KissMeData/155650/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202600	542269385	4840	4840	4840	4840	1663
3	20240422	202500	542269385	4840	4840	4840	4840	0
4	20240422	202400	542269385	4840	4840	4840	4840	0
5	20240422	202300	542269385	4840	4840	4840	4840	0
6	20240422	202200	542269385	4840	4840	4840	4840	0
7	20240422	202100	542269385	4840	4840	4840	4840	0
8	20240422	202000	542269385	4840	4840	4840	4840	0
9	20240422	201900	542269385	4840	4840	4840	4840	0
10	20240422	201800	542269385	4840	4840	4840	4840	0
11	20240422	201700	542269385	4840	4840	4840	4840	0
12	20240422	201600	542269385	4840	4840	4840	4840	0
13	20240422	201500	542269385	4840	4840	4840	4840	0
14	20240422	201400	542269385	4840	4840	4840	4840	0
15	20240422	201300	542269385	4840	4840	4840	4840	0
16	20240422	201200	542269385	4840	4840	4840	4840	0
17	20240422	201100	542269385	4840	4840	4840	4840	0
18	20240422	201000	542269385	4840	4840	4840	4840	0
19	20240422	200900	542269385	4840	4840	4840	4840	0
20	20240422	200800	542269385	4840	4840	4840	4840	0
21	20240422	200700	542269385	4840	4840	4840	4840	0
22	20240422	200600	542269385	4840	4840	4840	4840	0
23	20240422	200500	542269385	4840	4840	4840	4840	0
24	20240422	200400	542269385	4840	4840	4840	4840	0
25	20240422	200300	542269385	4840	4840	4840	4840	0
26	20240422	200200	542269385	4840	4840	4840	4840	0
27	20240422	200100	542269385	4840	4840	4840	4840	0
28	20240422	200000	542269385	4840	4840	4840	4840	0
29	20240422	195900	542269385	4840	4840	4840	4840	0
30	20240422	195800	542269385	4840	4840	4840	4840	0
31	20240422	195700	542269385	4840	4840	4840	4840	0
32	20240422	195600	542269385	4840	4840	4840	4840	1663
33	20240422	195500	542269385	4840	4840	4840	4840	0
34	20240422	195400	542269385	4840	4840	4840	4840	0
35	20240422	195300	542269385	4840	4840	4840	4840	0
36	20240422	195200	542269385	4840	4840	4840	4840	0
37	20240422	195100	542269385	4840	4840	4840	4840	0
38	20240422	195000	542269385	4840	4840	4840	4840	0
39	20240422	194900	542269385	4840	4840	4840	4840	0
40	20240422	194800	542269385	4840	4840	4840	4840	0
41	20240422	194700	542269385	4840	4840	4840	4840	0
42	20240422	194600	542269385	4840	4840	4840	4840	0
43	20240422	194500	542269385	4840	4840	4840	4840	0
44	20240422	194400	542269385	4840	4840	4840	4840	0
45	20240422	194300	542269385	4840	4840	4840	4840	0
46	20240422	194200	542269385	4840	4840	4840	4840	0
47	20240422	194100	542269385	4840	4840	4840	4840	0
48	20240422	194000	542269385	4840	4840	4840	4840	0
49	20240422	193900	542269385	4840	4840	4840	4840	0
50	20240422	193800	542269385	4840	4840	4840	4840	0
51	20240422	193700	542269385	4840	4840	4840	4840	0
52	20240422	193600	542269385	4840	4840	4840	4840	0
53	20240422	193500	542269385	4840	4840	4840	4840	0
54	20240422	193400	542269385	4840	4840	4840	4840	0
55	20240422	193300	542269385	4840	4840	4840	4840	0
56	20240422	193200	542269385	4840	4840	4840	4840	0
57	20240422	193100	542269385	4840	4840	4840	4840	0
58	20240422	193000	542269385	4840	4840	4840	4840	0
59	20240422	192900	542269385	4840	4840	4840	4840	0
60	20240422	192800	542269385	4840	4840	4840	4840	0
61	20240422	192700	542269385	4840	4840	4840	4840	0
62	20240422	192600	542269385	4840	4840	4840	4840	1663
63	20240422	192500	542269385	4840	4840	4840	4840	0
64	20240422	192400	542269385	4840	4840	4840	4840	0
65	20240422	192300	542269385	4840	4840	4840	4840	0
66	20240422	192200	542269385	4840	4840	4840	4840	0
67	20240422	192100	542269385	4840	4840	4840	4840	0
68	20240422	192000	542269385	4840	4840	4840	4840	0
69	20240422	191900	542269385	4840	4840	4840	4840	0
70	20240422	191800	542269385	4840	4840	4840	4840	0
71	20240422	191700	542269385	4840	4840	4840	4840	0
72	20240422	191600	542269385	4840	4840	4840	4840	0
73	20240422	191500	542269385	4840	4840	4840	4840	0
74	20240422	191400	542269385	4840	4840	4840	4840	0
75	20240422	191300	542269385	4840	4840	4840	4840	0
76	20240422	191200	542269385	4840	4840	4840	4840	0
77	20240422	191100	542269385	4840	4840	4840	4840	0
78	20240422	191000	542269385	4840	4840	4840	4840	0
79	20240422	190900	542269385	4840	4840	4840	4840	0
80	20240422	190800	542269385	4840	4840	4840	4840	0
81	20240422	190700	542269385	4840	4840	4840	4840	0
82	20240422	190600	542269385	4840	4840	4840	4840	0
83	20240422	190500	542269385	4840	4840	4840	4840	0
84	20240422	190400	542269385	4840	4840	4840	4840	0
85	20240422	190300	542269385	4840	4840	4840	4840	0
86	20240422	190200	542269385	4840	4840	4840	4840	0
87	20240422	190100	542269385	4840	4840	4840	4840	0
88	20240422	190000	542269385	4840	4840	4840	4840	0
89	20240422	185900	542269385	4840	4840	4840	4840	0
90	20240422	185800	542269385	4840	4840	4840	4840	0
91	20240422	185700	542269385	4840	4840	4840	4840	0
92	20240422	185600	542269385	4840	4840	4840	4840	1663
93	20240422	185500	542269385	4840	4840	4840	4840	0
94	20240422	185400	542269385	4840	4840	4840	4840	0
95	20240422	185300	542269385	4840	4840	4840	4840	0
96	20240422	185200	542269385	4840	4840	4840	4840	0
97	20240422	185100	542269385	4840	4840	4840	4840	0
98	20240422	185000	542269385	4840	4840	4840	4840	0
99	20240422	184900	542269385	4840	4840	4840	4840	0
100	20240422	184800	542269385	4840	4840	4840	4840	0
101	20240422	184700	542269385	4840	4840	4840	4840	0
102	20240422	184600	542269385	4840	4840	4840	4840	0
103	20240422	184500	542269385	4840	4840	4840	4840	0
104	20240422	184400	542269385	4840	4840	4840	4840	0
105	20240422	184300	542269385	4840	4840	4840	4840	0
106	20240422	184200	542269385	4840	4840	4840	4840	0
107	20240422	184100	542269385	4840	4840	4840	4840	0
108	20240422	184000	542269385	4840	4840	4840	4840	0
109	20240422	183900	542269385	4840	4840	4840	4840	0
110	20240422	183800	542269385	4840	4840	4840	4840	0
111	20240422	183700	542269385	4840	4840	4840	4840	0
112	20240422	183600	542269385	4840	4840	4840	4840	0
113	20240422	183500	542269385	4840	4840	4840	4840	0
114	20240422	183400	542269385	4840	4840	4840	4840	0
115	20240422	183300	542269385	4840	4840	4840	4840	0
116	20240422	183200	542269385	4840	4840	4840	4840	0
117	20240422	183100	542269385	4840	4840	4840	4840	0
118	20240422	183000	542269385	4840	4840	4840	4840	0
119	20240422	182900	542269385	4840	4840	4840	4840	0
120	20240422	182800	542269385	4840	4840	4840	4840	0
121	20240422	182700	542269385	4840	4840	4840	4840	0
122	20240422	182600	542269385	4840	4840	4840	4840	1663
123	20240422	182500	542269385	4840	4840	4840	4840	0
124	20240422	182400	542269385	4840	4840	4840	4840	0
125	20240422	182300	542269385	4840	4840	4840	4840	0
126	20240422	182200	542269385	4840	4840	4840	4840	0
127	20240422	182100	542269385	4840	4840	4840	4840	0
128	20240422	182000	542269385	4840	4840	4840	4840	0
129	20240422	181900	542269385	4840	4840	4840	4840	0
130	20240422	181800	542269385	4840	4840	4840	4840	0
131	20240422	181700	542269385	4840	4840	4840	4840	0
132	20240422	181600	542269385	4840	4840	4840	4840	0
133	20240422	181500	542269385	4840	4840	4840	4840	0
134	20240422	181400	542269385	4840	4840	4840	4840	0
135	20240422	181300	542269385	4840	4840	4840	4840	0
136	20240422	181200	542269385	4840	4840	4840	4840	0
137	20240422	181100	542269385	4840	4840	4840	4840	0
138	20240422	181000	542269385	4840	4840	4840	4840	0
139	20240422	180900	542269385	4840	4840	4840	4840	0
140	20240422	180800	542269385	4840	4840	4840	4840	0
141	20240422	180700	542269385	4840	4840	4840	4840	0
142	20240422	180600	542269385	4840	4840	4840	4840	0
143	20240422	180500	542269385	4840	4840	4840	4840	0
144	20240422	180400	542269385	4840	4840	4840	4840	0
145	20240422	180300	542269385	4840	4840	4840	4840	0
146	20240422	180200	542269385	4840	4840	4840	4840	0
147	20240422	180100	542269385	4840	4840	4840	4840	0
148	20240422	180000	542269385	4840	4840	4840	4840	0
149	20240422	175900	542269385	4840	4840	4840	4840	0
150	20240422	175800	542269385	4840	4840	4840	4840	0
151	20240422	175700	542269385	4840	4840	4840	4840	0
152	20240422	175600	542269385	4840	4840	4840	4840	1663
153	20240422	175500	542269385	4840	4840	4840	4840	0
154	20240422	175400	542269385	4840	4840	4840	4840	0
155	20240422	175300	542269385	4840	4840	4840	4840	0
156	20240422	175200	542269385	4840	4840	4840	4840	0
157	20240422	175100	542269385	4840	4840	4840	4840	0
158	20240422	175000	542269385	4840	4840	4840	4840	0
159	20240422	174900	542269385	4840	4840	4840	4840	0
160	20240422	174800	542269385	4840	4840	4840	4840	0
161	20240422	174700	542269385	4840	4840	4840	4840	0
162	20240422	174600	542269385	4840	4840	4840	4840	0
163	20240422	174500	542269385	4840	4840	4840	4840	0
164	20240422	174400	542269385	4840	4840	4840	4840	0
165	20240422	174300	542269385	4840	4840	4840	4840	0
166	20240422	174200	542269385	4840	4840	4840	4840	0
167	20240422	174100	542269385	4840	4840	4840	4840	0
168	20240422	174000	542269385	4840	4840	4840	4840	0
169	20240422	173900	542269385	4840	4840	4840	4840	0
170	20240422	173800	542269385	4840	4840	4840	4840	0
171	20240422	173700	542269385	4840	4840	4840	4840	0
172	20240422	173600	542269385	4840	4840	4840	4840	0
173	20240422	173500	542269385	4840	4840	4840	4840	0
174	20240422	173400	542269385	4840	4840	4840	4840	0
175	20240422	173300	542269385	4840	4840	4840	4840	0
176	20240422	173200	542269385	4840	4840	4840	4840	0
177	20240422	173100	542269385	4840	4840	4840	4840	0
178	20240422	173000	542269385	4840	4840	4840	4840	0
179	20240422	172900	542269385	4840	4840	4840	4840	0
180	20240422	172800	542269385	4840	4840	4840	4840	0
181	20240422	172700	542269385	4840	4840	4840	4840	0
182	20240422	172600	542269385	4840	4840	4840	4840	1663
183	20240422	172500	542269385	4840	4840	4840	4840	0
184	20240422	172400	542269385	4840	4840	4840	4840	0
185	20240422	172300	542269385	4840	4840	4840	4840	0
186	20240422	172200	542269385	4840	4840	4840	4840	0
187	20240422	172100	542269385	4840	4840	4840	4840	0
188	20240422	172000	542269385	4840	4840	4840	4840	0
189	20240422	171900	542269385	4840	4840	4840	4840	0
190	20240422	171800	542269385	4840	4840	4840	4840	0
191	20240422	171700	542269385	4840	4840	4840	4840	0
192	20240422	171600	542269385	4840	4840	4840	4840	0
193	20240422	171500	542269385	4840	4840	4840	4840	0
194	20240422	171400	542269385	4840	4840	4840	4840	0
195	20240422	171300	542269385	4840	4840	4840	4840	0
196	20240422	171200	542269385	4840	4840	4840	4840	0
197	20240422	171100	542269385	4840	4840	4840	4840	0
198	20240422	171000	542269385	4840	4840	4840	4840	0
199	20240422	170900	542269385	4840	4840	4840	4840	0
200	20240422	170800	542269385	4840	4840	4840	4840	0
201	20240422	170700	542269385	4840	4840	4840	4840	0
202	20240422	170600	542269385	4840	4840	4840	4840	0
203	20240422	170500	542269385	4840	4840	4840	4840	0
204	20240422	170400	542269385	4840	4840	4840	4840	0
205	20240422	170300	542269385	4840	4840	4840	4840	0
206	20240422	170200	542269385	4840	4840	4840	4840	0
207	20240422	170100	542269385	4840	4840	4840	4840	0
208	20240422	170000	542269385	4840	4840	4840	4840	0
209	20240422	165900	542269385	4840	4840	4840	4840	0
210	20240422	165800	542269385	4840	4840	4840	4840	0
211	20240422	165700	542269385	4840	4840	4840	4840	0
212	20240422	165600	542269385	4840	4840	4840	4840	1663
213	20240422	165500	542269385	4840	4840	4840	4840	0
214	20240422	165400	542269385	4840	4840	4840	4840	0
215	20240422	165300	542269385	4840	4840	4840	4840	0
216	20240422	165200	542269385	4840	4840	4840	4840	0
217	20240422	165100	542269385	4840	4840	4840	4840	0
218	20240422	165000	542269385	4840	4840	4840	4840	0
219	20240422	164900	542269385	4840	4840	4840	4840	0
220	20240422	164800	542269385	4840	4840	4840	4840	0
221	20240422	164700	542269385	4840	4840	4840	4840	0
222	20240422	164600	542269385	4840	4840	4840	4840	0
223	20240422	164500	542269385	4840	4840	4840	4840	0
224	20240422	164400	542269385	4840	4840	4840	4840	0
225	20240422	164300	542269385	4840	4840	4840	4840	0
226	20240422	164200	542269385	4840	4840	4840	4840	0
227	20240422	164100	542269385	4840	4840	4840	4840	0
228	20240422	164000	542269385	4840	4840	4840	4840	0
229	20240422	163900	542269385	4840	4840	4840	4840	0
230	20240422	163800	542269385	4840	4840	4840	4840	0
231	20240422	163700	542269385	4840	4840	4840	4840	0
232	20240422	163600	542269385	4840	4840	4840	4840	0
233	20240422	163500	542269385	4840	4840	4840	4840	0
234	20240422	163400	542269385	4840	4840	4840	4840	0
235	20240422	163300	542269385	4840	4840	4840	4840	0
236	20240422	163200	542269385	4840	4840	4840	4840	0
237	20240422	163100	542269385	4840	4840	4840	4840	0
238	20240422	163000	542269385	4840	4840	4840	4840	0
239	20240422	162900	542269385	4840	4840	4840	4840	0
240	20240422	162800	542269385	4840	4840	4840	4840	0
241	20240422	162700	542269385	4840	4840	4840	4840	0
242	20240422	162600	542269385	4840	4840	4840	4840	1663
243	20240422	162500	542269385	4840	4840	4840	4840	0
244	20240422	162400	542269385	4840	4840	4840	4840	0
245	20240422	162300	542269385	4840	4840	4840	4840	0
246	20240422	162200	542269385	4840	4840	4840	4840	0
247	20240422	162100	542269385	4840	4840	4840	4840	0
248	20240422	162000	542269385	4840	4840	4840	4840	0
249	20240422	161900	542269385	4840	4840	4840	4840	0
250	20240422	161800	542269385	4840	4840	4840	4840	0
251	20240422	161700	542269385	4840	4840	4840	4840	0
252	20240422	161600	542269385	4840	4840	4840	4840	0
253	20240422	161500	542269385	4840	4840	4840	4840	0
254	20240422	161400	542269385	4840	4840	4840	4840	0
255	20240422	161300	542269385	4840	4840	4840	4840	0
256	20240422	161200	542269385	4840	4840	4840	4840	0
257	20240422	161100	542269385	4840	4840	4840	4840	0
258	20240422	161000	542269385	4840	4840	4840	4840	0
259	20240422	160900	542269385	4840	4840	4840	4840	0
260	20240422	160800	542269385	4840	4840	4840	4840	0
261	20240422	160700	542269385	4840	4840	4840	4840	0
262	20240422	160600	542269385	4840	4840	4840	4840	0
263	20240422	160500	542269385	4840	4840	4840	4840	0
264	20240422	160400	542269385	4840	4840	4840	4840	0
265	20240422	160300	542269385	4840	4840	4840	4840	0
266	20240422	160200	542269385	4840	4840	4840	4840	0
267	20240422	160100	542269385	4840	4840	4840	4840	0
268	20240422	160000	542269385	4840	4840	4840	4840	0
269	20240422	155900	542269385	4840	4840	4840	4840	0
270	20240422	155800	542269385	4840	4840	4840	4840	0
271	20240422	155700	542269385	4840	4840	4840	4840	0
272	20240422	155600	542269385	4840	4840	4840	4840	1663
273	20240422	155500	542269385	4840	4840	4840	4840	0
274	20240422	155400	542269385	4840	4840	4840	4840	0
275	20240422	155300	542269385	4840	4840	4840	4840	0
276	20240422	155200	542269385	4840	4840	4840	4840	0
277	20240422	155100	542269385	4840	4840	4840	4840	0
278	20240422	155000	542269385	4840	4840	4840	4840	0
279	20240422	154900	542269385	4840	4840	4840	4840	0
280	20240422	154800	542269385	4840	4840	4840	4840	0
281	20240422	154700	542269385	4840	4840	4840	4840	0
282	20240422	154600	542269385	4840	4840	4840	4840	0
283	20240422	154500	542269385	4840	4840	4840	4840	0
284	20240422	154400	542269385	4840	4840	4840	4840	0
285	20240422	154300	542269385	4840	4840	4840	4840	0
286	20240422	154200	542269385	4840	4840	4840	4840	0
287	20240422	154100	542269385	4840	4840	4840	4840	0
288	20240422	154000	542269385	4840	4840	4840	4840	0
289	20240422	153900	542269385	4840	4840	4840	4840	0
290	20240422	153800	542269385	4840	4840	4840	4840	0
291	20240422	153700	542269385	4840	4840	4840	4840	0
292	20240422	153600	542269385	4840	4840	4840	4840	0
293	20240422	153500	542269385	4840	4840	4840	4840	0
294	20240422	153400	542269385	4840	4840	4840	4840	0
295	20240422	153300	542269385	4840	4840	4840	4840	0
296	20240422	153200	542269385	4840	4840	4840	4840	0
297	20240422	153100	542269385	4840	4840	4840	4840	0
298	20240422	153000	542269385	4840	4840	4840	4840	1663
299	20240422	152900	534220465	4835	4835	4835	4835	0
300	20240422	152800	534220465	4835	4835	4835	4835	0
301	20240422	152700	534220465	4835	4835	4835	4835	0
302	20240422	152600	534220465	4835	4835	4835	4835	0
303	20240422	152500	534220465	4835	4835	4835	4835	0
304	20240422	152400	534220465	4835	4835	4835	4835	0
305	20240422	152300	534220465	4835	4835	4835	4835	0
306	20240422	152200	534220465	4835	4835	4835	4835	0
307	20240422	152100	534220465	4835	4835	4835	4835	0
308	20240422	152000	534220465	4835	4835	4835	4835	0
309	20240422	151900	534220465	4835	4835	4835	4830	205
310	20240422	151800	533230180	4835	4835	4835	4835	1216
311	20240422	151700	527350820	4835	4835	4835	4835	1
312	20240422	151600	527345985	4835	4830	4835	4825	519
313	20240422	151500	524839545	4835	4835	4835	4835	34
314	20240422	151400	524675155	4835	4830	4835	4830	1008
315	20240422	151300	519806470	4825	4825	4825	4825	500
316	20240422	151200	517393970	4830	4830	4830	4830	20
317	20240422	151100	517297370	4830	4830	4830	4830	30
318	20240422	151000	517152470	4825	4830	4835	4825	208
319	20240422	150900	516148795	4835	4835	4835	4835	2
320	20240422	150800	516139125	4820	4820	4820	4820	0
321	20240422	150700	516139125	4820	4825	4825	4820	324
322	20240422	150600	514575935	4825	4835	4835	4825	302
323	20240422	150500	513118775	4825	4825	4825	4825	242
324	20240422	150400	511951125	4835	4835	4835	4835	1
325	20240422	150300	511946290	4830	4830	4830	4830	2448
326	20240422	150200	500122450	4825	4825	4825	4825	0
327	20240422	150100	500122450	4825	4825	4825	4825	0
328	20240422	150000	500122450	4825	4825	4825	4825	29
329	20240422	145900	499982525	4830	4830	4830	4830	0
330	20240422	145800	499982525	4830	4830	4830	4830	15
331	20240422	145700	499910075	4820	4820	4820	4820	15
332	20240422	145600	499837775	4830	4830	4830	4830	1
333	20240422	145500	499832945	4820	4820	4820	4820	400
334	20240422	145400	497904945	4820	4820	4820	4820	110
335	20240422	145300	497374745	4820	4820	4820	4820	30
336	20240422	145200	497230145	4830	4830	4830	4830	0
337	20240422	145100	497230145	4830	4830	4830	4830	0
338	20240422	145000	497230145	4830	4830	4830	4830	174
339	20240422	144900	496389725	4815	4825	4830	4815	1302
340	20240422	144800	490119055	4820	4820	4820	4820	0
341	20240422	144700	490119055	4820	4820	4820	4820	190
342	20240422	144600	489203255	4820	4820	4820	4820	110
343	20240422	144500	488673055	4830	4820	4830	4815	975
344	20240422	144400	483975735	4820	4820	4820	4820	0
345	20240422	144300	483975735	4820	4820	4820	4820	231
346	20240422	144200	482862315	4825	4825	4825	4825	69
347	20240422	144100	482529390	4820	4820	4820	4820	471
348	20240422	144000	480259170	4830	4830	4830	4830	155
349	20240422	143900	479510520	4830	4830	4830	4830	0
350	20240422	143800	479510520	4830	4830	4830	4830	0
351	20240422	143700	479510520	4830	4830	4830	4830	0
352	20240422	143600	479510520	4830	4830	4830	4830	0
353	20240422	143500	479510520	4830	4825	4830	4825	1263
354	20240422	143400	473416540	4820	4820	4820	4820	301
355	20240422	143300	471965720	4820	4825	4825	4820	153
356	20240422	143200	471228010	4825	4825	4825	4825	100
357	20240422	143100	470745510	4825	4825	4825	4825	0
358	20240422	143000	470745510	4825	4825	4825	4825	0
359	20240422	142900	470745510	4825	4825	4825	4825	0
360	20240422	142800	470745510	4825	4825	4825	4825	5
361	20240422	142700	470721385	4825	4825	4825	4825	11
362	20240422	142600	470668310	4825	4825	4825	4825	100
363	20240422	142500	470185810	4820	4820	4820	4820	0
364	20240422	142400	470185810	4820	4820	4820	4820	0
365	20240422	142300	470185810	4820	4820	4820	4820	301
366	20240422	142200	468734990	4820	4820	4820	4820	0
367	20240422	142100	468734990	4820	4825	4825	4820	60
368	20240422	142000	468445785	4825	4825	4825	4825	0
369	20240422	141900	468445785	4825	4825	4825	4825	10
370	20240422	141800	468397535	4825	4820	4825	4820	798
371	20240422	141700	464551170	4820	4820	4820	4820	0
372	20240422	141600	464551170	4820	4820	4820	4820	0
373	20240422	141500	464551170	4820	4820	4820	4820	106
374	20240422	141400	464040250	4820	4820	4820	4820	0
375	20240422	141300	464040250	4820	4820	4820	4820	129
376	20240422	141200	463418470	4820	4820	4820	4820	176
377	20240422	141100	462570150	4820	4820	4820	4820	1
378	20240422	141000	462565330	4820	4820	4820	4820	5
379	20240422	140900	462541230	4820	4820	4820	4820	0
380	20240422	140800	462541230	4820	4820	4820	4820	1205
381	20240422	140700	456733130	4820	4820	4820	4820	1001
382	20240422	140600	451908310	4820	4825	4825	4820	3710
383	20240422	140500	434025610	4820	4820	4820	4820	0
384	20240422	140400	434025610	4820	4820	4820	4820	391
385	20240422	140300	432140990	4825	4825	4825	4825	0
386	20240422	140200	432140990	4825	4825	4825	4825	116
387	20240422	140100	431581290	4825	4825	4825	4825	301
388	20240422	140000	430128965	4825	4830	4830	4825	605
389	20240422	135900	427209315	4830	4830	4830	4830	0
390	20240422	135800	427209315	4830	4830	4830	4830	100
391	20240422	135700	426726315	4830	4830	4830	4830	0
392	20240422	135600	426726315	4830	4830	4830	4830	0
393	20240422	135500	426726315	4830	4830	4830	4830	8
394	20240422	135400	426687675	4825	4825	4825	4825	0
395	20240422	135300	426687675	4825	4825	4825	4825	978
396	20240422	135200	421968825	4825	4825	4825	4825	1000
397	20240422	135100	417143825	4825	4825	4825	4825	0
398	20240422	135000	417143825	4825	4830	4830	4825	2
399	20240422	134900	417134170	4830	4830	4830	4830	0
400	20240422	134800	417134170	4830	4830	4830	4830	50
401	20240422	134700	416892670	4830	4830	4830	4830	50
402	20240422	134600	416651170	4825	4825	4825	4825	391
403	20240422	134500	414764595	4825	4825	4825	4825	580
404	20240422	134400	411966095	4825	4825	4825	4825	50
405	20240422	134300	411724845	4825	4825	4825	4825	69
406	20240422	134200	411391920	4825	4825	4825	4825	94
407	20240422	134100	410938370	4825	4825	4825	4825	51
408	20240422	134000	410692295	4825	4825	4825	4825	0
409	20240422	133900	410692295	4825	4825	4825	4825	522
410	20240422	133800	408173645	4825	4825	4825	4825	301
411	20240422	133700	406721320	4820	4830	4830	4820	1200
412	20240422	133600	400930750	4825	4825	4825	4825	10
413	20240422	133500	400882500	4825	4830	4830	4825	19
414	20240422	133400	400790735	4835	4830	4835	4830	23
415	20240422	133300	400679620	4835	4835	4835	4835	1
416	20240422	133200	400674785	4830	4830	4830	4830	32
417	20240422	133100	400520225	4825	4825	4825	4825	301
418	20240422	133000	399067900	4820	4820	4820	4820	0
419	20240422	132900	399067900	4820	4820	4820	4820	0
420	20240422	132800	399067900	4820	4835	4835	4820	5988
421	20240422	132700	370170270	4830	4830	4830	4830	645
422	20240422	132600	367054920	4835	4835	4835	4835	0
423	20240422	132500	367054920	4835	4835	4835	4835	75
424	20240422	132400	366692295	4835	4835	4835	4835	0
425	20240422	132300	366692295	4835	4835	4835	4835	0
426	20240422	132200	366692295	4835	4835	4835	4835	6
427	20240422	132100	366663285	4835	4835	4835	4835	0
428	20240422	132000	366663285	4835	4835	4835	4835	4
429	20240422	131900	366643945	4835	4830	4835	4830	956
430	20240422	131800	362022985	4830	4830	4830	4830	0
431	20240422	131700	362022985	4830	4830	4830	4830	0
432	20240422	131600	362022985	4830	4830	4830	4830	301
433	20240422	131500	360569155	4830	4830	4830	4830	0
434	20240422	131400	360569155	4830	4830	4830	4830	0
435	20240422	131300	360569155	4830	4830	4830	4830	451
436	20240422	131200	358390825	4830	4840	4840	4830	4404
437	20240422	131100	337106865	4835	4835	4835	4835	0
438	20240422	131000	337106865	4835	4835	4835	4835	0
439	20240422	130900	337106865	4835	4835	4840	4835	318
440	20240422	130800	335569325	4835	4835	4835	4835	0
441	20240422	130700	335569325	4835	4835	4835	4835	48
442	20240422	130600	335337245	4840	4840	4840	4840	0
443	20240422	130500	335337245	4840	4840	4840	4840	103
444	20240422	130400	334838725	4840	4840	4840	4840	0
445	20240422	130300	334838725	4840	4840	4840	4840	0
446	20240422	130200	334838725	4840	4840	4840	4840	0
447	20240422	130100	334838725	4840	4840	4840	4840	12
448	20240422	130000	334780645	4835	4840	4840	4835	104
449	20240422	125900	334277730	4840	4840	4840	4840	0
450	20240422	125800	334277730	4840	4840	4840	4840	145
451	20240422	125700	333575930	4845	4845	4845	4845	0
452	20240422	125600	333575930	4845	4845	4845	4845	1
453	20240422	125500	333571085	4845	4845	4845	4845	0
454	20240422	125400	333571085	4845	4845	4845	4845	11
455	20240422	125300	333517790	4845	4845	4845	4840	32
456	20240422	125200	333362800	4845	4845	4845	4845	0
457	20240422	125100	333362800	4845	4845	4845	4845	0
458	20240422	125000	333362800	4845	4845	4845	4845	1
459	20240422	124900	333357955	4845	4845	4845	4845	1
460	20240422	124800	333353110	4840	4840	4840	4840	0
461	20240422	124700	333353110	4840	4840	4840	4840	551
462	20240422	124600	330686270	4840	4840	4840	4840	371
463	20240422	124500	328890630	4835	4835	4835	4835	850
464	20240422	124400	324780880	4840	4840	4840	4840	0
465	20240422	124300	324780880	4840	4840	4840	4840	476
466	20240422	124200	322477040	4840	4835	4840	4835	11
467	20240422	124100	322423805	4840	4840	4840	4840	0
468	20240422	124000	322423805	4840	4840	4840	4840	0
469	20240422	123900	322423805	4840	4840	4840	4840	0
470	20240422	123800	322423805	4840	4840	4840	4840	10
471	20240422	123700	322375405	4840	4840	4840	4840	0
472	20240422	123600	322375405	4840	4840	4840	4840	0
473	20240422	123500	322375405	4840	4840	4840	4840	51
474	20240422	123400	322128565	4840	4840	4840	4840	100
475	20240422	123300	321644565	4840	4840	4840	4840	0
476	20240422	123200	321644565	4840	4840	4840	4840	207
477	20240422	123100	320642685	4840	4840	4840	4840	0
478	20240422	123000	320642685	4840	4840	4840	4840	10
479	20240422	122900	320594285	4840	4840	4840	4840	0
480	20240422	122800	320594285	4840	4840	4840	4840	301
481	20240422	122700	319137445	4840	4840	4840	4840	0
482	20240422	122600	319137445	4840	4840	4840	4840	0
483	20240422	122500	319137445	4840	4840	4840	4840	513
484	20240422	122400	316654525	4845	4845	4845	4845	0
485	20240422	122300	316654525	4845	4845	4845	4845	0
486	20240422	122200	316654525	4845	4845	4845	4845	10
487	20240422	122100	316606075	4845	4845	4845	4845	0
488	20240422	122000	316606075	4845	4845	4845	4845	0
489	20240422	121900	316606075	4845	4845	4845	4845	0
490	20240422	121800	316606075	4845	4845	4845	4845	206
491	20240422	121700	315608005	4845	4845	4845	4845	10
492	20240422	121600	315559555	4845	4845	4845	4845	0
493	20240422	121500	315559555	4845	4845	4845	4845	0
494	20240422	121400	315559555	4845	4845	4845	4845	0
495	20240422	121300	315559555	4845	4845	4845	4845	0
496	20240422	121200	315559555	4845	4845	4845	4845	10
497	20240422	121100	315511105	4840	4840	4840	4840	307
498	20240422	121000	314025225	4840	4840	4840	4840	12
499	20240422	120900	313967145	4840	4840	4840	4840	0
500	20240422	120800	313967145	4840	4835	4840	4835	2624
501	20240422	120700	301275570	4830	4830	4830	4830	0
502	20240422	120600	301275570	4830	4830	4830	4830	954
503	20240422	120500	296667750	4835	4835	4835	4835	0
504	20240422	120400	296667750	4835	4835	4835	4835	0
505	20240422	120300	296667750	4835	4835	4835	4835	0
506	20240422	120200	296667750	4835	4835	4835	4835	60
507	20240422	120100	296377650	4835	4835	4835	4835	0
508	20240422	120000	296377650	4835	4835	4835	4835	808
509	20240422	115900	292470970	4835	4840	4840	4835	7
510	20240422	115800	292437100	4840	4840	4840	4840	1
511	20240422	115700	292432260	4835	4835	4835	4835	0
512	20240422	115600	292432260	4835	4835	4835	4835	0
513	20240422	115500	292432260	4835	4835	4835	4835	321
514	20240422	115400	290880225	4835	4840	4840	4835	789
515	20240422	115300	287061515	4840	4840	4840	4840	22
516	20240422	115200	286955035	4840	4840	4840	4840	20
517	20240422	115100	286858235	4840	4840	4840	4840	0
518	20240422	115000	286858235	4840	4840	4840	4840	450
519	20240422	114900	284680235	4840	4835	4840	4835	469
520	20240422	114800	282410370	4840	4840	4840	4840	11
521	20240422	114700	282357130	4840	4840	4840	4840	11
522	20240422	114600	282303890	4840	4840	4840	4840	134
523	20240422	114500	281655330	4840	4835	4840	4835	13
524	20240422	114400	281592420	4830	4830	4830	4830	301
525	20240422	114300	280138590	4830	4830	4830	4830	0
526	20240422	114200	280138590	4830	4830	4830	4830	0
527	20240422	114100	280138590	4830	4830	4830	4830	0
528	20240422	114000	280138590	4830	4830	4830	4830	301
529	20240422	113900	278684760	4830	4830	4830	4830	100
530	20240422	113800	278201760	4835	4835	4835	4835	354
531	20240422	113700	276490170	4840	4840	4840	4840	1
532	20240422	113600	276485330	4840	4840	4840	4840	0
533	20240422	113500	276485330	4840	4840	4840	4840	0
534	20240422	113400	276485330	4840	4840	4840	4840	0
535	20240422	113300	276485330	4840	4840	4840	4840	15
536	20240422	113200	276412730	4840	4840	4840	4840	45
537	20240422	113100	276194930	4840	4840	4840	4840	1
538	20240422	113000	276190090	4830	4830	4830	4830	0
539	20240422	112900	276190090	4830	4830	4830	4830	301
540	20240422	112800	274736260	4830	4830	4830	4830	0
541	20240422	112700	274736260	4830	4835	4835	4830	1540
542	20240422	112600	267294080	4835	4835	4835	4835	798
543	20240422	112500	263435750	4840	4840	4840	4840	40
544	20240422	112400	263242150	4835	4835	4835	4835	10
545	20240422	112300	263193800	4840	4840	4840	4840	0
546	20240422	112200	263193800	4840	4840	4840	4840	1
547	20240422	112100	263188960	4835	4835	4835	4835	301
548	20240422	112000	261733625	4835	4835	4835	4835	23
549	20240422	111900	261622420	4840	4840	4840	4840	0
550	20240422	111800	261622420	4840	4840	4840	4840	0
551	20240422	111700	261622420	4840	4840	4840	4840	0
552	20240422	111600	261622420	4840	4840	4840	4840	0
553	20240422	111500	261622420	4840	4840	4840	4840	0
554	20240422	111400	261622420	4840	4840	4840	4835	120
555	20240422	111300	261042115	4835	4835	4835	4835	0
556	20240422	111200	261042115	4835	4835	4835	4835	100
557	20240422	111100	260558615	4835	4835	4835	4835	900
558	20240422	111000	256207115	4845	4845	4845	4845	0
559	20240422	110900	256207115	4845	4845	4845	4845	0
560	20240422	110800	256207115	4845	4840	4845	4840	119
561	20240422	110700	255631150	4840	4840	4840	4840	95
562	20240422	110600	255171350	4845	4845	4845	4845	1
563	20240422	110500	255166505	4840	4840	4840	4840	0
564	20240422	110400	255166505	4840	4840	4840	4840	286
565	20240422	110300	253782265	4835	4835	4835	4835	432
566	20240422	110200	251693545	4835	4835	4835	4835	101
567	20240422	110100	251205210	4840	4840	4840	4840	6
568	20240422	110000	251176170	4840	4840	4840	4840	0
569	20240422	105900	251176170	4840	4840	4840	4840	194
570	20240422	105800	250237210	4840	4830	4840	4830	6
571	20240422	105700	250208220	4830	4835	4835	4830	1829
572	20240422	105600	241369065	4840	4840	4840	4840	115
573	20240422	105500	240812465	4840	4840	4840	4840	0
574	20240422	105400	240812465	4840	4840	4840	4840	0
575	20240422	105300	240812465	4840	4835	4840	4835	536
576	20240422	105200	238218375	4835	4835	4835	4835	1
577	20240422	105100	238213540	4840	4840	4840	4840	700
578	20240422	105000	234825540	4845	4840	4845	4840	100
579	20240422	104900	234341140	4840	4840	4840	4840	0
580	20240422	104800	234341140	4840	4840	4840	4840	301
581	20240422	104700	232884300	4840	4840	4840	4840	0
582	20240422	104600	232884300	4840	4840	4840	4840	10
583	20240422	104500	232835900	4845	4845	4845	4845	2
584	20240422	104400	232826210	4835	4840	4845	4835	3193
585	20240422	104300	217379260	4845	4845	4845	4845	1
586	20240422	104200	217374415	4845	4845	4845	4845	0
587	20240422	104100	217374415	4845	4845	4845	4845	126
588	20240422	104000	216763945	4845	4845	4845	4845	0
589	20240422	103900	216763945	4845	4845	4845	4845	0
590	20240422	103800	216763945	4845	4850	4850	4845	230
591	20240422	103700	215649445	4850	4850	4850	4850	18
592	20240422	103600	215562145	4850	4850	4850	4850	396
593	20240422	103500	213641545	4845	4845	4845	4845	154
594	20240422	103400	212895415	4845	4845	4845	4845	750
595	20240422	103300	209261665	4845	4845	4845	4845	101
596	20240422	103200	208772320	4845	4850	4850	4845	124
597	20240422	103100	208171440	4850	4850	4850	4850	101
598	20240422	103000	207681590	4850	4850	4850	4850	0
599	20240422	102900	207681590	4850	4860	4860	4850	405
600	20240422	102800	205716120	4860	4860	4860	4860	0
601	20240422	102700	205716120	4860	4860	4860	4860	0
602	20240422	102600	205716120	4860	4860	4860	4860	1
603	20240422	102500	205711260	4845	4845	4845	4845	1600
604	20240422	102400	197959260	4845	4845	4845	4845	0
605	20240422	102300	197959260	4845	4845	4845	4845	28
606	20240422	102200	197823600	4845	4845	4845	4845	2
607	20240422	102100	197813910	4840	4840	4840	4840	1483
608	20240422	102000	190636190	4845	4845	4845	4845	0
609	20240422	101900	190636190	4845	4840	4845	4840	328
610	20240422	101800	189048535	4840	4840	4840	4840	0
611	20240422	101700	189048535	4840	4845	4845	4840	45
612	20240422	101600	188830635	4845	4845	4845	4845	41
613	20240422	101500	188631990	4845	4845	4845	4845	10
614	20240422	101400	188583540	4845	4845	4845	4845	10
615	20240422	101300	188535090	4845	4850	4850	4845	838
616	20240422	101200	184474975	4850	4850	4850	4850	0
617	20240422	101100	184474975	4850	4850	4850	4850	22
618	20240422	101000	184368275	4850	4855	4855	4850	75
619	20240422	100900	184004425	4850	4845	4850	4845	751
620	20240422	100800	180362125	4845	4845	4845	4845	333
621	20240422	100700	178748740	4840	4840	4840	4840	311
622	20240422	100600	177243500	4845	4845	4845	4840	142
623	20240422	100500	176555615	4845	4845	4845	4845	4
624	20240422	100400	176536235	4845	4845	4845	4845	1
625	20240422	100300	176531390	4845	4845	4845	4845	0
626	20240422	100200	176531390	4845	4845	4845	4845	1
627	20240422	100100	176526545	4840	4840	4840	4840	0
628	20240422	100000	176526545	4840	4845	4845	4840	843
629	20240422	095900	172446320	4850	4850	4850	4850	0
630	20240422	095800	172446320	4850	4850	4850	4850	14
631	20240422	095700	172378420	4850	4850	4850	4850	1
632	20240422	095600	172373570	4850	4845	4850	4845	51
633	20240422	095500	172126470	4845	4840	4845	4840	1140
634	20240422	095400	166608370	4845	4845	4845	4845	1
635	20240422	095300	166603525	4845	4850	4850	4845	175
636	20240422	095200	165755625	4845	4850	4850	4840	257
637	20240422	095100	164511465	4840	4840	4840	4840	0
638	20240422	095000	164511465	4840	4845	4845	4840	385
639	20240422	094900	162646640	4845	4845	4845	4845	59
640	20240422	094800	162360785	4850	4850	4850	4845	126
641	20240422	094700	161750045	4850	4850	4850	4850	79
642	20240422	094600	161366895	4850	4850	4850	4840	159
643	20240422	094500	160596120	4850	4850	4850	4850	5
644	20240422	094400	160571870	4855	4855	4855	4855	1
645	20240422	094300	160567015	4850	4855	4855	4850	2484
646	20240422	094200	148508970	4860	4855	4860	4855	195
647	20240422	094100	147562240	4865	4865	4865	4865	0
648	20240422	094000	147562240	4865	4865	4865	4865	1
649	20240422	093900	147557375	4855	4860	4860	4855	407
650	20240422	093800	145579455	4870	4870	4870	4870	127
651	20240422	093700	144960965	4870	4870	4870	4870	1
652	20240422	093600	144956095	4865	4860	4865	4860	421
653	20240422	093500	142909465	4860	4860	4860	4860	700
654	20240422	093400	139507465	4865	4870	4870	4865	37
655	20240422	093300	139327360	4870	4870	4870	4870	47
656	20240422	093200	139098470	4870	4870	4870	4870	26
657	20240422	093100	138971850	4865	4855	4865	4855	77
658	20240422	093000	138597255	4860	4865	4865	4860	1271
659	20240422	092900	132416035	4870	4870	4870	4865	275
660	20240422	092800	131077785	4870	4875	4875	4870	954
661	20240422	092700	126431300	4880	4880	4880	4875	155
662	20240422	092600	125675405	4880	4880	4880	4880	120
663	20240422	092500	125089805	4880	4880	4880	4880	202
664	20240422	092400	124104045	4880	4870	4880	4865	377
665	20240422	092300	122269085	4880	4880	4880	4880	50
666	20240422	092200	122025085	4880	4865	4880	4865	3000
667	20240422	092100	107418675	4870	4870	4870	4870	520
668	20240422	092000	104886275	4870	4870	4870	4870	5
669	20240422	091900	104861925	4865	4870	4875	4865	2565
670	20240422	091800	92366420	4880	4870	4880	4870	758
671	20240422	091700	88673600	4880	4880	4880	4880	1
672	20240422	091600	88668720	4880	4875	4880	4870	1562
673	20240422	091500	81052660	4880	4865	4880	4865	11
674	20240422	091400	80999130	4880	4880	4880	4880	0
675	20240422	091300	80999130	4880	4880	4885	4855	2648
676	20240422	091200	68105985	4880	4860	4880	4855	1377
677	20240422	091100	61411180	4860	4860	4860	4860	540
678	20240422	091000	58786780	4865	4865	4865	4860	2500
679	20240422	090900	46632180	4860	4870	4895	4860	6242
680	20240422	090800	16277180	4870	4890	4890	4870	400
681	20240422	090700	14329120	4870	4870	4870	4870	365
682	20240422	090600	12551570	4875	4895	4895	4875	690
683	20240422	090500	9185875	4895	4870	4895	4870	506
684	20240422	090400	6719110	4870	4875	4875	4870	216
685	20240422	090300	5667090	4870	4875	4875	4860	53
686	20240422	090200	5409055	4860	4860	4860	4860	0
687	20240422	090100	5409055	4860	4875	4875	4860	391
688	20240422	090000	3507700	4875	4880	4880	4875	719