KissMeData/228670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204600	1259827250	13680	13680	13680	13680	2004
3	20240422	204500	1259827250	13680	13680	13680	13680	0
4	20240422	204400	1259827250	13680	13680	13680	13680	0
5	20240422	204300	1259827250	13680	13680	13680	13680	0
6	20240422	204200	1259827250	13680	13680	13680	13680	0
7	20240422	204100	1259827250	13680	13680	13680	13680	0
8	20240422	204000	1259827250	13680	13680	13680	13680	0
9	20240422	203900	1259827250	13680	13680	13680	13680	0
10	20240422	203800	1259827250	13680	13680	13680	13680	0
11	20240422	203700	1259827250	13680	13680	13680	13680	0
12	20240422	203600	1259827250	13680	13680	13680	13680	0
13	20240422	203500	1259827250	13680	13680	13680	13680	0
14	20240422	203400	1259827250	13680	13680	13680	13680	0
15	20240422	203300	1259827250	13680	13680	13680	13680	0
16	20240422	203200	1259827250	13680	13680	13680	13680	0
17	20240422	203100	1259827250	13680	13680	13680	13680	0
18	20240422	203000	1259827250	13680	13680	13680	13680	0
19	20240422	202900	1259827250	13680	13680	13680	13680	0
20	20240422	202800	1259827250	13680	13680	13680	13680	0
21	20240422	202700	1259827250	13680	13680	13680	13680	0
22	20240422	202600	1259827250	13680	13680	13680	13680	0
23	20240422	202500	1259827250	13680	13680	13680	13680	0
24	20240422	202400	1259827250	13680	13680	13680	13680	0
25	20240422	202300	1259827250	13680	13680	13680	13680	0
26	20240422	202200	1259827250	13680	13680	13680	13680	0
27	20240422	202100	1259827250	13680	13680	13680	13680	0
28	20240422	202000	1259827250	13680	13680	13680	13680	0
29	20240422	201900	1259827250	13680	13680	13680	13680	0
30	20240422	201800	1259827250	13680	13680	13680	13680	0
31	20240422	201700	1259827250	13680	13680	13680	13680	0
32	20240422	201600	1259827250	13680	13680	13680	13680	2004
33	20240422	201500	1259827250	13680	13680	13680	13680	0
34	20240422	201400	1259827250	13680	13680	13680	13680	0
35	20240422	201300	1259827250	13680	13680	13680	13680	0
36	20240422	201200	1259827250	13680	13680	13680	13680	0
37	20240422	201100	1259827250	13680	13680	13680	13680	0
38	20240422	201000	1259827250	13680	13680	13680	13680	0
39	20240422	200900	1259827250	13680	13680	13680	13680	0
40	20240422	200800	1259827250	13680	13680	13680	13680	0
41	20240422	200700	1259827250	13680	13680	13680	13680	0
42	20240422	200600	1259827250	13680	13680	13680	13680	0
43	20240422	200500	1259827250	13680	13680	13680	13680	0
44	20240422	200400	1259827250	13680	13680	13680	13680	0
45	20240422	200300	1259827250	13680	13680	13680	13680	0
46	20240422	200200	1259827250	13680	13680	13680	13680	0
47	20240422	200100	1259827250	13680	13680	13680	13680	0
48	20240422	200000	1259827250	13680	13680	13680	13680	0
49	20240422	195900	1259827250	13680	13680	13680	13680	0
50	20240422	195800	1259827250	13680	13680	13680	13680	0
51	20240422	195700	1259827250	13680	13680	13680	13680	0
52	20240422	195600	1259827250	13680	13680	13680	13680	0
53	20240422	195500	1259827250	13680	13680	13680	13680	0
54	20240422	195400	1259827250	13680	13680	13680	13680	0
55	20240422	195300	1259827250	13680	13680	13680	13680	0
56	20240422	195200	1259827250	13680	13680	13680	13680	0
57	20240422	195100	1259827250	13680	13680	13680	13680	0
58	20240422	195000	1259827250	13680	13680	13680	13680	0
59	20240422	194900	1259827250	13680	13680	13680	13680	0
60	20240422	194800	1259827250	13680	13680	13680	13680	0
61	20240422	194700	1259827250	13680	13680	13680	13680	0
62	20240422	194600	1259827250	13680	13680	13680	13680	2004
63	20240422	194500	1259827250	13680	13680	13680	13680	0
64	20240422	194400	1259827250	13680	13680	13680	13680	0
65	20240422	194300	1259827250	13680	13680	13680	13680	0
66	20240422	194200	1259827250	13680	13680	13680	13680	0
67	20240422	194100	1259827250	13680	13680	13680	13680	0
68	20240422	194000	1259827250	13680	13680	13680	13680	0
69	20240422	193900	1259827250	13680	13680	13680	13680	0
70	20240422	193800	1259827250	13680	13680	13680	13680	0
71	20240422	193700	1259827250	13680	13680	13680	13680	0
72	20240422	193600	1259827250	13680	13680	13680	13680	0
73	20240422	193500	1259827250	13680	13680	13680	13680	0
74	20240422	193400	1259827250	13680	13680	13680	13680	0
75	20240422	193300	1259827250	13680	13680	13680	13680	0
76	20240422	193200	1259827250	13680	13680	13680	13680	0
77	20240422	193100	1259827250	13680	13680	13680	13680	0
78	20240422	193000	1259827250	13680	13680	13680	13680	0
79	20240422	192900	1259827250	13680	13680	13680	13680	0
80	20240422	192800	1259827250	13680	13680	13680	13680	0
81	20240422	192700	1259827250	13680	13680	13680	13680	0
82	20240422	192600	1259827250	13680	13680	13680	13680	0
83	20240422	192500	1259827250	13680	13680	13680	13680	0
84	20240422	192400	1259827250	13680	13680	13680	13680	0
85	20240422	192300	1259827250	13680	13680	13680	13680	0
86	20240422	192200	1259827250	13680	13680	13680	13680	0
87	20240422	192100	1259827250	13680	13680	13680	13680	0
88	20240422	192000	1259827250	13680	13680	13680	13680	0
89	20240422	191900	1259827250	13680	13680	13680	13680	0
90	20240422	191800	1259827250	13680	13680	13680	13680	0
91	20240422	191700	1259827250	13680	13680	13680	13680	0
92	20240422	191600	1259827250	13680	13680	13680	13680	2004
93	20240422	191500	1259827250	13680	13680	13680	13680	0
94	20240422	191400	1259827250	13680	13680	13680	13680	0
95	20240422	191300	1259827250	13680	13680	13680	13680	0
96	20240422	191200	1259827250	13680	13680	13680	13680	0
97	20240422	191100	1259827250	13680	13680	13680	13680	0
98	20240422	191000	1259827250	13680	13680	13680	13680	0
99	20240422	190900	1259827250	13680	13680	13680	13680	0
100	20240422	190800	1259827250	13680	13680	13680	13680	0
101	20240422	190700	1259827250	13680	13680	13680	13680	0
102	20240422	190600	1259827250	13680	13680	13680	13680	0
103	20240422	190500	1259827250	13680	13680	13680	13680	0
104	20240422	190400	1259827250	13680	13680	13680	13680	0
105	20240422	190300	1259827250	13680	13680	13680	13680	0
106	20240422	190200	1259827250	13680	13680	13680	13680	0
107	20240422	190100	1259827250	13680	13680	13680	13680	0
108	20240422	190000	1259827250	13680	13680	13680	13680	0
109	20240422	185900	1259827250	13680	13680	13680	13680	0
110	20240422	185800	1259827250	13680	13680	13680	13680	0
111	20240422	185700	1259827250	13680	13680	13680	13680	0
112	20240422	185600	1259827250	13680	13680	13680	13680	0
113	20240422	185500	1259827250	13680	13680	13680	13680	0
114	20240422	185400	1259827250	13680	13680	13680	13680	0
115	20240422	185300	1259827250	13680	13680	13680	13680	0
116	20240422	185200	1259827250	13680	13680	13680	13680	0
117	20240422	185100	1259827250	13680	13680	13680	13680	0
118	20240422	185000	1259827250	13680	13680	13680	13680	0
119	20240422	184900	1259827250	13680	13680	13680	13680	0
120	20240422	184800	1259827250	13680	13680	13680	13680	0
121	20240422	184700	1259827250	13680	13680	13680	13680	0
122	20240422	184600	1259827250	13680	13680	13680	13680	2004
123	20240422	184500	1259827250	13680	13680	13680	13680	0
124	20240422	184400	1259827250	13680	13680	13680	13680	0
125	20240422	184300	1259827250	13680	13680	13680	13680	0
126	20240422	184200	1259827250	13680	13680	13680	13680	0
127	20240422	184100	1259827250	13680	13680	13680	13680	0
128	20240422	184000	1259827250	13680	13680	13680	13680	0
129	20240422	183900	1259827250	13680	13680	13680	13680	0
130	20240422	183800	1259827250	13680	13680	13680	13680	0
131	20240422	183700	1259827250	13680	13680	13680	13680	0
132	20240422	183600	1259827250	13680	13680	13680	13680	0
133	20240422	183500	1259827250	13680	13680	13680	13680	0
134	20240422	183400	1259827250	13680	13680	13680	13680	0
135	20240422	183300	1259827250	13680	13680	13680	13680	0
136	20240422	183200	1259827250	13680	13680	13680	13680	0
137	20240422	183100	1259827250	13680	13680	13680	13680	0
138	20240422	183000	1259827250	13680	13680	13680	13680	0
139	20240422	182900	1259827250	13680	13680	13680	13680	0
140	20240422	182800	1259827250	13680	13680	13680	13680	0
141	20240422	182700	1259827250	13680	13680	13680	13680	0
142	20240422	182600	1259827250	13680	13680	13680	13680	0
143	20240422	182500	1259827250	13680	13680	13680	13680	0
144	20240422	182400	1259827250	13680	13680	13680	13680	0
145	20240422	182300	1259827250	13680	13680	13680	13680	0
146	20240422	182200	1259827250	13680	13680	13680	13680	0
147	20240422	182100	1259827250	13680	13680	13680	13680	0
148	20240422	182000	1259827250	13680	13680	13680	13680	0
149	20240422	181900	1259827250	13680	13680	13680	13680	0
150	20240422	181800	1259827250	13680	13680	13680	13680	0
151	20240422	181700	1259827250	13680	13680	13680	13680	0
152	20240422	181600	1259827250	13680	13680	13680	13680	2004
153	20240422	181500	1259827250	13680	13680	13680	13680	0
154	20240422	181400	1259827250	13680	13680	13680	13680	0
155	20240422	181300	1259827250	13680	13680	13680	13680	0
156	20240422	181200	1259827250	13680	13680	13680	13680	0
157	20240422	181100	1259827250	13680	13680	13680	13680	0
158	20240422	181000	1259827250	13680	13680	13680	13680	0
159	20240422	180900	1259827250	13680	13680	13680	13680	0
160	20240422	180800	1259827250	13680	13680	13680	13680	0
161	20240422	180700	1259827250	13680	13680	13680	13680	0
162	20240422	180600	1259827250	13680	13680	13680	13680	0
163	20240422	180500	1259827250	13680	13680	13680	13680	0
164	20240422	180400	1259827250	13680	13680	13680	13680	0
165	20240422	180300	1259827250	13680	13680	13680	13680	0
166	20240422	180200	1259827250	13680	13680	13680	13680	0
167	20240422	180100	1259827250	13680	13680	13680	13680	0
168	20240422	180000	1259827250	13680	13680	13680	13680	0
169	20240422	175900	1259827250	13680	13680	13680	13680	0
170	20240422	175800	1259827250	13680	13680	13680	13680	0
171	20240422	175700	1259827250	13680	13680	13680	13680	0
172	20240422	175600	1259827250	13680	13680	13680	13680	0
173	20240422	175500	1259827250	13680	13680	13680	13680	0
174	20240422	175400	1259827250	13680	13680	13680	13680	0
175	20240422	175300	1259827250	13680	13680	13680	13680	0
176	20240422	175200	1259827250	13680	13680	13680	13680	0
177	20240422	175100	1259827250	13680	13680	13680	13680	0
178	20240422	175000	1259827250	13680	13680	13680	13680	0
179	20240422	174900	1259827250	13680	13680	13680	13680	0
180	20240422	174800	1259827250	13680	13680	13680	13680	0
181	20240422	174700	1259827250	13680	13680	13680	13680	0
182	20240422	174600	1259827250	13680	13680	13680	13680	2004
183	20240422	174500	1259827250	13680	13680	13680	13680	0
184	20240422	174400	1259827250	13680	13680	13680	13680	0
185	20240422	174300	1259827250	13680	13680	13680	13680	0
186	20240422	174200	1259827250	13680	13680	13680	13680	0
187	20240422	174100	1259827250	13680	13680	13680	13680	0
188	20240422	174000	1259827250	13680	13680	13680	13680	0
189	20240422	173900	1259827250	13680	13680	13680	13680	0
190	20240422	173800	1259827250	13680	13680	13680	13680	0
191	20240422	173700	1259827250	13680	13680	13680	13680	0
192	20240422	173600	1259827250	13680	13680	13680	13680	0
193	20240422	173500	1259827250	13680	13680	13680	13680	0
194	20240422	173400	1259827250	13680	13680	13680	13680	0
195	20240422	173300	1259827250	13680	13680	13680	13680	0
196	20240422	173200	1259827250	13680	13680	13680	13680	0
197	20240422	173100	1259827250	13680	13680	13680	13680	0
198	20240422	173000	1259827250	13680	13680	13680	13680	0
199	20240422	172900	1259827250	13680	13680	13680	13680	0
200	20240422	172800	1259827250	13680	13680	13680	13680	0
201	20240422	172700	1259827250	13680	13680	13680	13680	0
202	20240422	172600	1259827250	13680	13680	13680	13680	0
203	20240422	172500	1259827250	13680	13680	13680	13680	0
204	20240422	172400	1259827250	13680	13680	13680	13680	0
205	20240422	172300	1259827250	13680	13680	13680	13680	0
206	20240422	172200	1259827250	13680	13680	13680	13680	0
207	20240422	172100	1259827250	13680	13680	13680	13680	0
208	20240422	172000	1259827250	13680	13680	13680	13680	0
209	20240422	171900	1259827250	13680	13680	13680	13680	0
210	20240422	171800	1259827250	13680	13680	13680	13680	0
211	20240422	171700	1259827250	13680	13680	13680	13680	0
212	20240422	171600	1259827250	13680	13680	13680	13680	2004
213	20240422	171500	1259827250	13680	13680	13680	13680	0
214	20240422	171400	1259827250	13680	13680	13680	13680	0
215	20240422	171300	1259827250	13680	13680	13680	13680	0
216	20240422	171200	1259827250	13680	13680	13680	13680	0
217	20240422	171100	1259827250	13680	13680	13680	13680	0
218	20240422	171000	1259827250	13680	13680	13680	13680	0
219	20240422	170900	1259827250	13680	13680	13680	13680	0
220	20240422	170800	1259827250	13680	13680	13680	13680	0
221	20240422	170700	1259827250	13680	13680	13680	13680	0
222	20240422	170600	1259827250	13680	13680	13680	13680	0
223	20240422	170500	1259827250	13680	13680	13680	13680	0
224	20240422	170400	1259827250	13680	13680	13680	13680	0
225	20240422	170300	1259827250	13680	13680	13680	13680	0
226	20240422	170200	1259827250	13680	13680	13680	13680	0
227	20240422	170100	1259827250	13680	13680	13680	13680	0
228	20240422	170000	1259827250	13680	13680	13680	13680	0
229	20240422	165900	1259827250	13680	13680	13680	13680	0
230	20240422	165800	1259827250	13680	13680	13680	13680	0
231	20240422	165700	1259827250	13680	13680	13680	13680	0
232	20240422	165600	1259827250	13680	13680	13680	13680	0
233	20240422	165500	1259827250	13680	13680	13680	13680	0
234	20240422	165400	1259827250	13680	13680	13680	13680	0
235	20240422	165300	1259827250	13680	13680	13680	13680	0
236	20240422	165200	1259827250	13680	13680	13680	13680	0
237	20240422	165100	1259827250	13680	13680	13680	13680	0
238	20240422	165000	1259827250	13680	13680	13680	13680	0
239	20240422	164900	1259827250	13680	13680	13680	13680	0
240	20240422	164800	1259827250	13680	13680	13680	13680	0
241	20240422	164700	1259827250	13680	13680	13680	13680	0
242	20240422	164600	1259827250	13680	13680	13680	13680	2004
243	20240422	164500	1259827250	13680	13680	13680	13680	0
244	20240422	164400	1259827250	13680	13680	13680	13680	0
245	20240422	164300	1259827250	13680	13680	13680	13680	0
246	20240422	164200	1259827250	13680	13680	13680	13680	0
247	20240422	164100	1259827250	13680	13680	13680	13680	0
248	20240422	164000	1259827250	13680	13680	13680	13680	0
249	20240422	163900	1259827250	13680	13680	13680	13680	0
250	20240422	163800	1259827250	13680	13680	13680	13680	0
251	20240422	163700	1259827250	13680	13680	13680	13680	0
252	20240422	163600	1259827250	13680	13680	13680	13680	0
253	20240422	163500	1259827250	13680	13680	13680	13680	0
254	20240422	163400	1259827250	13680	13680	13680	13680	0
255	20240422	163300	1259827250	13680	13680	13680	13680	0
256	20240422	163200	1259827250	13680	13680	13680	13680	0
257	20240422	163100	1259827250	13680	13680	13680	13680	0
258	20240422	163000	1259827250	13680	13680	13680	13680	0
259	20240422	162900	1259827250	13680	13680	13680	13680	0
260	20240422	162800	1259827250	13680	13680	13680	13680	0
261	20240422	162700	1259827250	13680	13680	13680	13680	0
262	20240422	162600	1259827250	13680	13680	13680	13680	0
263	20240422	162500	1259827250	13680	13680	13680	13680	0
264	20240422	162400	1259827250	13680	13680	13680	13680	0
265	20240422	162300	1259827250	13680	13680	13680	13680	0
266	20240422	162200	1259827250	13680	13680	13680	13680	0
267	20240422	162100	1259827250	13680	13680	13680	13680	0
268	20240422	162000	1259827250	13680	13680	13680	13680	0
269	20240422	161900	1259827250	13680	13680	13680	13680	0
270	20240422	161800	1259827250	13680	13680	13680	13680	0
271	20240422	161700	1259827250	13680	13680	13680	13680	0
272	20240422	161600	1259827250	13680	13680	13680	13680	2004
273	20240422	161500	1259827250	13680	13680	13680	13680	0
274	20240422	161400	1259827250	13680	13680	13680	13680	0
275	20240422	161300	1259827250	13680	13680	13680	13680	0
276	20240422	161200	1259827250	13680	13680	13680	13680	0
277	20240422	161100	1259827250	13680	13680	13680	13680	0
278	20240422	161000	1259827250	13680	13680	13680	13680	0
279	20240422	160900	1259827250	13680	13680	13680	13680	0
280	20240422	160800	1259827250	13680	13680	13680	13680	0
281	20240422	160700	1259827250	13680	13680	13680	13680	0
282	20240422	160600	1259827250	13680	13680	13680	13680	0
283	20240422	160500	1259827250	13680	13680	13680	13680	0
284	20240422	160400	1259827250	13680	13680	13680	13680	0
285	20240422	160300	1259827250	13680	13680	13680	13680	0
286	20240422	160200	1259827250	13680	13680	13680	13680	0
287	20240422	160100	1259827250	13680	13680	13680	13680	0
288	20240422	160000	1259827250	13680	13680	13680	13680	0
289	20240422	155900	1259827250	13680	13680	13680	13680	0
290	20240422	155800	1259827250	13680	13680	13680	13680	0
291	20240422	155700	1259827250	13680	13680	13680	13680	0
292	20240422	155600	1259827250	13680	13680	13680	13680	0
293	20240422	155500	1259827250	13680	13680	13680	13680	0
294	20240422	155400	1259827250	13680	13680	13680	13680	0
295	20240422	155300	1259827250	13680	13680	13680	13680	0
296	20240422	155200	1259827250	13680	13680	13680	13680	0
297	20240422	155100	1259827250	13680	13680	13680	13680	0
298	20240422	155000	1259827250	13680	13680	13680	13680	0
299	20240422	154900	1259827250	13680	13680	13680	13680	0
300	20240422	154800	1259827250	13680	13680	13680	13680	0
301	20240422	154700	1259827250	13680	13680	13680	13680	0
302	20240422	154600	1259827250	13680	13680	13680	13680	2004
303	20240422	154500	1259827250	13680	13680	13680	13680	0
304	20240422	154400	1259827250	13680	13680	13680	13680	0
305	20240422	154300	1259827250	13680	13680	13680	13680	0
306	20240422	154200	1259827250	13680	13680	13680	13680	0
307	20240422	154100	1259827250	13680	13680	13680	13680	0
308	20240422	154000	1259827250	13680	13680	13680	13680	0
309	20240422	153900	1259827250	13680	13680	13680	13680	0
310	20240422	153800	1259827250	13680	13680	13680	13680	0
311	20240422	153700	1259827250	13680	13680	13680	13680	0
312	20240422	153600	1259827250	13680	13680	13680	13680	0
313	20240422	153500	1259827250	13680	13680	13680	13680	0
314	20240422	153400	1259827250	13680	13680	13680	13680	0
315	20240422	153300	1259827250	13680	13680	13680	13680	0
316	20240422	153200	1259827250	13680	13680	13680	13680	0
317	20240422	153100	1259827250	13680	13680	13680	13680	0
318	20240422	153000	1259827250	13680	13680	13680	13680	2004
319	20240422	152900	1232412530	13680	13680	13680	13680	0
320	20240422	152800	1232412530	13680	13680	13680	13680	0
321	20240422	152700	1232412530	13680	13680	13680	13680	0
322	20240422	152600	1232412530	13680	13680	13680	13680	0
323	20240422	152500	1232412530	13680	13680	13680	13680	0
324	20240422	152400	1232412530	13680	13680	13680	13680	0
325	20240422	152300	1232412530	13680	13680	13680	13680	0
326	20240422	152200	1232412530	13680	13680	13680	13680	0
327	20240422	152100	1232412530	13680	13680	13680	13680	0
328	20240422	152000	1232412530	13680	13680	13680	13680	0
329	20240422	151900	1232412530	13680	13660	13680	13650	492
330	20240422	151800	1225693440	13660	13660	13660	13660	49
331	20240422	151700	1225024100	13660	13650	13660	13650	373
332	20240422	151600	1219931590	13650	13650	13650	13650	50
333	20240422	151500	1219249090	13660	13670	13690	13580	2096
334	20240422	151400	1190703410	13670	13680	13680	13670	285
335	20240422	151300	1186806880	13680	13680	13680	13680	263
336	20240422	151200	1183209040	13680	13680	13680	13680	0
337	20240422	151100	1183209040	13680	13690	13690	13680	31
338	20240422	151000	1182784950	13690	13690	13690	13690	8
339	20240422	150900	1182675430	13690	13690	13690	13690	5
340	20240422	150800	1182606980	13690	13690	13690	13690	5
341	20240422	150700	1182538530	13690	13690	13690	13690	19
342	20240422	150600	1182278420	13690	13690	13690	13690	786
343	20240422	150500	1171518080	13680	13680	13680	13680	96
344	20240422	150400	1170204800	13680	13680	13680	13680	0
345	20240422	150300	1170204800	13680	13680	13680	13680	15
346	20240422	150200	1169999600	13680	13670	13690	13670	44
347	20240422	150100	1169397730	13670	13670	13670	13670	310
348	20240422	150000	1165160030	13670	13650	13670	13650	16
349	20240422	145900	1164941610	13650	13660	13660	13650	152
350	20240422	145800	1162866740	13670	13670	13670	13670	4
351	20240422	145700	1162812060	13670	13670	13670	13670	0
352	20240422	145600	1162812060	13670	13670	13670	13670	10
353	20240422	145500	1162675360	13670	13650	13680	13650	10
354	20240422	145400	1162538600	13690	13650	13690	13650	9
355	20240422	145300	1162415670	13650	13650	13650	13650	1
356	20240422	145200	1162402020	13650	13650	13650	13650	296
357	20240422	145100	1158361620	13650	13650	13650	13650	94
358	20240422	145000	1157078520	13650	13650	13650	13650	63
359	20240422	144900	1156218570	13650	13640	13650	13640	88
360	20240422	144800	1155017890	13630	13630	13630	13630	35
361	20240422	144700	1154540840	13630	13630	13630	13630	11
362	20240422	144600	1154390910	13630	13630	13630	13630	72
363	20240422	144500	1153409550	13630	13630	13630	13630	3
364	20240422	144400	1153368660	13620	13610	13620	13610	86
365	20240422	144300	1152197860	13610	13610	13610	13610	21
366	20240422	144200	1151912050	13610	13610	13610	13610	22
367	20240422	144100	1151612630	13620	13600	13620	13600	93
368	20240422	144000	1150347810	13620	13620	13620	13620	2
369	20240422	143900	1150320570	13630	13630	13630	13630	39
370	20240422	143800	1149789000	13630	13620	13630	13620	45
371	20240422	143700	1149176080	13620	13600	13620	13590	624
372	20240422	143600	1140694780	13600	13590	13600	13590	2443
373	20240422	143500	1107470030	13590	13590	13590	13590	98
374	20240422	143400	1106138210	13590	13590	13590	13590	0
375	20240422	143300	1106138210	13590	13580	13590	13580	112
376	20240422	143200	1104616550	13590	13590	13600	13590	146
377	20240422	143100	1102632310	13590	13590	13590	13590	136
378	20240422	143000	1100784070	13580	13590	13590	13580	125
379	20240422	142900	1099085660	13590	13590	13590	13590	253
380	20240422	142800	1095647390	13590	13590	13590	13590	1
381	20240422	142700	1095633800	13570	13570	13570	13570	0
382	20240422	142600	1095633800	13570	13590	13600	13570	772
383	20240422	142500	1085147210	13590	13590	13590	13590	0
384	20240422	142400	1085147210	13590	13590	13590	13590	0
385	20240422	142300	1085147210	13590	13590	13590	13590	38
386	20240422	142200	1084630790	13590	13570	13590	13570	186
387	20240422	142100	1082103690	13560	13640	13640	13560	3310
388	20240422	142000	1037085630	13630	13630	13630	13630	55
389	20240422	141900	1036335980	13630	13630	13630	13630	13
390	20240422	141800	1036158790	13620	13620	13620	13620	3
391	20240422	141700	1036117930	13620	13630	13630	13620	123
392	20240422	141600	1034442660	13620	13630	13630	13620	49
393	20240422	141500	1033775210	13620	13620	13620	13620	194
394	20240422	141400	1031132930	13620	13620	13620	13620	102
395	20240422	141300	1029743690	13620	13620	13620	13610	153
396	20240422	141200	1027660990	13610	13620	13620	13610	351
397	20240422	141100	1022883850	13620	13620	13620	13620	0
398	20240422	141000	1022883850	13620	13620	13620	13620	3
399	20240422	140900	1022842990	13620	13620	13620	13620	128
400	20240422	140800	1021099630	13610	13620	13620	13610	118
401	20240422	140700	1019493500	13620	13610	13620	13600	308
402	20240422	140600	1015301910	13620	13630	13630	13620	224
403	20240422	140500	1012250540	13620	13610	13620	13610	217
404	20240422	140400	1009295360	13610	13600	13610	13600	27
405	20240422	140300	1008928090	13600	13670	13670	13600	3814
406	20240422	140200	956913580	13680	13680	13680	13670	385
407	20240422	140100	951647350	13690	13680	13690	13680	114
408	20240422	140000	950087290	13680	13680	13680	13680	44
409	20240422	135900	949485370	13680	13680	13680	13680	106
410	20240422	135800	948035290	13680	13700	13700	13680	1046
411	20240422	135700	933710770	13700	13700	13700	13700	0
412	20240422	135600	933710770	13700	13700	13700	13700	0
413	20240422	135500	933710770	13700	13710	13720	13700	343
414	20240422	135400	929008750	13720	13710	13720	13710	222
415	20240422	135300	925965040	13720	13720	13720	13720	69
416	20240422	135200	925018360	13720	13720	13720	13720	100
417	20240422	135100	923646360	13710	13710	13710	13710	0
418	20240422	135000	923646360	13710	13710	13710	13710	12
419	20240422	134900	923481840	13710	13710	13710	13710	108
420	20240422	134800	922001160	13720	13720	13720	13720	0
421	20240422	134700	922001160	13720	13720	13720	13720	1
422	20240422	134600	921987440	13720	13720	13720	13720	131
423	20240422	134500	920190120	13720	13720	13720	13720	0
424	20240422	134400	920190120	13720	13720	13720	13720	0
425	20240422	134300	920190120	13720	13720	13720	13720	10
426	20240422	134200	920052920	13710	13710	13710	13710	115
427	20240422	134100	918476270	13720	13720	13720	13720	0
428	20240422	134000	918476270	13720	13720	13720	13710	109
429	20240422	133900	916981850	13720	13710	13720	13710	58
430	20240422	133800	916186650	13710	13710	13710	13710	406
431	20240422	133700	910620390	13710	13710	13710	13710	4
432	20240422	133600	910565550	13720	13730	13730	13720	15
433	20240422	133500	910359740	13720	13730	13730	13720	106
434	20240422	133400	908905410	13720	13720	13720	13720	210
435	20240422	133300	906024210	13740	13740	13740	13730	318
436	20240422	133200	901656510	13740	13740	13740	13740	328
437	20240422	133100	897149790	13750	13750	13750	13750	4
438	20240422	133000	897094790	13750	13750	13750	13750	155
439	20240422	132900	894963540	13740	13730	13740	13730	93
440	20240422	132800	893686220	13740	13730	13740	13730	393
441	20240422	132700	888290320	13740	13740	13740	13740	10
442	20240422	132600	888152920	13740	13740	13740	13740	0
443	20240422	132500	888152920	13740	13740	13740	13740	0
444	20240422	132400	888152920	13740	13740	13740	13740	41
445	20240422	132300	887589580	13730	13730	13730	13730	30
446	20240422	132200	887177680	13730	13730	13750	13730	990
447	20240422	132100	873566380	13730	13730	13730	13730	0
448	20240422	132000	873566380	13730	13750	13750	13730	329
449	20240422	131900	869044210	13730	13730	13730	13730	11
450	20240422	131800	868893180	13730	13730	13730	13720	70
451	20240422	131700	867932430	13730	13700	13730	13700	3732
452	20240422	131600	816740660	13700	13700	13700	13700	8
453	20240422	131500	816631060	13690	13690	13690	13690	55
454	20240422	131400	815878110	13710	13700	13710	13690	24
455	20240422	131300	815549300	13710	13710	13710	13710	0
456	20240422	131200	815549300	13710	13710	13710	13710	120
457	20240422	131100	813904100	13720	13720	13720	13720	0
458	20240422	131000	813904100	13720	13720	13720	13720	2
459	20240422	130900	813876660	13710	13710	13710	13710	44
460	20240422	130800	813273420	13710	13690	13710	13690	51
461	20240422	130700	812575070	13690	13700	13700	13690	297
462	20240422	130600	808508150	13700	13720	13720	13700	46
463	20240422	130500	807877750	13730	13700	13730	13700	5
464	20240422	130400	807809220	13700	13720	13720	13700	918
465	20240422	130300	795229410	13720	13720	13720	13720	0
466	20240422	130200	795229410	13720	13720	13720	13720	47
467	20240422	130100	794584570	13720	13720	13720	13720	0
468	20240422	130000	794584570	13720	13730	13730	13720	33
469	20240422	125900	794131610	13730	13720	13730	13720	125
470	20240422	125800	792416410	13740	13740	13750	13740	141
471	20240422	125700	790479060	13740	13740	13740	13740	0
472	20240422	125600	790479060	13740	13740	13740	13740	0
473	20240422	125500	790479060	13740	13750	13750	13740	87
474	20240422	125400	789282970	13750	13750	13750	13750	0
475	20240422	125300	789282970	13750	13750	13750	13750	5
476	20240422	125200	789214220	13760	13760	13760	13760	0
477	20240422	125100	789214220	13760	13760	13760	13760	1
478	20240422	125000	789200460	13760	13760	13760	13760	70
479	20240422	124900	788237260	13760	13760	13760	13760	2
480	20240422	124800	788209740	13770	13770	13770	13770	0
481	20240422	124700	788209740	13770	13770	13770	13770	0
482	20240422	124600	788209740	13770	13770	13770	13770	1
483	20240422	124500	788195970	13750	13750	13750	13750	74
484	20240422	124400	787178470	13750	13750	13750	13750	0
485	20240422	124300	787178470	13750	13730	13750	13730	633
486	20240422	124200	778476520	13730	13720	13730	13720	140
487	20240422	124100	776554780	13710	13720	13720	13710	59
488	20240422	124000	775745380	13720	13720	13720	13720	0
489	20240422	123900	775745380	13720	13720	13720	13720	4
490	20240422	123800	775690500	13720	13720	13720	13720	38
491	20240422	123700	775169140	13720	13720	13720	13720	224
492	20240422	123600	772095860	13710	13720	13720	13710	787
493	20240422	123500	761305190	13720	13720	13720	13720	108
494	20240422	123400	759823430	13720	13720	13720	13720	48
495	20240422	123300	759164870	13720	13720	13720	13720	0
496	20240422	123200	759164870	13720	13720	13720	13720	105
497	20240422	123100	757724270	13720	13740	13740	13720	31
498	20240422	123000	757298710	13740	13740	13740	13740	1
499	20240422	122900	757284970	13740	13740	13740	13740	3
500	20240422	122800	757243750	13750	13750	13750	13750	0
501	20240422	122700	757243750	13750	13750	13750	13750	103
502	20240422	122600	755827500	13750	13750	13750	13750	0
503	20240422	122500	755827500	13750	13750	13750	13750	190
504	20240422	122400	753215000	13720	13720	13720	13720	6
505	20240422	122300	753132680	13720	13730	13730	13720	97
506	20240422	122200	751801400	13710	13710	13710	13710	0
507	20240422	122100	751801400	13710	13710	13710	13710	325
508	20240422	122000	747345650	13710	13710	13710	13710	0
509	20240422	121900	747345650	13710	13710	13710	13710	65
510	20240422	121800	746454500	13710	13710	13710	13710	17
511	20240422	121700	746221430	13710	13700	13710	13700	11
512	20240422	121600	746070720	13700	13700	13700	13700	16
513	20240422	121500	745851520	13700	13700	13700	13700	72
514	20240422	121400	744865120	13700	13700	13700	13700	0
515	20240422	121300	744865120	13700	13700	13700	13700	0
516	20240422	121200	744865120	13700	13690	13700	13690	47
517	20240422	121100	744221640	13690	13690	13690	13690	51
518	20240422	121000	743523450	13680	13680	13680	13680	221
519	20240422	120900	740500170	13680	13680	13680	13680	1
520	20240422	120800	740486490	13690	13690	13690	13690	0
521	20240422	120700	740486490	13690	13690	13690	13690	46
522	20240422	120600	739856750	13700	13680	13700	13680	11
523	20240422	120500	739706070	13700	13700	13700	13700	30
524	20240422	120400	739295070	13710	13710	13710	13710	19
525	20240422	120300	739034580	13700	13690	13700	13690	154
526	20240422	120200	736925830	13690	13690	13690	13690	0
527	20240422	120100	736925830	13690	13680	13690	13680	176
528	20240422	120000	734517680	13680	13670	13680	13670	264
529	20240422	115900	730907900	13670	13670	13670	13670	0
530	20240422	115800	730907900	13670	13670	13670	13670	0
531	20240422	115700	730907900	13670	13680	13680	13670	11
532	20240422	115600	730757430	13670	13670	13670	13670	11
533	20240422	115500	730607060	13670	13670	13670	13670	154
534	20240422	115400	728501880	13660	13660	13660	13660	4
535	20240422	115300	728447240	13660	13660	13660	13660	7
536	20240422	115200	728351620	13660	13650	13660	13650	53
537	20240422	115100	727627690	13650	13660	13660	13650	48
538	20240422	115000	726972470	13660	13660	13660	13660	45
539	20240422	114900	726357770	13660	13660	13660	13660	21
540	20240422	114800	726070910	13660	13660	13660	13660	80
541	20240422	114700	724978110	13660	13660	13660	13660	0
542	20240422	114600	724978110	13660	13670	13670	13660	54
543	20240422	114500	724240430	13660	13660	13660	13660	76
544	20240422	114400	723202270	13670	13670	13670	13670	1
545	20240422	114300	723188600	13670	13670	13670	13670	20
546	20240422	114200	722915200	13670	13670	13670	13670	25
547	20240422	114100	722573450	13670	13660	13670	13660	101
548	20240422	114000	721192790	13670	13670	13670	13670	0
549	20240422	113900	721192790	13670	13670	13670	13670	10
550	20240422	113800	721056090	13670	13670	13670	13670	10
551	20240422	113700	720919390	13670	13660	13670	13660	37
552	20240422	113600	720413950	13660	13660	13660	13660	9
553	20240422	113500	720291010	13670	13670	13670	13670	0
554	20240422	113400	720291010	13670	13670	13670	13670	0
555	20240422	113300	720291010	13670	13680	13680	13670	14
556	20240422	113200	720099590	13680	13680	13680	13680	1
557	20240422	113100	720085910	13680	13650	13680	13650	446
558	20240422	113000	713995960	13680	13680	13680	13680	1
559	20240422	112900	713982280	13700	13700	13700	13700	0
560	20240422	112800	713982280	13700	13700	13700	13700	0
561	20240422	112700	713982280	13700	13700	13700	13700	0
562	20240422	112600	713982280	13700	13700	13700	13700	0
563	20240422	112500	713982280	13700	13650	13700	13640	61
564	20240422	112400	713149870	13650	13650	13650	13650	6
565	20240422	112300	713067970	13650	13650	13650	13650	108
566	20240422	112200	711593770	13650	13650	13650	13650	19
567	20240422	112100	711334420	13640	13640	13640	13640	90
568	20240422	112000	710106820	13640	13640	13640	13640	5
569	20240422	111900	710038620	13640	13640	13640	13640	9
570	20240422	111800	709915860	13650	13630	13650	13630	155
571	20240422	111700	707803190	13630	13620	13630	13620	46
572	20240422	111600	707176540	13610	13610	13610	13610	1
573	20240422	111500	707162930	13610	13630	13630	13610	187
574	20240422	111400	704617220	13630	13620	13630	13620	22
575	20240422	111300	704317570	13610	13620	13620	13610	503
576	20240422	111200	697466720	13620	13640	13640	13620	499
577	20240422	111100	690665750	13640	13650	13650	13640	831
578	20240422	111000	679328030	13660	13660	13660	13660	101
579	20240422	110900	677948370	13660	13660	13660	13660	56
580	20240422	110800	677183410	13650	13650	13650	13650	0
581	20240422	110700	677183410	13650	13650	13650	13650	55
582	20240422	110600	676432660	13640	13660	13660	13640	189
583	20240422	110500	673852970	13660	13650	13660	13650	33
584	20240422	110400	673402270	13660	13690	13690	13660	1436
585	20240422	110300	653758460	13700	13700	13700	13700	0
586	20240422	110200	653758460	13700	13700	13700	13700	100
587	20240422	110100	652388460	13700	13710	13710	13700	458
588	20240422	110000	646113660	13710	13720	13720	13710	330
589	20240422	105900	641586310	13720	13720	13720	13720	2
590	20240422	105800	641558870	13720	13720	13720	13720	5
591	20240422	105700	641490270	13720	13720	13720	13720	3
592	20240422	105600	641449110	13720	13720	13720	13720	11
593	20240422	105500	641298190	13730	13720	13730	13720	74
594	20240422	105400	640282610	13720	13720	13720	13720	4
595	20240422	105300	640227730	13730	13710	13730	13710	50
596	20240422	105200	639542070	13710	13710	13710	13710	2
597	20240422	105100	639514650	13720	13720	13720	13720	0
598	20240422	105000	639514650	13720	13730	13730	13720	83
599	20240422	104900	638375860	13730	13730	13730	13730	1
600	20240422	104800	638362130	13720	13720	13720	13720	35
601	20240422	104700	637881930	13710	13710	13710	13710	10
602	20240422	104600	637744830	13700	13700	13700	13700	0
603	20240422	104500	637744830	13700	13700	13700	13700	87
604	20240422	104400	636552930	13690	13690	13690	13690	519
605	20240422	104300	629447820	13680	13690	13690	13680	56
606	20240422	104200	628681690	13680	13700	13700	13680	230
607	20240422	104100	625533260	13700	13700	13700	13700	70
608	20240422	104000	624574260	13700	13700	13700	13700	14
609	20240422	103900	624382460	13700	13700	13700	13700	273
610	20240422	103800	620642360	13710	13720	13720	13710	200
611	20240422	103700	617900220	13720	13730	13730	13720	312
612	20240422	103600	613618180	13730	13720	13730	13720	84
613	20240422	103500	612465120	13730	13730	13730	13730	1
614	20240422	103400	612451390	13730	13730	13730	13730	9
615	20240422	103300	612327820	13730	13730	13730	13730	21
616	20240422	103200	612039490	13740	13740	13740	13740	9
617	20240422	103100	611915830	13740	13740	13740	13740	0
618	20240422	103000	611915830	13740	13750	13750	13740	2
619	20240422	102900	611888340	13700	13700	13700	13700	54
620	20240422	102800	611148540	13700	13700	13700	13700	111
621	20240422	102700	609627840	13690	13690	13690	13680	161
622	20240422	102600	607424180	13690	13690	13690	13690	9
623	20240422	102500	607300970	13690	13690	13690	13690	48
624	20240422	102400	606643850	13690	13690	13690	13690	0
625	20240422	102300	606643850	13690	13690	13690	13690	42
626	20240422	102200	606068870	13690	13690	13690	13690	56
627	20240422	102100	605302230	13700	13700	13700	13700	5
628	20240422	102000	605233730	13700	13680	13740	13680	98
629	20240422	101900	603890610	13750	13750	13750	13750	21
630	20240422	101800	603601860	13680	13770	13770	13680	240
631	20240422	101700	600316970	13780	13780	13780	13780	0
632	20240422	101600	600316970	13780	13780	13780	13780	0
633	20240422	101500	600316970	13780	13780	13780	13780	0
634	20240422	101400	600316970	13780	13780	13780	13780	5
635	20240422	101300	600248070	13780	13690	13780	13690	214
636	20240422	101200	597305260	13670	13690	13690	13670	147
637	20240422	101100	595294750	13690	13760	13770	13680	2101
638	20240422	101000	566509910	13760	13770	13770	13760	58
639	20240422	100900	565711780	13790	13790	13790	13790	58
640	20240422	100800	564911960	13790	13760	13790	13760	182
641	20240422	100700	562402650	13760	13730	13760	13730	90
642	20240422	100600	561164960	13730	13730	13730	13730	100
643	20240422	100500	559791960	13710	13690	13710	13690	5857
644	20240422	100400	479493260	13690	13680	13690	13680	125
645	20240422	100300	477783060	13690	13710	13710	13690	12
646	20240422	100200	477618760	13700	13710	13710	13700	76
647	20240422	100100	476577060	13700	13680	13710	13680	127
648	20240422	100000	474838510	13680	13660	13680	13660	85
649	20240422	095900	473676670	13660	13680	13680	13660	891
650	20240422	095800	461500620	13680	13710	13710	13680	750
651	20240422	095700	451233590	13710	13710	13710	13710	587
652	20240422	095600	443185820	13700	13710	13710	13700	382
653	20240422	095500	437948780	13710	13700	13710	13700	98
654	20240422	095400	436606160	13710	13780	13780	13710	363
655	20240422	095300	431623930	13740	13740	13740	13740	0
656	20240422	095200	431623930	13740	13790	13790	13740	100
657	20240422	095100	430247830	13790	13790	13790	13790	57
658	20240422	095000	429461800	13800	13710	13800	13710	336
659	20240422	094900	424830710	13700	13700	13700	13690	53
660	20240422	094800	424104690	13650	13650	13650	13650	0
661	20240422	094700	424104690	13650	13650	13650	13650	55
662	20240422	094600	423353940	13650	13670	13710	13630	1052
663	20240422	094500	408990120	13810	13670	13810	13620	379
664	20240422	094400	403813440	13670	13670	13670	13670	59
665	20240422	094300	403006910	13670	13650	13670	13650	100
666	20240422	094200	401641670	13650	13670	13670	13650	463
667	20240422	094100	395316950	13680	13670	13680	13660	225
668	20240422	094000	392242280	13660	13660	13670	13660	221
669	20240422	093900	389223200	13660	13670	13690	13660	178
670	20240422	093800	386791180	13670	13760	13760	13670	2795
671	20240422	093700	348441950	13770	13800	13800	13770	576
672	20240422	093600	340507410	13820	13820	13820	13810	133
673	20240422	093500	338670290	13820	13810	13820	13810	27
674	20240422	093400	338297400	13810	13820	13820	13810	607
675	20240422	093300	329913600	13830	13850	13870	13830	665
676	20240422	093200	320710930	13860	13900	13900	13860	33
677	20240422	093100	320253000	13900	13900	13900	13900	12
678	20240422	093000	320086200	13900	13870	13900	13870	73
679	20240422	092900	319073660	13900	13900	13900	13890	307
680	20240422	092800	314806810	13900	13860	13900	13860	870
681	20240422	092700	302738650	13860	13890	13910	13860	1224
682	20240422	092600	285732330	13890	13890	13890	13890	168
683	20240422	092500	283398810	13870	13870	13870	13860	55
684	20240422	092400	282636140	13860	13880	13880	13860	474
685	20240422	092300	276062710	13890	13900	13910	13890	586
686	20240422	092200	267921810	13900	13900	13900	13890	525
687	20240422	092100	260624380	13900	13890	13900	13890	73
688	20240422	092000	259610090	13890	13890	13890	13890	16
689	20240422	091900	259387850	13850	13870	13900	13850	271
690	20240422	091800	255624670	13870	13890	13890	13870	168
691	20240422	091700	253293290	13890	13870	13900	13870	1750
692	20240422	091600	228991550	13850	13870	13880	13850	307
693	20240422	091500	224734010	13880	13860	13880	13860	1331
694	20240422	091400	206286300	13860	13800	13860	13800	712
695	20240422	091300	196432630	13770	13800	13840	13770	7571
696	20240422	091200	91802200	13810	13770	13810	13770	1407
697	20240422	091100	72405210	13770	13790	13790	13770	153
698	20240422	091000	70295370	13790	13790	13810	13790	918
699	20240422	090900	57627800	13790	13740	13800	13740	306
700	20240422	090800	53406750	13740	13720	13740	13720	1353
701	20240422	090700	34842580	13730	13730	13730	13730	0
702	20240422	090600	34842580	13730	13720	13730	13720	25
703	20240422	090500	34499380	13720	13780	13780	13720	18
704	20240422	090400	34252360	13780	13790	13800	13780	924
705	20240422	090300	21503910	13810	13810	13810	13810	5
706	20240422	090200	21434860	13820	13820	13820	13820	175
707	20240422	090100	19016360	13820	13790	13820	13680	329
708	20240422	090000	14481730	13790	13660	13790	13660	1059