KissMeData/086670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195700	1017409910	13740	13740	13740	13740	2163
3	20240422	195600	1017409910	13740	13740	13740	13740	0
4	20240422	195500	1017409910	13740	13740	13740	13740	0
5	20240422	195400	1017409910	13740	13740	13740	13740	0
6	20240422	195300	1017409910	13740	13740	13740	13740	0
7	20240422	195200	1017409910	13740	13740	13740	13740	0
8	20240422	195100	1017409910	13740	13740	13740	13740	0
9	20240422	195000	1017409910	13740	13740	13740	13740	0
10	20240422	194900	1017409910	13740	13740	13740	13740	0
11	20240422	194800	1017409910	13740	13740	13740	13740	0
12	20240422	194700	1017409910	13740	13740	13740	13740	0
13	20240422	194600	1017409910	13740	13740	13740	13740	0
14	20240422	194500	1017409910	13740	13740	13740	13740	0
15	20240422	194400	1017409910	13740	13740	13740	13740	0
16	20240422	194300	1017409910	13740	13740	13740	13740	0
17	20240422	194200	1017409910	13740	13740	13740	13740	0
18	20240422	194100	1017409910	13740	13740	13740	13740	0
19	20240422	194000	1017409910	13740	13740	13740	13740	0
20	20240422	193900	1017409910	13740	13740	13740	13740	0
21	20240422	193800	1017409910	13740	13740	13740	13740	0
22	20240422	193700	1017409910	13740	13740	13740	13740	0
23	20240422	193600	1017409910	13740	13740	13740	13740	0
24	20240422	193500	1017409910	13740	13740	13740	13740	0
25	20240422	193400	1017409910	13740	13740	13740	13740	0
26	20240422	193300	1017409910	13740	13740	13740	13740	0
27	20240422	193200	1017409910	13740	13740	13740	13740	0
28	20240422	193100	1017409910	13740	13740	13740	13740	0
29	20240422	193000	1017409910	13740	13740	13740	13740	0
30	20240422	192900	1017409910	13740	13740	13740	13740	0
31	20240422	192800	1017409910	13740	13740	13740	13740	0
32	20240422	192700	1017409910	13740	13740	13740	13740	2163
33	20240422	192600	1017409910	13740	13740	13740	13740	0
34	20240422	192500	1017409910	13740	13740	13740	13740	0
35	20240422	192400	1017409910	13740	13740	13740	13740	0
36	20240422	192300	1017409910	13740	13740	13740	13740	0
37	20240422	192200	1017409910	13740	13740	13740	13740	0
38	20240422	192100	1017409910	13740	13740	13740	13740	0
39	20240422	192000	1017409910	13740	13740	13740	13740	0
40	20240422	191900	1017409910	13740	13740	13740	13740	0
41	20240422	191800	1017409910	13740	13740	13740	13740	0
42	20240422	191700	1017409910	13740	13740	13740	13740	0
43	20240422	191600	1017409910	13740	13740	13740	13740	0
44	20240422	191500	1017409910	13740	13740	13740	13740	0
45	20240422	191400	1017409910	13740	13740	13740	13740	0
46	20240422	191300	1017409910	13740	13740	13740	13740	0
47	20240422	191200	1017409910	13740	13740	13740	13740	0
48	20240422	191100	1017409910	13740	13740	13740	13740	0
49	20240422	191000	1017409910	13740	13740	13740	13740	0
50	20240422	190900	1017409910	13740	13740	13740	13740	0
51	20240422	190800	1017409910	13740	13740	13740	13740	0
52	20240422	190700	1017409910	13740	13740	13740	13740	0
53	20240422	190600	1017409910	13740	13740	13740	13740	0
54	20240422	190500	1017409910	13740	13740	13740	13740	0
55	20240422	190400	1017409910	13740	13740	13740	13740	0
56	20240422	190300	1017409910	13740	13740	13740	13740	0
57	20240422	190200	1017409910	13740	13740	13740	13740	0
58	20240422	190100	1017409910	13740	13740	13740	13740	0
59	20240422	190000	1017409910	13740	13740	13740	13740	0
60	20240422	185900	1017409910	13740	13740	13740	13740	0
61	20240422	185800	1017409910	13740	13740	13740	13740	0
62	20240422	185700	1017409910	13740	13740	13740	13740	2163
63	20240422	185600	1017409910	13740	13740	13740	13740	0
64	20240422	185500	1017409910	13740	13740	13740	13740	0
65	20240422	185400	1017409910	13740	13740	13740	13740	0
66	20240422	185300	1017409910	13740	13740	13740	13740	0
67	20240422	185200	1017409910	13740	13740	13740	13740	0
68	20240422	185100	1017409910	13740	13740	13740	13740	0
69	20240422	185000	1017409910	13740	13740	13740	13740	0
70	20240422	184900	1017409910	13740	13740	13740	13740	0
71	20240422	184800	1017409910	13740	13740	13740	13740	0
72	20240422	184700	1017409910	13740	13740	13740	13740	0
73	20240422	184600	1017409910	13740	13740	13740	13740	0
74	20240422	184500	1017409910	13740	13740	13740	13740	0
75	20240422	184400	1017409910	13740	13740	13740	13740	0
76	20240422	184300	1017409910	13740	13740	13740	13740	0
77	20240422	184200	1017409910	13740	13740	13740	13740	0
78	20240422	184100	1017409910	13740	13740	13740	13740	0
79	20240422	184000	1017409910	13740	13740	13740	13740	0
80	20240422	183900	1017409910	13740	13740	13740	13740	0
81	20240422	183800	1017409910	13740	13740	13740	13740	0
82	20240422	183700	1017409910	13740	13740	13740	13740	0
83	20240422	183600	1017409910	13740	13740	13740	13740	0
84	20240422	183500	1017409910	13740	13740	13740	13740	0
85	20240422	183400	1017409910	13740	13740	13740	13740	0
86	20240422	183300	1017409910	13740	13740	13740	13740	0
87	20240422	183200	1017409910	13740	13740	13740	13740	0
88	20240422	183100	1017409910	13740	13740	13740	13740	0
89	20240422	183000	1017409910	13740	13740	13740	13740	0
90	20240422	182900	1017409910	13740	13740	13740	13740	0
91	20240422	182800	1017409910	13740	13740	13740	13740	0
92	20240422	182700	1017409910	13740	13740	13740	13740	2163
93	20240422	182600	1017409910	13740	13740	13740	13740	0
94	20240422	182500	1017409910	13740	13740	13740	13740	0
95	20240422	182400	1017409910	13740	13740	13740	13740	0
96	20240422	182300	1017409910	13740	13740	13740	13740	0
97	20240422	182200	1017409910	13740	13740	13740	13740	0
98	20240422	182100	1017409910	13740	13740	13740	13740	0
99	20240422	182000	1017409910	13740	13740	13740	13740	0
100	20240422	181900	1017409910	13740	13740	13740	13740	0
101	20240422	181800	1017409910	13740	13740	13740	13740	0
102	20240422	181700	1017409910	13740	13740	13740	13740	0
103	20240422	181600	1017409910	13740	13740	13740	13740	0
104	20240422	181500	1017409910	13740	13740	13740	13740	0
105	20240422	181400	1017409910	13740	13740	13740	13740	0
106	20240422	181300	1017409910	13740	13740	13740	13740	0
107	20240422	181200	1017409910	13740	13740	13740	13740	0
108	20240422	181100	1017409910	13740	13740	13740	13740	0
109	20240422	181000	1017409910	13740	13740	13740	13740	0
110	20240422	180900	1017409910	13740	13740	13740	13740	0
111	20240422	180800	1017409910	13740	13740	13740	13740	0
112	20240422	180700	1017409910	13740	13740	13740	13740	0
113	20240422	180600	1017409910	13740	13740	13740	13740	0
114	20240422	180500	1017409910	13740	13740	13740	13740	0
115	20240422	180400	1017409910	13740	13740	13740	13740	0
116	20240422	180300	1017409910	13740	13740	13740	13740	0
117	20240422	180200	1017409910	13740	13740	13740	13740	0
118	20240422	180100	1017409910	13740	13740	13740	13740	0
119	20240422	180000	1017409910	13740	13740	13740	13740	0
120	20240422	175900	1017409910	13740	13740	13740	13740	0
121	20240422	175800	1017409910	13740	13740	13740	13740	0
122	20240422	175700	1017409910	13740	13740	13740	13740	2163
123	20240422	175600	1017409910	13740	13740	13740	13740	0
124	20240422	175500	1017409910	13740	13740	13740	13740	0
125	20240422	175400	1017409910	13740	13740	13740	13740	0
126	20240422	175300	1017409910	13740	13740	13740	13740	0
127	20240422	175200	1017409910	13740	13740	13740	13740	0
128	20240422	175100	1017409910	13740	13740	13740	13740	0
129	20240422	175000	1017409910	13740	13740	13740	13740	0
130	20240422	174900	1017409910	13740	13740	13740	13740	0
131	20240422	174800	1017409910	13740	13740	13740	13740	0
132	20240422	174700	1017409910	13740	13740	13740	13740	0
133	20240422	174600	1017409910	13740	13740	13740	13740	0
134	20240422	174500	1017409910	13740	13740	13740	13740	0
135	20240422	174400	1017409910	13740	13740	13740	13740	0
136	20240422	174300	1017409910	13740	13740	13740	13740	0
137	20240422	174200	1017409910	13740	13740	13740	13740	0
138	20240422	174100	1017409910	13740	13740	13740	13740	0
139	20240422	174000	1017409910	13740	13740	13740	13740	0
140	20240422	173900	1017409910	13740	13740	13740	13740	0
141	20240422	173800	1017409910	13740	13740	13740	13740	0
142	20240422	173700	1017409910	13740	13740	13740	13740	0
143	20240422	173600	1017409910	13740	13740	13740	13740	0
144	20240422	173500	1017409910	13740	13740	13740	13740	0
145	20240422	173400	1017409910	13740	13740	13740	13740	0
146	20240422	173300	1017409910	13740	13740	13740	13740	0
147	20240422	173200	1017409910	13740	13740	13740	13740	0
148	20240422	173100	1017409910	13740	13740	13740	13740	0
149	20240422	173000	1017409910	13740	13740	13740	13740	0
150	20240422	172900	1017409910	13740	13740	13740	13740	0
151	20240422	172800	1017409910	13740	13740	13740	13740	0
152	20240422	172700	1017409910	13740	13740	13740	13740	2163
153	20240422	172600	1017409910	13740	13740	13740	13740	0
154	20240422	172500	1017409910	13740	13740	13740	13740	0
155	20240422	172400	1017409910	13740	13740	13740	13740	0
156	20240422	172300	1017409910	13740	13740	13740	13740	0
157	20240422	172200	1017409910	13740	13740	13740	13740	0
158	20240422	172100	1017409910	13740	13740	13740	13740	0
159	20240422	172000	1017409910	13740	13740	13740	13740	0
160	20240422	171900	1017409910	13740	13740	13740	13740	0
161	20240422	171800	1017409910	13740	13740	13740	13740	0
162	20240422	171700	1017409910	13740	13740	13740	13740	0
163	20240422	171600	1017409910	13740	13740	13740	13740	0
164	20240422	171500	1017409910	13740	13740	13740	13740	0
165	20240422	171400	1017409910	13740	13740	13740	13740	0
166	20240422	171300	1017409910	13740	13740	13740	13740	0
167	20240422	171200	1017409910	13740	13740	13740	13740	0
168	20240422	171100	1017409910	13740	13740	13740	13740	0
169	20240422	171000	1017409910	13740	13740	13740	13740	0
170	20240422	170900	1017409910	13740	13740	13740	13740	0
171	20240422	170800	1017409910	13740	13740	13740	13740	0
172	20240422	170700	1017409910	13740	13740	13740	13740	0
173	20240422	170600	1017409910	13740	13740	13740	13740	0
174	20240422	170500	1017409910	13740	13740	13740	13740	0
175	20240422	170400	1017409910	13740	13740	13740	13740	0
176	20240422	170300	1017409910	13740	13740	13740	13740	0
177	20240422	170200	1017409910	13740	13740	13740	13740	0
178	20240422	170100	1017409910	13740	13740	13740	13740	0
179	20240422	170000	1017409910	13740	13740	13740	13740	0
180	20240422	165900	1017409910	13740	13740	13740	13740	0
181	20240422	165800	1017409910	13740	13740	13740	13740	0
182	20240422	165700	1017409910	13740	13740	13740	13740	2163
183	20240422	165600	1017409910	13740	13740	13740	13740	0
184	20240422	165500	1017409910	13740	13740	13740	13740	0
185	20240422	165400	1017409910	13740	13740	13740	13740	0
186	20240422	165300	1017409910	13740	13740	13740	13740	0
187	20240422	165200	1017409910	13740	13740	13740	13740	0
188	20240422	165100	1017409910	13740	13740	13740	13740	0
189	20240422	165000	1017409910	13740	13740	13740	13740	0
190	20240422	164900	1017409910	13740	13740	13740	13740	0
191	20240422	164800	1017409910	13740	13740	13740	13740	0
192	20240422	164700	1017409910	13740	13740	13740	13740	0
193	20240422	164600	1017409910	13740	13740	13740	13740	0
194	20240422	164500	1017409910	13740	13740	13740	13740	0
195	20240422	164400	1017409910	13740	13740	13740	13740	0
196	20240422	164300	1017409910	13740	13740	13740	13740	0
197	20240422	164200	1017409910	13740	13740	13740	13740	0
198	20240422	164100	1017409910	13740	13740	13740	13740	0
199	20240422	164000	1017409910	13740	13740	13740	13740	0
200	20240422	163900	1017409910	13740	13740	13740	13740	0
201	20240422	163800	1017409910	13740	13740	13740	13740	0
202	20240422	163700	1017409910	13740	13740	13740	13740	0
203	20240422	163600	1017409910	13740	13740	13740	13740	0
204	20240422	163500	1017409910	13740	13740	13740	13740	0
205	20240422	163400	1017409910	13740	13740	13740	13740	0
206	20240422	163300	1017409910	13740	13740	13740	13740	0
207	20240422	163200	1017409910	13740	13740	13740	13740	0
208	20240422	163100	1017409910	13740	13740	13740	13740	0
209	20240422	163000	1017409910	13740	13740	13740	13740	0
210	20240422	162900	1017409910	13740	13740	13740	13740	0
211	20240422	162800	1017409910	13740	13740	13740	13740	0
212	20240422	162700	1017409910	13740	13740	13740	13740	2163
213	20240422	162600	1017409910	13740	13740	13740	13740	0
214	20240422	162500	1017409910	13740	13740	13740	13740	0
215	20240422	162400	1017409910	13740	13740	13740	13740	0
216	20240422	162300	1017409910	13740	13740	13740	13740	0
217	20240422	162200	1017409910	13740	13740	13740	13740	0
218	20240422	162100	1017409910	13740	13740	13740	13740	0
219	20240422	162000	1017409910	13740	13740	13740	13740	0
220	20240422	161900	1017409910	13740	13740	13740	13740	0
221	20240422	161800	1017409910	13740	13740	13740	13740	0
222	20240422	161700	1017409910	13740	13740	13740	13740	0
223	20240422	161600	1017409910	13740	13740	13740	13740	0
224	20240422	161500	1017409910	13740	13740	13740	13740	0
225	20240422	161400	1017409910	13740	13740	13740	13740	0
226	20240422	161300	1017409910	13740	13740	13740	13740	0
227	20240422	161200	1017409910	13740	13740	13740	13740	0
228	20240422	161100	1017409910	13740	13740	13740	13740	0
229	20240422	161000	1017409910	13740	13740	13740	13740	0
230	20240422	160900	1017409910	13740	13740	13740	13740	0
231	20240422	160800	1017409910	13740	13740	13740	13740	0
232	20240422	160700	1017409910	13740	13740	13740	13740	0
233	20240422	160600	1017409910	13740	13740	13740	13740	0
234	20240422	160500	1017409910	13740	13740	13740	13740	0
235	20240422	160400	1017409910	13740	13740	13740	13740	0
236	20240422	160300	1017409910	13740	13740	13740	13740	0
237	20240422	160200	1017409910	13740	13740	13740	13740	0
238	20240422	160100	1017409910	13740	13740	13740	13740	0
239	20240422	160000	1017409910	13740	13740	13740	13740	0
240	20240422	155900	1017409910	13740	13740	13740	13740	0
241	20240422	155800	1017409910	13740	13740	13740	13740	0
242	20240422	155700	1017409910	13740	13740	13740	13740	2163
243	20240422	155600	1017409910	13740	13740	13740	13740	0
244	20240422	155500	1017409910	13740	13740	13740	13740	0
245	20240422	155400	1017409910	13740	13740	13740	13740	0
246	20240422	155300	1017409910	13740	13740	13740	13740	0
247	20240422	155200	1017409910	13740	13740	13740	13740	0
248	20240422	155100	1017409910	13740	13740	13740	13740	0
249	20240422	155000	1017409910	13740	13740	13740	13740	0
250	20240422	154900	1017409910	13740	13740	13740	13740	0
251	20240422	154800	1017409910	13740	13740	13740	13740	0
252	20240422	154700	1017409910	13740	13740	13740	13740	0
253	20240422	154600	1017409910	13740	13740	13740	13740	0
254	20240422	154500	1017409910	13740	13740	13740	13740	0
255	20240422	154400	1017409910	13740	13740	13740	13740	0
256	20240422	154300	1017409910	13740	13740	13740	13740	0
257	20240422	154200	1017409910	13740	13740	13740	13740	0
258	20240422	154100	1017409910	13740	13740	13740	13740	0
259	20240422	154000	1017409910	13740	13740	13740	13740	0
260	20240422	153900	1017409910	13740	13740	13740	13740	0
261	20240422	153800	1017409910	13740	13740	13740	13740	0
262	20240422	153700	1017409910	13740	13740	13740	13740	0
263	20240422	153600	1017409910	13740	13740	13740	13740	0
264	20240422	153500	1017409910	13740	13740	13740	13740	0
265	20240422	153400	1017409910	13740	13740	13740	13740	0
266	20240422	153300	1017409910	13740	13740	13740	13740	0
267	20240422	153200	1017409910	13740	13740	13740	13740	0
268	20240422	153100	1017409910	13740	13740	13740	13740	0
269	20240422	153000	1017409910	13740	13740	13740	13740	2163
270	20240422	152900	987690290	13790	13790	13790	13790	0
271	20240422	152800	987690290	13790	13790	13790	13790	0
272	20240422	152700	987690290	13790	13790	13790	13790	0
273	20240422	152600	987690290	13790	13790	13790	13790	0
274	20240422	152500	987690290	13790	13790	13790	13790	0
275	20240422	152400	987690290	13790	13790	13790	13790	0
276	20240422	152300	987690290	13790	13790	13790	13790	0
277	20240422	152200	987690290	13790	13790	13790	13790	0
278	20240422	152100	987690290	13790	13790	13790	13790	0
279	20240422	152000	987690290	13790	13790	13790	13790	0
280	20240422	151900	987690290	13790	13740	13790	13740	959
281	20240422	151800	974477660	13740	13750	13750	13740	372
282	20240422	151700	969364990	13770	13770	13770	13770	101
283	20240422	151600	967974220	13760	13750	13760	13750	130
284	20240422	151500	966185720	13740	13740	13740	13740	0
285	20240422	151400	966185720	13740	13740	13740	13740	0
286	20240422	151300	966185720	13740	13740	13740	13740	0
287	20240422	151200	966185720	13740	13740	13740	13740	0
288	20240422	151100	966185720	13740	13740	13740	13740	111
289	20240422	151000	964660580	13720	13720	13720	13720	0
290	20240422	150900	964660580	13720	13760	13760	13720	1010
291	20240422	150800	950794370	13740	13740	13740	13740	30
292	20240422	150700	950382170	13750	13740	13750	13720	2083
293	20240422	150600	921792860	13730	13730	13730	13730	0
294	20240422	150500	921792860	13730	13730	13730	13730	0
295	20240422	150400	921792860	13730	13730	13730	13730	154
296	20240422	150300	919678440	13730	13760	13760	13730	835
297	20240422	150200	908198690	13760	13780	13780	13760	110
298	20240422	150100	906684480	13780	13800	13800	13780	120
299	20240422	150000	905030740	13790	13790	13790	13790	0
300	20240422	145900	905030740	13790	13850	13890	13790	53
301	20240422	145800	904295670	13850	13850	13850	13850	0
302	20240422	145700	904295670	13850	13850	13850	13850	30
303	20240422	145600	903880170	13850	13850	13850	13850	0
304	20240422	145500	903880170	13850	13850	13850	13850	0
305	20240422	145400	903880170	13850	13850	13850	13850	0
306	20240422	145300	903880170	13850	13840	13850	13840	108
307	20240422	145200	902384430	13830	13820	13830	13820	351
308	20240422	145100	897530150	13810	13830	13830	13750	57
309	20240422	145000	896743040	13780	13770	13780	13770	300
310	20240422	144900	892609210	13780	13780	13780	13780	0
311	20240422	144800	892609210	13780	13780	13780	13780	0
312	20240422	144700	892609210	13780	13780	13780	13780	0
313	20240422	144600	892609210	13780	13780	13780	13780	0
314	20240422	144500	892609210	13780	13780	13780	13780	0
315	20240422	144400	892609210	13780	13780	13780	13780	0
316	20240422	144300	892609210	13780	13780	13780	13780	0
317	20240422	144200	892609210	13780	13780	13780	13780	2
318	20240422	144100	892581650	13730	13730	13730	13730	270
319	20240422	144000	888874550	13730	13730	13730	13730	0
320	20240422	143900	888874550	13730	13740	13740	13730	786
321	20240422	143800	878082550	13730	13730	13730	13730	0
322	20240422	143700	878082550	13730	13730	13730	13730	0
323	20240422	143600	878082550	13730	13730	13730	13730	1000
324	20240422	143500	864352550	13730	13730	13730	13730	10
325	20240422	143400	864215250	13730	13730	13730	13730	339
326	20240422	143300	859560780	13740	13740	13740	13740	431
327	20240422	143200	853638840	13740	13740	13740	13740	0
328	20240422	143100	853638840	13740	13740	13740	13740	343
329	20240422	143000	848926020	13740	13740	13740	13740	50
330	20240422	142900	848239020	13740	13740	13740	13740	29
331	20240422	142800	847840560	13740	13740	13740	13740	4
332	20240422	142700	847785600	13740	13750	13750	13740	802
333	20240422	142600	836762920	13740	13740	13740	13740	667
334	20240422	142500	827598340	13740	13740	13740	13740	101
335	20240422	142400	826210600	13750	13750	13750	13750	12
336	20240422	142300	826045600	13750	13750	13750	13750	0
337	20240422	142200	826045600	13750	13750	13750	13750	418
338	20240422	142100	820298100	13760	13760	13760	13760	18
339	20240422	142000	820050420	13760	13760	13760	13760	94
340	20240422	141900	818756980	13770	13770	13770	13770	188
341	20240422	141800	816168220	13750	13750	13750	13750	0
342	20240422	141700	816168220	13750	13750	13750	13750	120
343	20240422	141600	814518220	13770	13770	13770	13770	0
344	20240422	141500	814518220	13770	13770	13770	13770	7
345	20240422	141400	814421830	13770	13770	13770	13770	6
346	20240422	141300	814339210	13770	13770	13770	13770	9
347	20240422	141200	814215280	13770	13770	13770	13770	0
348	20240422	141100	814215280	13770	13770	13770	13770	5
349	20240422	141000	814146430	13750	13760	13760	13750	400
350	20240422	140900	808643860	13770	13770	13770	13770	118
351	20240422	140800	807019000	13770	13780	13780	13770	23
352	20240422	140700	806702080	13780	13780	13780	13780	0
353	20240422	140600	806702080	13780	13780	13780	13780	1
354	20240422	140500	806688300	13770	13770	13770	13770	0
355	20240422	140400	806688300	13770	13770	13770	13770	0
356	20240422	140300	806688300	13770	13780	13780	13770	121
357	20240422	140200	805021300	13780	13780	13780	13780	0
358	20240422	140100	805021300	13780	13780	13780	13780	0
359	20240422	140000	805021300	13780	13780	13780	13780	12
360	20240422	135900	804855940	13860	13860	13860	13860	0
361	20240422	135800	804855940	13860	13850	13860	13850	31
362	20240422	135700	804426480	13870	13870	13870	13870	0
363	20240422	135600	804426480	13870	13870	13870	13870	0
364	20240422	135500	804426480	13870	13870	13870	13870	1
365	20240422	135400	804412610	13780	13770	13780	13770	3
366	20240422	135300	804371280	13760	13760	13760	13760	6
367	20240422	135200	804288720	13750	13750	13750	13750	200
368	20240422	135100	801538720	13770	13770	13770	13770	4
369	20240422	135000	801483640	13770	13770	13770	13770	76
370	20240422	134900	800437120	13770	13770	13770	13770	3
371	20240422	134800	800395810	13770	13770	13770	13770	72
372	20240422	134700	799404370	13780	13770	13780	13770	60
373	20240422	134600	798577620	13760	13760	13760	13760	6
374	20240422	134500	798495060	13780	13780	13780	13780	0
375	20240422	134400	798495060	13780	13760	13780	13760	5
376	20240422	134300	798426240	13750	13760	13760	13750	7
377	20240422	134200	798329980	13750	13750	13750	13750	0
378	20240422	134100	798329980	13750	13750	13750	13750	6
379	20240422	134000	798247480	13740	13740	13740	13740	11
380	20240422	133900	798096340	13740	13740	13740	13740	0
381	20240422	133800	798096340	13740	13740	13740	13740	6
382	20240422	133700	798013900	13740	13740	13740	13740	0
383	20240422	133600	798013900	13740	13740	13740	13740	5
384	20240422	133500	797945200	13740	13740	13740	13740	41
385	20240422	133400	797381860	13750	13750	13750	13750	0
386	20240422	133300	797381860	13750	13740	13750	13740	7
387	20240422	133200	797285670	13760	13750	13760	13750	727
388	20240422	133100	787282200	13740	13750	13750	13740	100
389	20240422	133000	785907530	13750	13750	13750	13750	6
390	20240422	132900	785825030	13750	13750	13750	13750	0
391	20240422	132800	785825030	13750	13750	13750	13750	5
392	20240422	132700	785756280	13750	13750	13750	13750	6
393	20240422	132600	785673780	13760	13760	13760	13760	5
394	20240422	132500	785604980	13750	13750	13750	13750	5
395	20240422	132400	785536230	13760	13750	13760	13750	672
396	20240422	132300	776295760	13750	13750	13750	13750	79
397	20240422	132200	775209510	13750	13750	13750	13750	6
398	20240422	132100	775127010	13760	13760	13760	13760	1
399	20240422	132000	775113250	13750	13750	13750	13750	30
400	20240422	131900	774700750	13750	13750	13750	13750	50
401	20240422	131800	774013250	13740	13740	13740	13740	6
402	20240422	131700	773930810	13740	13740	13740	13740	5
403	20240422	131600	773862110	13750	13750	13750	13750	8
404	20240422	131500	773752110	13750	13740	13750	13740	65
405	20240422	131400	772858420	13750	13750	13750	13750	491
406	20240422	131300	766107170	13750	13750	13750	13750	60
407	20240422	131200	765282170	13750	13750	13750	13750	5
408	20240422	131100	765213420	13750	13750	13750	13750	0
409	20240422	131000	765213420	13750	13750	13750	13750	70
410	20240422	130900	764250920	13750	13750	13750	13750	0
411	20240422	130800	764250920	13750	13750	13750	13750	5
412	20240422	130700	764182170	13750	13750	13750	13750	6
413	20240422	130600	764099670	13750	13750	13750	13750	5
414	20240422	130500	764030920	13750	13750	13750	13750	0
415	20240422	130400	764030920	13750	13750	13750	13750	6
416	20240422	130300	763948420	13750	13750	13750	13750	0
417	20240422	130200	763948420	13750	13740	13750	13740	30
418	20240422	130100	763536170	13740	13740	13740	13740	583
419	20240422	130000	755525750	13740	13740	13740	13740	62
420	20240422	125900	754673870	13740	13750	13750	13740	588
421	20240422	125800	746594250	13760	13750	13760	13750	16
422	20240422	125700	746374130	13750	13750	13750	13750	6
423	20240422	125600	746291630	13750	13750	13750	13750	0
424	20240422	125500	746291630	13750	13750	13750	13750	6
425	20240422	125400	746209130	13740	13740	13740	13740	0
426	20240422	125300	746209130	13740	13740	13740	13740	10
427	20240422	125200	746071730	13740	13780	13780	13740	30
428	20240422	125100	745658570	13780	13780	13780	13780	36
429	20240422	125000	745162490	13780	13740	13780	13740	304
430	20240422	124900	740973740	13780	13780	13780	13780	0
431	20240422	124800	740973740	13780	13780	13780	13780	22
432	20240422	124700	740670580	13780	13780	13780	13780	6
433	20240422	124600	740587900	13780	13780	13780	13780	0
434	20240422	124500	740587900	13780	13760	13780	13760	305
435	20240422	124400	736385100	13750	13740	13750	13740	12
436	20240422	124300	736220160	13740	13740	13740	13740	0
437	20240422	124200	736220160	13740	13740	13740	13740	0
438	20240422	124100	736220160	13740	13740	13740	13740	0
439	20240422	124000	736220160	13740	13740	13740	13740	6
440	20240422	123900	736137720	13750	13740	13750	13740	7
441	20240422	123800	736041480	13760	13760	13760	13760	0
442	20240422	123700	736041480	13760	13760	13760	13760	20
443	20240422	123600	735766280	13760	13760	13760	13760	6
444	20240422	123500	735683720	13770	13770	13770	13770	54
445	20240422	123400	734940140	13770	13760	13770	13760	11
446	20240422	123300	734788720	13760	13760	13760	13760	0
447	20240422	123200	734788720	13760	13760	13760	13760	11
448	20240422	123100	734637360	13810	13810	13810	13810	1111
449	20240422	123000	719294450	13790	13790	13790	13790	0
450	20240422	122900	719294450	13790	13790	13790	13790	0
451	20240422	122800	719294450	13790	13800	13890	13790	511
452	20240422	122700	712224780	13740	13740	13740	13740	47
453	20240422	122600	711579000	13740	13740	13740	13740	110
454	20240422	122500	710067600	13740	13740	13740	13740	0
455	20240422	122400	710067600	13740	13740	13740	13740	12
456	20240422	122300	709902720	13740	13740	13740	13740	0
457	20240422	122200	709902720	13740	13740	13740	13740	5
458	20240422	122100	709834020	13740	13740	13740	13740	6
459	20240422	122000	709751580	13750	13750	13750	13750	0
460	20240422	121900	709751580	13750	13750	13750	13750	0
461	20240422	121800	709751580	13750	13750	13750	13750	0
462	20240422	121700	709751580	13750	13750	13750	13750	0
463	20240422	121600	709751580	13750	13750	13750	13750	0
464	20240422	121500	709751580	13750	13750	13750	13750	10
465	20240422	121400	709614080	13740	13740	13740	13740	6
466	20240422	121300	709531640	13740	13740	13740	13740	1
467	20240422	121200	709517900	13740	13740	13740	13740	41
468	20240422	121100	708954560	13740	13740	13740	13740	11
469	20240422	121000	708803420	13740	13740	13740	13740	0
470	20240422	120900	708803420	13740	13740	13740	13740	11
471	20240422	120800	708652280	13740	13740	13740	13740	4
472	20240422	120700	708597320	13740	13740	13740	13740	0
473	20240422	120600	708597320	13740	13740	13740	13740	10
474	20240422	120500	708459920	13740	13740	13740	13740	1
475	20240422	120400	708446180	13790	13790	13790	13790	2
476	20240422	120300	708418600	13800	13800	13800	13800	0
477	20240422	120200	708418600	13800	13740	13800	13740	101
478	20240422	120100	707026100	13730	13740	13740	13730	1383
479	20240422	120000	688037420	13740	13740	13740	13740	31
480	20240422	115900	687611480	13730	13740	13740	13730	758
481	20240422	115800	677203670	13730	13760	13760	13730	196
482	20240422	115700	674511360	13790	13790	13790	13790	0
483	20240422	115600	674511360	13790	13790	13790	13790	0
484	20240422	115500	674511360	13790	13790	13790	13790	0
485	20240422	115400	674511360	13790	13780	13790	13780	40
486	20240422	115300	673959860	13770	13750	13770	13750	14
487	20240422	115200	673767220	13730	13760	13760	13730	606
488	20240422	115100	665443960	13760	13760	13760	13760	6
489	20240422	115000	665361400	13760	13760	13760	13760	0
490	20240422	114900	665361400	13760	13760	13760	13760	3
491	20240422	114800	665320120	13730	13760	13760	13730	2922
492	20240422	114700	625148710	13760	13760	13760	13760	1
493	20240422	114600	625134950	13760	13750	13760	13750	11
494	20240422	114500	624983650	13770	13770	13770	13770	0
495	20240422	114400	624983650	13770	13770	13770	13770	0
496	20240422	114300	624983650	13770	13770	13770	13770	0
497	20240422	114200	624983650	13770	13750	13770	13750	130
498	20240422	114100	623194150	13740	13740	13740	13740	5
499	20240422	114000	623125450	13750	13750	13750	13750	56
500	20240422	113900	622355450	13750	13750	13750	13750	142
501	20240422	113800	620402950	13750	13750	13750	13750	10
502	20240422	113700	620265450	13750	13750	13750	13750	0
503	20240422	113600	620265450	13750	13750	13750	13750	67
504	20240422	113500	619344200	13750	13750	13750	13750	5
505	20240422	113400	619275450	13760	13760	13760	13760	1
506	20240422	113300	619261690	13760	13760	13760	13760	30
507	20240422	113200	618848890	13760	13760	13760	13760	0
508	20240422	113100	618848890	13760	13760	13760	13760	0
509	20240422	113000	618848890	13760	13760	13760	13760	29
510	20240422	112900	618449850	13760	13760	13760	13760	0
511	20240422	112800	618449850	13760	13760	13760	13760	0
512	20240422	112700	618449850	13760	13760	13760	13760	3
513	20240422	112600	618408570	13750	13750	13750	13750	5
514	20240422	112500	618339820	13760	13750	13760	13750	17
515	20240422	112400	618106060	13750	13750	13750	13750	3
516	20240422	112300	618064810	13750	13750	13750	13750	15
517	20240422	112200	617858560	13740	13740	13740	13740	0
518	20240422	112100	617858560	13740	13750	13750	13740	108
519	20240422	112000	616373670	13750	13750	13750	13750	6
520	20240422	111900	616291170	13750	13750	13750	13750	0
521	20240422	111800	616291170	13750	13760	13760	13750	6
522	20240422	111700	616208660	13750	13750	13750	13750	6
523	20240422	111600	616126160	13750	13750	13750	13750	0
524	20240422	111500	616126160	13750	13750	13750	13750	385
525	20240422	111400	610832410	13760	13760	13760	13760	72
526	20240422	111300	609841690	13760	13760	13760	13760	212
527	20240422	111200	606924570	13760	13760	13760	13760	0
528	20240422	111100	606924570	13760	13760	13760	13760	0
529	20240422	111000	606924570	13760	13760	13760	13760	0
530	20240422	110900	606924570	13760	13760	13760	13760	0
531	20240422	110800	606924570	13760	13760	13760	13760	0
532	20240422	110700	606924570	13760	13760	13760	13760	10
533	20240422	110600	606786970	13760	13760	13760	13760	1
534	20240422	110500	606773210	13760	13760	13760	13760	6
535	20240422	110400	606690650	13760	13760	13760	13760	0
536	20240422	110300	606690650	13760	13760	13760	13760	6
537	20240422	110200	606608090	13760	13760	13760	13760	7
538	20240422	110100	606511770	13780	13780	13780	13780	2
539	20240422	110000	606484210	13770	13770	13770	13760	37
540	20240422	105900	605974770	13760	13770	13770	13760	47
541	20240422	105800	605327590	13770	13770	13770	13770	5
542	20240422	105700	605258740	13770	13770	13770	13770	102
543	20240422	105600	603854200	13770	13790	13790	13770	93
544	20240422	105500	602573560	13770	13770	13770	13770	5
545	20240422	105400	602504710	13770	13760	13770	13760	138
546	20240422	105300	600605780	13760	13770	13770	13760	59
547	20240422	105200	599793410	13770	13770	13770	13770	263
548	20240422	105100	596171900	13800	13800	13800	13800	0
549	20240422	105000	596171900	13800	13800	13800	13800	17
550	20240422	104900	595937300	13780	13770	13780	13770	11
551	20240422	104800	595785780	13770	13770	13780	13770	194
552	20240422	104700	593114390	13770	13770	13770	13770	373
553	20240422	104600	587978180	13770	13770	13770	13770	0
554	20240422	104500	587978180	13770	13770	13780	13770	251
555	20240422	104400	584521900	13780	13780	13780	13780	506
556	20240422	104300	577549220	13790	13790	13790	13790	0
557	20240422	104200	577549220	13790	13790	13790	13790	0
558	20240422	104100	577549220	13790	13790	13790	13790	134
559	20240422	104000	575701360	13800	13790	13800	13790	10
560	20240422	103900	575563420	13790	13790	13790	13790	76
561	20240422	103800	574515380	13800	13810	13810	13800	1187
562	20240422	103700	558131130	13810	13820	13820	13810	217
563	20240422	103600	555134250	13830	13830	13830	13830	46
564	20240422	103500	554498070	13830	13830	13830	13830	5
565	20240422	103400	554428920	13830	13830	13830	13830	5
566	20240422	103300	554359770	13830	13820	13830	13820	26
567	20240422	103200	554000250	13810	13810	13810	13810	50
568	20240422	103100	553309750	13810	13810	13810	13810	0
569	20240422	103000	553309750	13810	13830	13830	13810	91
570	20240422	102900	552051690	13830	13810	13830	13810	31
571	20240422	102800	551623130	13810	13810	13810	13810	30
572	20240422	102700	551208830	13810	13810	13810	13810	0
573	20240422	102600	551208830	13810	13820	13820	13810	22
574	20240422	102500	550905000	13820	13830	13830	13820	229
575	20240422	102400	547739580	13830	13830	13830	13830	6
576	20240422	102300	547656600	13830	13830	13830	13830	30
577	20240422	102200	547241700	13830	13830	13830	13830	109
578	20240422	102100	545734230	13830	13830	13830	13830	0
579	20240422	102000	545734230	13830	13830	13830	13830	50
580	20240422	101900	545042730	13870	13830	13870	13830	65
581	20240422	101800	544142510	13830	13830	13830	13830	0
582	20240422	101700	544142510	13830	13830	13830	13830	6
583	20240422	101600	544059530	13830	13830	13830	13830	11
584	20240422	101500	543907400	13830	13830	13830	13830	0
585	20240422	101400	543907400	13830	13840	13840	13830	35
586	20240422	101300	543423150	13840	13840	13840	13840	190
587	20240422	101200	540793550	13840	13840	13840	13840	6
588	20240422	101100	540710510	13840	13850	13850	13840	69
589	20240422	101000	539755450	13860	13860	13860	13860	0
590	20240422	100900	539755450	13860	13830	13860	13830	44
591	20240422	100800	539146640	13830	13830	13830	13830	4
592	20240422	100700	539091320	13860	13860	13860	13860	5
593	20240422	100600	539022020	13870	13870	13870	13870	0
594	20240422	100500	539022020	13870	13830	13870	13830	26
595	20240422	100400	538662080	13820	13820	13820	13820	105
596	20240422	100300	537210980	13810	13840	13840	13810	517
597	20240422	100200	530068840	13840	13840	13840	13840	30
598	20240422	100100	529653640	13830	13830	13830	13830	24
599	20240422	100000	529321720	13830	13830	13830	13830	5
600	20240422	095900	529252570	13820	13820	13820	13820	174
601	20240422	095800	526847890	13820	13830	13830	13820	338
602	20240422	095700	522176240	13830	13830	13830	13830	103
603	20240422	095600	520751750	13830	13840	13840	13830	69
604	20240422	095500	519796980	13850	13850	13850	13850	30
605	20240422	095400	519381480	13850	13850	13850	13850	5
606	20240422	095300	519312230	13850	13860	13860	13850	22
607	20240422	095200	519007450	13860	13860	13860	13860	0
608	20240422	095100	519007450	13860	13850	13860	13850	6
609	20240422	095000	518924300	13860	13850	13860	13850	12
610	20240422	094900	518758040	13850	13850	13850	13850	0
611	20240422	094800	518758040	13850	13850	13850	13850	5
612	20240422	094700	518688790	13870	13870	13870	13870	0
613	20240422	094600	518688790	13870	13870	13870	13870	0
614	20240422	094500	518688790	13870	13870	13870	13870	44
615	20240422	094400	518078510	13820	13840	13850	13820	121
616	20240422	094300	516405170	13830	13830	13830	13830	10
617	20240422	094200	516266870	13840	13820	13840	13820	15
618	20240422	094100	516059390	13800	13810	13820	13800	1350
619	20240422	094000	497415550	13780	13780	13780	13780	4
620	20240422	093900	497360430	13770	13780	13780	13770	2
621	20240422	093800	497332880	13760	13810	13820	13760	791
622	20240422	093700	486425690	13810	13810	13810	13810	0
623	20240422	093600	486425690	13810	13810	13810	13810	6
624	20240422	093500	486342830	13820	13820	13820	13820	0
625	20240422	093400	486342830	13820	13810	13820	13810	220
626	20240422	093300	483303170	13820	13820	13820	13820	150
627	20240422	093200	481230170	13860	13860	13860	13860	0
628	20240422	093100	481230170	13860	13860	13860	13860	30
629	20240422	093000	480814370	13860	13860	13860	13860	145
630	20240422	092900	478804670	13870	13860	13870	13860	309
631	20240422	092800	474518930	13830	13790	13830	13790	1461
632	20240422	092700	454347080	13810	13760	13810	13760	229
633	20240422	092600	451193930	13730	13820	13820	13710	4257
634	20240422	092500	392512620	13820	13840	13840	13820	1140
635	20240422	092400	376746860	13850	13880	13880	13850	1495
636	20240422	092300	356031510	13890	13890	13890	13870	269
637	20240422	092200	352297710	13900	13900	13900	13900	36
638	20240422	092100	351797310	13920	13930	13930	13920	102
639	20240422	092000	350376470	13930	13880	13930	13880	10
640	20240422	091900	350237430	13920	13920	13920	13920	12
641	20240422	091800	350070390	13940	13940	13940	13940	10
642	20240422	091700	349930990	13920	13910	13920	13910	125
643	20240422	091600	348191990	13910	13880	13910	13860	1228
644	20240422	091500	331136400	13900	13900	13900	13900	210
645	20240422	091400	328217400	13910	13850	13910	13850	1303
646	20240422	091300	310135300	13830	13830	13830	13830	721
647	20240422	091200	300163870	13830	13850	13850	13830	826
648	20240422	091100	288733280	13850	13840	13880	13840	121
649	20240422	091000	287054450	13840	13880	13880	13820	311
650	20240422	090900	282746960	13900	13950	13950	13900	1806
651	20240422	090800	257608190	13950	14020	14020	13920	2744
652	20240422	090700	219200060	14020	14000	14040	14000	399
653	20240422	090600	213604460	14030	14030	14040	14020	880
654	20240422	090500	201254330	14030	14000	14050	14000	2746
655	20240422	090400	162730710	13980	13920	14000	13910	2821
656	20240422	090300	123295170	13910	13900	13910	13900	58
657	20240422	090200	122488940	13860	13850	13880	13850	530
658	20240422	090100	115147600	13900	13940	13940	13810	3567
659	20240422	090000	65541860	13940	14000	14000	13920	4684