945	2945	2930	3
689	20240422	094700	156082010	2925	2925	2925	2925	495
690	20240422	094600	154634135	2930	2960	2960	2930	142
691	20240422	094500	154218045	2925	2945	2965	2925	1156
692	20240422	094400	150804855	2950	2935	2955	2925	252
693	20240422	094300	150066510	2950	2930	2950	2920	4474
694	20240422	094200	136983825	2920	2920	2920	2920	588
695	20240422	094100	135266865	2935	2935	2935	2920	173
696	20240422	094000	134761435	2935	2935	2935	2925	572
697	20240422	093900	133088315	2925	2925	2930	2925	703
698	20240422	093800	131032005	2925	2935	2935	2925	2738
699	20240422	093700	123017405	2935	2935	2935	2935	410
700	20240422	093600	121814055	2940	2945	2970	2940	326
701	20240422	093500	120855255	2945	2930	2945	2930	696
702	20240422	093400	118813695	2930	2930	2940	2930	227
703	20240422	093300	118148575	2930	2930	2930	2930	162
704	20240422	093200	117673915	2940	2930	2940	2930	656
705	20240422	093100	115747485	2930	2935	2935	2925	1085
706	20240422	093000	112567110	2935	2955	2955	2935	2653
707	20240422	092900	104769435	2945	2955	2955	2945	3165
708	20240422	092800	95439545	2950	2955	2955	2950	309
709	20240422	092700	94527930	2965	2955	2965	2950	385
710	20240422	092600	93390410	2955	2955	2955	2955	672
711	20240422	092500	91404650	2955	2950	2955	2950	554
712	20240422	092400	89768370	2950	2945	2950	2945	1470
713	20240422	092300	85437720	2950	2970	2970	2950	9210
714	20240422	092200	58203955	2970	2980	2980	2970	172
715	20240422	092100	57693025	2970	2975	2975	2970	248
716	20240422	092000	56956035	2975	2980	2980	2975	485
717	20240422	091900	55512490	2980	2980	2980	2980	190
718	20240422	091800	54946290	2980	2980	2980	2980	112
719	20240422	091700	54612530	2995	2975	2995	2975	689
720	20240422	091600	52552735	3000	2970	3000	2970	1139
721	20240422	091500	49145405	2970	2970	2970	2970	661
722	20240422	091400	47182235	2970	2980	2980	2970	1325
723	20240422	091300	43234765	2980	2980	2980	2980	146
724	20240422	091200	42799685	2980	2980	2980	2980	10
725	20240422	091100	42769885	2980	2980	2980	2975	37
726	20240422	091000	42659665	2980	2980	2980	2980	34
727	20240422	090900	42558345	2980	2980	2980	2980	867
728	20240422	090800	39974685	2980	2985	3000	2970	1055
729	20240422	090700	36834140	2985	2985	2985	2985	2
730	20240422	090600	36828170	2985	2990	2990	2985	503
731	20240422	090500	35326700	2990	2985	2990	2985	282
732	20240422	090400	34483540	2990	2990	2990	2990	200
733	20240422	090300	33885540	3000	2960	3000	2960	3377
734	20240422	090200	23783485	2985	2960	2985	2960	2155
735	20240422	090100	17363765	2960	2960	2975	2945	1216
736	20240422	090000	13769275	2955	2980	2980	2955	4625