KissMeData/382800/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212500	505363860	5030	5030	5030	5030	1071
3	20240422	212400	505363860	5030	5030	5030	5030	0
4	20240422	212300	505363860	5030	5030	5030	5030	0
5	20240422	212200	505363860	5030	5030	5030	5030	0
6	20240422	212100	505363860	5030	5030	5030	5030	0
7	20240422	212000	505363860	5030	5030	5030	5030	0
8	20240422	211900	505363860	5030	5030	5030	5030	0
9	20240422	211800	505363860	5030	5030	5030	5030	0
10	20240422	211700	505363860	5030	5030	5030	5030	0
11	20240422	211600	505363860	5030	5030	5030	5030	0
12	20240422	211500	505363860	5030	5030	5030	5030	0
13	20240422	211400	505363860	5030	5030	5030	5030	0
14	20240422	211300	505363860	5030	5030	5030	5030	0
15	20240422	211200	505363860	5030	5030	5030	5030	0
16	20240422	211100	505363860	5030	5030	5030	5030	0
17	20240422	211000	505363860	5030	5030	5030	5030	0
18	20240422	210900	505363860	5030	5030	5030	5030	0
19	20240422	210800	505363860	5030	5030	5030	5030	0
20	20240422	210700	505363860	5030	5030	5030	5030	0
21	20240422	210600	505363860	5030	5030	5030	5030	0
22	20240422	210500	505363860	5030	5030	5030	5030	0
23	20240422	210400	505363860	5030	5030	5030	5030	0
24	20240422	210300	505363860	5030	5030	5030	5030	0
25	20240422	210200	505363860	5030	5030	5030	5030	0
26	20240422	210100	505363860	5030	5030	5030	5030	0
27	20240422	210000	505363860	5030	5030	5030	5030	0
28	20240422	205900	505363860	5030	5030	5030	5030	0
29	20240422	205800	505363860	5030	5030	5030	5030	0
30	20240422	205700	505363860	5030	5030	5030	5030	0
31	20240422	205600	505363860	5030	5030	5030	5030	0
32	20240422	205500	505363860	5030	5030	5030	5030	1071
33	20240422	205400	505363860	5030	5030	5030	5030	0
34	20240422	205300	505363860	5030	5030	5030	5030	0
35	20240422	205200	505363860	5030	5030	5030	5030	0
36	20240422	205100	505363860	5030	5030	5030	5030	0
37	20240422	205000	505363860	5030	5030	5030	5030	0
38	20240422	204900	505363860	5030	5030	5030	5030	0
39	20240422	204800	505363860	5030	5030	5030	5030	0
40	20240422	204700	505363860	5030	5030	5030	5030	0
41	20240422	204600	505363860	5030	5030	5030	5030	0
42	20240422	204500	505363860	5030	5030	5030	5030	0
43	20240422	204400	505363860	5030	5030	5030	5030	0
44	20240422	204300	505363860	5030	5030	5030	5030	0
45	20240422	204200	505363860	5030	5030	5030	5030	0
46	20240422	204100	505363860	5030	5030	5030	5030	0
47	20240422	204000	505363860	5030	5030	5030	5030	0
48	20240422	203900	505363860	5030	5030	5030	5030	0
49	20240422	203800	505363860	5030	5030	5030	5030	0
50	20240422	203700	505363860	5030	5030	5030	5030	0
51	20240422	203600	505363860	5030	5030	5030	5030	0
52	20240422	203500	505363860	5030	5030	5030	5030	0
53	20240422	203400	505363860	5030	5030	5030	5030	0
54	20240422	203300	505363860	5030	5030	5030	5030	0
55	20240422	203200	505363860	5030	5030	5030	5030	0
56	20240422	203100	505363860	5030	5030	5030	5030	0
57	20240422	203000	505363860	5030	5030	5030	5030	0
58	20240422	202900	505363860	5030	5030	5030	5030	0
59	20240422	202800	505363860	5030	5030	5030	5030	0
60	20240422	202700	505363860	5030	5030	5030	5030	0
61	20240422	202600	505363860	5030	5030	5030	5030	0
62	20240422	202500	505363860	5030	5030	5030	5030	1071
63	20240422	202400	505363860	5030	5030	5030	5030	0
64	20240422	202300	505363860	5030	5030	5030	5030	0
65	20240422	202200	505363860	5030	5030	5030	5030	0
66	20240422	202100	505363860	5030	5030	5030	5030	0
67	20240422	202000	505363860	5030	5030	5030	5030	0
68	20240422	201900	505363860	5030	5030	5030	5030	0
69	20240422	201800	505363860	5030	5030	5030	5030	0
70	20240422	201700	505363860	5030	5030	5030	5030	0
71	20240422	201600	505363860	5030	5030	5030	5030	0
72	20240422	201500	505363860	5030	5030	5030	5030	0
73	20240422	201400	505363860	5030	5030	5030	5030	0
74	20240422	201300	505363860	5030	5030	5030	5030	0
75	20240422	201200	505363860	5030	5030	5030	5030	0
76	20240422	201100	505363860	5030	5030	5030	5030	0
77	20240422	201000	505363860	5030	5030	5030	5030	0
78	20240422	200900	505363860	5030	5030	5030	5030	0
79	20240422	200800	505363860	5030	5030	5030	5030	0
80	20240422	200700	505363860	5030	5030	5030	5030	0
81	20240422	200600	505363860	5030	5030	5030	5030	0
82	20240422	200500	505363860	5030	5030	5030	5030	0
83	20240422	200400	505363860	5030	5030	5030	5030	0
84	20240422	200300	505363860	5030	5030	5030	5030	0
85	20240422	200200	505363860	5030	5030	5030	5030	0
86	20240422	200100	505363860	5030	5030	5030	5030	0
87	20240422	200000	505363860	5030	5030	5030	5030	0
88	20240422	195900	505363860	5030	5030	5030	5030	0
89	20240422	195800	505363860	5030	5030	5030	5030	0
90	20240422	195700	505363860	5030	5030	5030	5030	0
91	20240422	195600	505363860	5030	5030	5030	5030	0
92	20240422	195500	505363860	5030	5030	5030	5030	1071
93	20240422	195400	505363860	5030	5030	5030	5030	0
94	20240422	195300	505363860	5030	5030	5030	5030	0
95	20240422	195200	505363860	5030	5030	5030	5030	0
96	20240422	195100	505363860	5030	5030	5030	5030	0
97	20240422	195000	505363860	5030	5030	5030	5030	0
98	20240422	194900	505363860	5030	5030	5030	5030	0
99	20240422	194800	505363860	5030	5030	5030	5030	0
100	20240422	194700	505363860	5030	5030	5030	5030	0
101	20240422	194600	505363860	5030	5030	5030	5030	0
102	20240422	194500	505363860	5030	5030	5030	5030	0
103	20240422	194400	505363860	5030	5030	5030	5030	0
104	20240422	194300	505363860	5030	5030	5030	5030	0
105	20240422	194200	505363860	5030	5030	5030	5030	0
106	20240422	194100	505363860	5030	5030	5030	5030	0
107	20240422	194000	505363860	5030	5030	5030	5030	0
108	20240422	193900	505363860	5030	5030	5030	5030	0
109	20240422	193800	505363860	5030	5030	5030	5030	0
110	20240422	193700	505363860	5030	5030	5030	5030	0
111	20240422	193600	505363860	5030	5030	5030	5030	0
112	20240422	193500	505363860	5030	5030	5030	5030	0
113	20240422	193400	505363860	5030	5030	5030	5030	0
114	20240422	193300	505363860	5030	5030	5030	5030	0
115	20240422	193200	505363860	5030	5030	5030	5030	0
116	20240422	193100	505363860	5030	5030	5030	5030	0
117	20240422	193000	505363860	5030	5030	5030	5030	0
118	20240422	192900	505363860	5030	5030	5030	5030	0
119	20240422	192800	505363860	5030	5030	5030	5030	0
120	20240422	192700	505363860	5030	5030	5030	5030	0
121	20240422	192600	505363860	5030	5030	5030	5030	0
122	20240422	192500	505363860	5030	5030	5030	5030	1071
123	20240422	192400	505363860	5030	5030	5030	5030	0
124	20240422	192300	505363860	5030	5030	5030	5030	0
125	20240422	192200	505363860	5030	5030	5030	5030	0
126	20240422	192100	505363860	5030	5030	5030	5030	0
127	20240422	192000	505363860	5030	5030	5030	5030	0
128	20240422	191900	505363860	5030	5030	5030	5030	0
129	20240422	191800	505363860	5030	5030	5030	5030	0
130	20240422	191700	505363860	5030	5030	5030	5030	0
131	20240422	191600	505363860	5030	5030	5030	5030	0
132	20240422	191500	505363860	5030	5030	5030	5030	0
133	20240422	191400	505363860	5030	5030	5030	5030	0
134	20240422	191300	505363860	5030	5030	5030	5030	0
135	20240422	191200	505363860	5030	5030	5030	5030	0
136	20240422	191100	505363860	5030	5030	5030	5030	0
137	20240422	191000	505363860	5030	5030	5030	5030	0
138	20240422	190900	505363860	5030	5030	5030	5030	0
139	20240422	190800	505363860	5030	5030	5030	5030	0
140	20240422	190700	505363860	5030	5030	5030	5030	0
141	20240422	190600	505363860	5030	5030	5030	5030	0
142	20240422	190500	505363860	5030	5030	5030	5030	0
143	20240422	190400	505363860	5030	5030	5030	5030	0
144	20240422	190300	505363860	5030	5030	5030	5030	0
145	20240422	190200	505363860	5030	5030	5030	5030	0
146	20240422	190100	505363860	5030	5030	5030	5030	0
147	20240422	190000	505363860	5030	5030	5030	5030	0
148	20240422	185900	505363860	5030	5030	5030	5030	0
149	20240422	185800	505363860	5030	5030	5030	5030	0
150	20240422	185700	505363860	5030	5030	5030	5030	0
151	20240422	185600	505363860	5030	5030	5030	5030	0
152	20240422	185500	505363860	5030	5030	5030	5030	1071
153	20240422	185400	505363860	5030	5030	5030	5030	0
154	20240422	185300	505363860	5030	5030	5030	5030	0
155	20240422	185200	505363860	5030	5030	5030	5030	0
156	20240422	185100	505363860	5030	5030	5030	5030	0
157	20240422	185000	505363860	5030	5030	5030	5030	0
158	20240422	184900	505363860	5030	5030	5030	5030	0
159	20240422	184800	505363860	5030	5030	5030	5030	0
160	20240422	184700	505363860	5030	5030	5030	5030	0
161	20240422	184600	505363860	5030	5030	5030	5030	0
162	20240422	184500	505363860	5030	5030	5030	5030	0
163	20240422	184400	505363860	5030	5030	5030	5030	0
164	20240422	184300	505363860	5030	5030	5030	5030	0
165	20240422	184200	505363860	5030	5030	5030	5030	0
166	20240422	184100	505363860	5030	5030	5030	5030	0
167	20240422	184000	505363860	5030	5030	5030	5030	0
168	20240422	183900	505363860	5030	5030	5030	5030	0
169	20240422	183800	505363860	5030	5030	5030	5030	0
170	20240422	183700	505363860	5030	5030	5030	5030	0
171	20240422	183600	505363860	5030	5030	5030	5030	0
172	20240422	183500	505363860	5030	5030	5030	5030	0
173	20240422	183400	505363860	5030	5030	5030	5030	0
174	20240422	183300	505363860	5030	5030	5030	5030	0
175	20240422	183200	505363860	5030	5030	5030	5030	0
176	20240422	183100	505363860	5030	5030	5030	5030	0
177	20240422	183000	505363860	5030	5030	5030	5030	0
178	20240422	182900	505363860	5030	5030	5030	5030	0
179	20240422	182800	505363860	5030	5030	5030	5030	0
180	20240422	182700	505363860	5030	5030	5030	5030	0
181	20240422	182600	505363860	5030	5030	5030	5030	0
182	20240422	182500	505363860	5030	5030	5030	5030	1071
183	20240422	182400	505363860	5030	5030	5030	5030	0
184	20240422	182300	505363860	5030	5030	5030	5030	0
185	20240422	182200	505363860	5030	5030	5030	5030	0
186	20240422	182100	505363860	5030	5030	5030	5030	0
187	20240422	182000	505363860	5030	5030	5030	5030	0
188	20240422	181900	505363860	5030	5030	5030	5030	0
189	20240422	181800	505363860	5030	5030	5030	5030	0
190	20240422	181700	505363860	5030	5030	5030	5030	0
191	20240422	181600	505363860	5030	5030	5030	5030	0
192	20240422	181500	505363860	5030	5030	5030	5030	0
193	20240422	181400	505363860	5030	5030	5030	5030	0
194	20240422	181300	505363860	5030	5030	5030	5030	0
195	20240422	181200	505363860	5030	5030	5030	5030	0
196	20240422	181100	505363860	5030	5030	5030	5030	0
197	20240422	181000	505363860	5030	5030	5030	5030	0
198	20240422	180900	505363860	5030	5030	5030	5030	0
199	20240422	180800	505363860	5030	5030	5030	5030	0
200	20240422	180700	505363860	5030	5030	5030	5030	0
201	20240422	180600	505363860	5030	5030	5030	5030	0
202	20240422	180500	505363860	5030	5030	5030	5030	0
203	20240422	180400	505363860	5030	5030	5030	5030	0
204	20240422	180300	505363860	5030	5030	5030	5030	0
205	20240422	180200	505363860	5030	5030	5030	5030	0
206	20240422	180100	505363860	5030	5030	5030	5030	0
207	20240422	180000	505363860	5030	5030	5030	5030	0
208	20240422	175900	505363860	5030	5030	5030	5030	0
209	20240422	175800	505363860	5030	5030	5030	5030	0
210	20240422	175700	505363860	5030	5030	5030	5030	0
211	20240422	175600	505363860	5030	5030	5030	5030	0
212	20240422	175500	505363860	5030	5030	5030	5030	1071
213	20240422	175400	505363860	5030	5030	5030	5030	0
214	20240422	175300	505363860	5030	5030	5030	5030	0
215	20240422	175200	505363860	5030	5030	5030	5030	0
216	20240422	175100	505363860	5030	5030	5030	5030	0
217	20240422	175000	505363860	5030	5030	5030	5030	0
218	20240422	174900	505363860	5030	5030	5030	5030	0
219	20240422	174800	505363860	5030	5030	5030	5030	0
220	20240422	174700	505363860	5030	5030	5030	5030	0
221	20240422	174600	505363860	5030	5030	5030	5030	0
222	20240422	174500	505363860	5030	5030	5030	5030	0
223	20240422	174400	505363860	5030	5030	5030	5030	0
224	20240422	174300	505363860	5030	5030	5030	5030	0
225	20240422	174200	505363860	5030	5030	5030	5030	0
226	20240422	174100	505363860	5030	5030	5030	5030	0
227	20240422	174000	505363860	5030	5030	5030	5030	0
228	20240422	173900	505363860	5030	5030	5030	5030	0
229	20240422	173800	505363860	5030	5030	5030	5030	0
230	20240422	173700	505363860	5030	5030	5030	5030	0
231	20240422	173600	505363860	5030	5030	5030	5030	0
232	20240422	173500	505363860	5030	5030	5030	5030	0
233	20240422	173400	505363860	5030	5030	5030	5030	0
234	20240422	173300	505363860	5030	5030	5030	5030	0
235	20240422	173200	505363860	5030	5030	5030	5030	0
236	20240422	173100	505363860	5030	5030	5030	5030	0
237	20240422	173000	505363860	5030	5030	5030	5030	0
238	20240422	172900	505363860	5030	5030	5030	5030	0
239	20240422	172800	505363860	5030	5030	5030	5030	0
240	20240422	172700	505363860	5030	5030	5030	5030	0
241	20240422	172600	505363860	5030	5030	5030	5030	0
242	20240422	172500	505363860	5030	5030	5030	5030	1071
243	20240422	172400	505363860	5030	5030	5030	5030	0
244	20240422	172300	505363860	5030	5030	5030	5030	0
245	20240422	172200	505363860	5030	5030	5030	5030	0
246	20240422	172100	505363860	5030	5030	5030	5030	0
247	20240422	172000	505363860	5030	5030	5030	5030	0
248	20240422	171900	505363860	5030	5030	5030	5030	0
249	20240422	171800	505363860	5030	5030	5030	5030	0
250	20240422	171700	505363860	5030	5030	5030	5030	0
251	20240422	171600	505363860	5030	5030	5030	5030	0
252	20240422	171500	505363860	5030	5030	5030	5030	0
253	20240422	171400	505363860	5030	5030	5030	5030	0
254	20240422	171300	505363860	5030	5030	5030	5030	0
255	20240422	171200	505363860	5030	5030	5030	5030	0
256	20240422	171100	505363860	5030	5030	5030	5030	0
257	20240422	171000	505363860	5030	5030	5030	5030	0
258	20240422	170900	505363860	5030	5030	5030	5030	0
259	20240422	170800	505363860	5030	5030	5030	5030	0
260	20240422	170700	505363860	5030	5030	5030	5030	0
261	20240422	170600	505363860	5030	5030	5030	5030	0
262	20240422	170500	505363860	5030	5030	5030	5030	0
263	20240422	170400	505363860	5030	5030	5030	5030	0
264	20240422	170300	505363860	5030	5030	5030	5030	0
265	20240422	170200	505363860	5030	5030	5030	5030	0
266	20240422	170100	505363860	5030	5030	5030	5030	0
267	20240422	170000	505363860	5030	5030	5030	5030	0
268	20240422	165900	505363860	5030	5030	5030	5030	0
269	20240422	165800	505363860	5030	5030	5030	5030	0
270	20240422	165700	505363860	5030	5030	5030	5030	0
271	20240422	165600	505363860	5030	5030	5030	5030	0
272	20240422	165500	505363860	5030	5030	5030	5030	1071
273	20240422	165400	505363860	5030	5030	5030	5030	0
274	20240422	165300	505363860	5030	5030	5030	5030	0
275	20240422	165200	505363860	5030	5030	5030	5030	0
276	20240422	165100	505363860	5030	5030	5030	5030	0
277	20240422	165000	505363860	5030	5030	5030	5030	0
278	20240422	164900	505363860	5030	5030	5030	5030	0
279	20240422	164800	505363860	5030	5030	5030	5030	0
280	20240422	164700	505363860	5030	5030	5030	5030	0
281	20240422	164600	505363860	5030	5030	5030	5030	0
282	20240422	164500	505363860	5030	5030	5030	5030	0
283	20240422	164400	505363860	5030	5030	5030	5030	0
284	20240422	164300	505363860	5030	5030	5030	5030	0
285	20240422	164200	505363860	5030	5030	5030	5030	0
286	20240422	164100	505363860	5030	5030	5030	5030	0
287	20240422	164000	505363860	5030	5030	5030	5030	0
288	20240422	163900	505363860	5030	5030	5030	5030	0
289	20240422	163800	505363860	5030	5030	5030	5030	0
290	20240422	163700	505363860	5030	5030	5030	5030	0
291	20240422	163600	505363860	5030	5030	5030	5030	0
292	20240422	163500	505363860	5030	5030	5030	5030	0
293	20240422	163400	505363860	5030	5030	5030	5030	0
294	20240422	163300	505363860	5030	5030	5030	5030	0
295	20240422	163200	505363860	5030	5030	5030	5030	0
296	20240422	163100	505363860	5030	5030	5030	5030	0
297	20240422	163000	505363860	5030	5030	5030	5030	0
298	20240422	162900	505363860	5030	5030	5030	5030	0
299	20240422	162800	505363860	5030	5030	5030	5030	0
300	20240422	162700	505363860	5030	5030	5030	5030	0
301	20240422	162600	505363860	5030	5030	5030	5030	0
302	20240422	162500	505363860	5030	5030	5030	5030	1071
303	20240422	162400	505363860	5030	5030	5030	5030	0
304	20240422	162300	505363860	5030	5030	5030	5030	0
305	20240422	162200	505363860	5030	5030	5030	5030	0
306	20240422	162100	505363860	5030	5030	5030	5030	0
307	20240422	162000	505363860	5030	5030	5030	5030	0
308	20240422	161900	505363860	5030	5030	5030	5030	0
309	20240422	161800	505363860	5030	5030	5030	5030	0
310	20240422	161700	505363860	5030	5030	5030	5030	0
311	20240422	161600	505363860	5030	5030	5030	5030	0
312	20240422	161500	505363860	5030	5030	5030	5030	0
313	20240422	161400	505363860	5030	5030	5030	5030	0
314	20240422	161300	505363860	5030	5030	5030	5030	0
315	20240422	161200	505363860	5030	5030	5030	5030	0
316	20240422	161100	505363860	5030	5030	5030	5030	0
317	20240422	161000	505363860	5030	5030	5030	5030	0
318	20240422	160900	505363860	5030	5030	5030	5030	0
319	20240422	160800	505363860	5030	5030	5030	5030	0
320	20240422	160700	505363860	5030	5030	5030	5030	0
321	20240422	160600	505363860	5030	5030	5030	5030	0
322	20240422	160500	505363860	5030	5030	5030	5030	0
323	20240422	160400	505363860	5030	5030	5030	5030	0
324	20240422	160300	505363860	5030	5030	5030	5030	0
325	20240422	160200	505363860	5030	5030	5030	5030	0
326	20240422	160100	505363860	5030	5030	5030	5030	0
327	20240422	160000	505363860	5030	5030	5030	5030	0
328	20240422	155900	505363860	5030	5030	5030	5030	0
329	20240422	155800	505363860	5030	5030	5030	5030	0
330	20240422	155700	505363860	5030	5030	5030	5030	0
331	20240422	155600	505363860	5030	5030	5030	5030	0
332	20240422	155500	505363860	5030	5030	5030	5030	1071
333	20240422	155400	505363860	5030	5030	5030	5030	0
334	20240422	155300	505363860	5030	5030	5030	5030	0
335	20240422	155200	505363860	5030	5030	5030	5030	0
336	20240422	155100	505363860	5030	5030	5030	5030	0
337	20240422	155000	505363860	5030	5030	5030	5030	0
338	20240422	154900	505363860	5030	5030	5030	5030	0
339	20240422	154800	505363860	5030	5030	5030	5030	0
340	20240422	154700	505363860	5030	5030	5030	5030	0
341	20240422	154600	505363860	5030	5030	5030	5030	0
342	20240422	154500	505363860	5030	5030	5030	5030	0
343	20240422	154400	505363860	5030	5030	5030	5030	0
344	20240422	154300	505363860	5030	5030	5030	5030	0
345	20240422	154200	505363860	5030	5030	5030	5030	0
346	20240422	154100	505363860	5030	5030	5030	5030	0
347	20240422	154000	505363860	5030	5030	5030	5030	0
348	20240422	153900	505363860	5030	5030	5030	5030	0
349	20240422	153800	505363860	5030	5030	5030	5030	0
350	20240422	153700	505363860	5030	5030	5030	5030	0
351	20240422	153600	505363860	5030	5030	5030	5030	0
352	20240422	153500	505363860	5030	5030	5030	5030	0
353	20240422	153400	505363860	5030	5030	5030	5030	0
354	20240422	153300	505363860	5030	5030	5030	5030	0
355	20240422	153200	505363860	5030	5030	5030	5030	0
356	20240422	153100	505363860	5030	5030	5030	5030	0
357	20240422	153000	505363860	5030	5030	5030	5030	1071
358	20240422	152900	499976730	5040	5040	5040	5040	0
359	20240422	152800	499976730	5040	5040	5040	5040	0
360	20240422	152700	499976730	5040	5040	5040	5040	0
361	20240422	152600	499976730	5040	5040	5040	5040	0
362	20240422	152500	499976730	5040	5040	5040	5040	0
363	20240422	152400	499976730	5040	5040	5040	5040	0
364	20240422	152300	499976730	5040	5040	5040	5040	0
365	20240422	152200	499976730	5040	5040	5040	5040	0
366	20240422	152100	499976730	5040	5040	5040	5040	0
367	20240422	152000	499976730	5040	5040	5040	5040	0
368	20240422	151900	499976730	5040	5040	5040	5040	201
369	20240422	151800	498963690	5030	5030	5040	5030	479
370	20240422	151700	496554310	5040	5040	5040	5040	0
371	20240422	151600	496554310	5040	5030	5040	5030	2
372	20240422	151500	496544240	5030	5040	5040	5030	504
373	20240422	151400	494004120	5040	5040	5040	5040	15
374	20240422	151300	493928520	5030	5030	5030	5030	661
375	20240422	151200	490603690	5040	5040	5040	5040	3
376	20240422	151100	490588570	5040	5040	5040	5040	17
377	20240422	151000	490502890	5040	5040	5040	5040	2
378	20240422	150900	490492810	5040	5040	5040	5040	2
379	20240422	150800	490482730	5040	5040	5040	5040	0
380	20240422	150700	490482730	5040	5040	5040	5040	16
381	20240422	150600	490402090	5040	5040	5040	5040	527
382	20240422	150500	487746010	5030	5030	5030	5030	24
383	20240422	150400	487625290	5030	5030	5030	5030	132
384	20240422	150300	486961330	5030	5030	5030	5030	1097
385	20240422	150200	481443420	5030	5030	5030	5030	0
386	20240422	150100	481443420	5030	5030	5030	5030	50
387	20240422	150000	481191920	5030	5030	5030	5030	1
388	20240422	145900	481186890	5020	5020	5020	5020	21
389	20240422	145800	481081470	5030	5030	5030	5030	749
390	20240422	145700	477314000	5030	5030	5030	5030	0
391	20240422	145600	477314000	5030	5030	5030	5020	142
392	20240422	145500	476600740	5030	5030	5030	5030	0
393	20240422	145400	476600740	5030	5030	5030	5030	1000
394	20240422	145300	471570740	5030	5030	5030	5030	0
395	20240422	145200	471570740	5030	5030	5030	5030	12
396	20240422	145100	471510380	5030	5030	5030	5030	300
397	20240422	145000	470001380	5020	5020	5020	5020	70
398	20240422	144900	469649980	5030	5030	5030	5030	0
399	20240422	144800	469649980	5030	5030	5030	5030	0
400	20240422	144700	469649980	5030	5030	5030	5030	6
401	20240422	144600	469619800	5030	5030	5030	5030	0
402	20240422	144500	469619800	5030	5030	5030	5030	10
403	20240422	144400	469569500	5030	5030	5030	5030	673
404	20240422	144300	466184310	5030	5030	5030	5030	103
405	20240422	144200	465666220	5030	5020	5030	5020	2415
406	20240422	144100	453526730	5030	5020	5030	5010	219
407	20240422	144000	452429130	5030	5030	5030	5030	1
408	20240422	143900	452424100	5020	5020	5020	5020	1362
409	20240422	143800	445586860	5040	5040	5040	5040	20
410	20240422	143700	445486060	5040	5040	5040	5040	1
411	20240422	143600	445481020	5030	5030	5030	5030	0
412	20240422	143500	445481020	5030	5030	5030	5030	885
413	20240422	143400	441029470	5030	5030	5030	5030	21
414	20240422	143300	440923840	5020	5020	5020	5020	0
415	20240422	143200	440923840	5020	5020	5020	5020	49
416	20240422	143100	440677860	5020	5020	5020	5020	800
417	20240422	143000	436661860	5020	5010	5020	5010	858
418	20240422	142900	432362700	5020	5020	5020	5020	0
419	20240422	142800	432362700	5020	5020	5020	5020	0
420	20240422	142700	432362700	5020	5020	5020	5020	0
421	20240422	142600	432362700	5020	5020	5020	5020	2
422	20240422	142500	432352660	5020	5020	5020	5020	20
423	20240422	142400	432252260	5020	5020	5020	5010	5
424	20240422	142300	432227170	5020	5020	5020	5020	0
425	20240422	142200	432227170	5020	5020	5020	5020	1119
426	20240422	142100	426609790	5030	5030	5030	5030	0
427	20240422	142000	426609790	5030	5030	5030	5030	0
428	20240422	141900	426609790	5030	5030	5030	5030	0
429	20240422	141800	426609790	5030	5030	5030	5030	0
430	20240422	141700	426609790	5030	5030	5030	5030	0
431	20240422	141600	426609790	5030	5030	5030	5030	100
432	20240422	141500	426106790	5030	5030	5030	5030	60
433	20240422	141400	425804990	5030	5030	5030	5030	57
434	20240422	141300	425518280	5030	5030	5030	5030	100
435	20240422	141200	425015280	5030	5030	5030	5030	1
436	20240422	141100	425010250	5020	5020	5020	5020	0
437	20240422	141000	425010250	5020	5020	5020	5020	0
438	20240422	140900	425010250	5020	5020	5020	5020	1619
439	20240422	140800	416882870	5040	5040	5040	5040	0
440	20240422	140700	416882870	5040	5040	5040	5040	0
441	20240422	140600	416882870	5040	5040	5040	5040	0
442	20240422	140500	416882870	5040	5040	5040	5040	1
443	20240422	140400	416877830	5030	5030	5030	5030	0
444	20240422	140300	416877830	5030	5030	5030	5030	1103
445	20240422	140200	411329740	5040	5040	5040	5040	0
446	20240422	140100	411329740	5040	5040	5040	5040	151
447	20240422	140000	410568700	5020	5020	5020	5020	18
448	20240422	135900	410478340	5030	5030	5030	5030	1
449	20240422	135800	410473310	5020	5020	5020	5020	0
450	20240422	135700	410473310	5020	5020	5020	5020	290
451	20240422	135600	409017510	5020	5030	5030	5020	367
452	20240422	135500	407173500	5040	5030	5040	5020	400
453	20240422	135400	405161500	5030	5030	5030	5030	0
454	20240422	135300	405161500	5030	5030	5030	5030	603
455	20240422	135200	402128410	5020	5020	5020	5020	769
456	20240422	135100	398268030	5020	5020	5020	5020	0
457	20240422	135000	398268030	5020	5020	5020	5020	0
458	20240422	134900	398268030	5020	5020	5020	5020	0
459	20240422	134800	398268030	5020	5020	5020	5020	824
460	20240422	134700	394131550	5020	5020	5020	5020	133
461	20240422	134600	393463890	5030	5030	5030	5030	0
462	20240422	134500	393463890	5030	5020	5030	5020	683
463	20240422	134400	390035030	5020	5020	5020	5020	390
464	20240422	134300	388077230	5020	5020	5020	5020	0
465	20240422	134200	388077230	5020	5020	5020	5020	10
466	20240422	134100	388027030	5020	5020	5030	5020	1676
467	20240422	134000	379613010	5020	5030	5030	5020	599
468	20240422	133900	376600050	5040	5040	5040	5040	0
469	20240422	133800	376600050	5040	5020	5040	5020	79
470	20240422	133700	376202710	5020	5020	5020	5020	188
471	20240422	133600	375258950	5030	5030	5030	5030	0
472	20240422	133500	375258950	5030	5030	5030	5030	136
473	20240422	133400	374574870	5030	5030	5030	5030	317
474	20240422	133300	372980360	5040	5040	5040	5040	2
475	20240422	133200	372970280	5040	5040	5040	5040	0
476	20240422	133100	372970280	5040	5040	5040	5040	0
477	20240422	133000	372970280	5040	5040	5040	5040	2000
478	20240422	132900	362890280	5030	5030	5030	5030	0
479	20240422	132800	362890280	5030	5030	5030	5030	0
480	20240422	132700	362890280	5030	5030	5030	5030	1
481	20240422	132600	362885250	5030	5030	5030	5030	0
482	20240422	132500	362885250	5030	5030	5030	5030	0
483	20240422	132400	362885250	5030	5030	5030	5030	50
484	20240422	132300	362633750	5030	5030	5030	5030	351
485	20240422	132200	360868220	5020	5020	5020	5020	0
486	20240422	132100	360868220	5020	5020	5020	5020	0
487	20240422	132000	360868220	5020	5020	5020	5020	8
488	20240422	131900	360828060	5020	5030	5030	5020	1200
489	20240422	131800	354796910	5040	5040	5040	5040	13
490	20240422	131700	354731390	5040	5040	5040	5040	0
491	20240422	131600	354731390	5040	5040	5040	5040	105
492	20240422	131500	354202190	5040	5040	5040	5040	10
493	20240422	131400	354151790	5040	5030	5040	5030	602
494	20240422	131300	351122710	5030	5040	5040	5030	502
495	20240422	131200	348597630	5040	5060	5060	5040	3728
496	20240422	131100	329803870	5060	5060	5060	5060	0
497	20240422	131000	329803870	5060	5060	5060	5060	0
498	20240422	130900	329803870	5060	5060	5060	5060	0
499	20240422	130800	329803870	5060	5060	5060	5060	0
500	20240422	130700	329803870	5060	5060	5060	5060	0
501	20240422	130600	329803870	5060	5060	5060	5060	0
502	20240422	130500	329803870	5060	5060	5060	5060	0
503	20240422	130400	329803870	5060	5060	5060	5060	0
504	20240422	130300	329803870	5060	5060	5060	5060	0
505	20240422	130200	329803870	5060	5070	5070	5060	28
506	20240422	130100	329662080	5080	5080	5080	5080	0
507	20240422	130000	329662080	5080	5080	5080	5080	11
508	20240422	125900	329606200	5080	5080	5080	5080	0
509	20240422	125800	329606200	5080	5080	5080	5080	0
510	20240422	125700	329606200	5080	5080	5080	5080	0
511	20240422	125600	329606200	5080	5080	5080	5080	0
512	20240422	125500	329606200	5080	5080	5080	5080	0
513	20240422	125400	329606200	5080	5080	5080	5080	1244
514	20240422	125300	323286680	5070	5070	5070	5070	0
515	20240422	125200	323286680	5070	5070	5070	5070	19
516	20240422	125100	323190350	5070	5100	5100	5070	18
517	20240422	125000	323098790	5060	5050	5100	5050	5466
518	20240422	124900	295348170	5050	5040	5050	5040	182
519	20240422	124800	294430690	5050	5050	5050	5050	0
520	20240422	124700	294430690	5050	5050	5050	5050	5
521	20240422	124600	294405440	5050	5050	5050	5050	0
522	20240422	124500	294405440	5050	5050	5050	5050	0
523	20240422	124400	294405440	5050	5050	5050	5050	0
524	20240422	124300	294405440	5050	5050	5050	5050	0
525	20240422	124200	294405440	5050	5050	5050	5050	108
526	20240422	124100	293860040	5050	5050	5050	5050	0
527	20240422	124000	293860040	5050	5050	5050	5050	290
528	20240422	123900	292395540	5050	5050	5050	5050	0
529	20240422	123800	292395540	5050	5050	5050	5050	0
530	20240422	123700	292395540	5050	5050	5050	5050	0
531	20240422	123600	292395540	5050	5050	5050	5050	384
532	20240422	123500	290456340	5050	5050	5050	5050	181
533	20240422	123400	289542290	5050	5050	5050	5050	73
534	20240422	123300	289173640	5060	5060	5060	5060	0
535	20240422	123200	289173640	5060	5060	5060	5060	0
536	20240422	123100	289173640	5060	5060	5060	5060	10
537	20240422	123000	289123040	5060	5040	5060	5040	3362
538	20240422	122900	272178540	5020	5030	5030	5020	756
539	20240422	122800	268377200	5040	5030	5040	5030	901
540	20240422	122700	263845160	5040	5040	5040	5040	0
541	20240422	122600	263845160	5040	5040	5040	5040	0
542	20240422	122500	263845160	5040	5040	5040	5040	0
543	20240422	122400	263845160	5040	5050	5050	5040	231
544	20240422	122300	262680910	5040	5040	5040	5040	0
545	20240422	122200	262680910	5040	5040	5040	5040	0
546	20240422	122100	262680910	5040	5040	5040	5040	0
547	20240422	122000	262680910	5040	5040	5040	5040	150
548	20240422	121900	261924910	5050	5050	5050	5050	0
549	20240422	121800	261924910	5050	5050	5050	5050	0
550	20240422	121700	261924910	5050	5050	5050	5050	17
551	20240422	121600	261839060	5050	5050	5050	5050	556
552	20240422	121500	259031260	5050	5050	5050	5050	629
553	20240422	121400	255854810	5050	5050	5050	5050	2
554	20240422	121300	255844710	5050	5030	5050	5030	18
555	20240422	121200	255754150	5040	5040	5040	5040	215
556	20240422	121100	254670550	5050	5050	5050	5050	0
557	20240422	121000	254670550	5050	5050	5050	5050	0
558	20240422	120900	254670550	5050	5040	5050	5040	296
559	20240422	120800	253176700	5050	5050	5050	5050	200
560	20240422	120700	252166700	5050	5050	5050	5050	82
561	20240422	120600	251752600	5040	5050	5050	5040	2
562	20240422	120500	251742510	5040	5030	5040	5030	11
563	20240422	120400	251687080	5030	5040	5040	5030	18
564	20240422	120300	251596380	5040	5040	5050	5040	85
565	20240422	120200	251167970	5040	5040	5040	5040	20
566	20240422	120100	251067170	5040	5030	5040	5030	192
567	20240422	120000	250101400	5030	5030	5030	5030	410
568	20240422	115900	248039100	5030	5030	5030	5030	0
569	20240422	115800	248039100	5030	5030	5030	5030	89
570	20240422	115700	247591430	5040	5040	5040	5040	0
571	20240422	115600	247591430	5040	5040	5040	5030	173
572	20240422	115500	246719710	5040	5040	5040	5040	2
573	20240422	115400	246709630	5040	5040	5040	5040	0
574	20240422	115300	246709630	5040	5050	5050	5030	3460
575	20240422	115200	229263550	5060	5060	5060	5060	5
576	20240422	115100	229238250	5060	5060	5060	5060	0
577	20240422	115000	229238250	5060	5060	5060	5060	1
578	20240422	114900	229233190	5060	5060	5060	5060	10
579	20240422	114800	229182590	5060	5060	5060	5060	0
580	20240422	114700	229182590	5060	5060	5060	5060	1
581	20240422	114600	229177530	5060	5060	5060	5060	2
582	20240422	114500	229167410	5060	5060	5060	5060	0
583	20240422	114400	229167410	5060	5060	5060	5060	0
584	20240422	114300	229167410	5060	5060	5060	5060	351
585	20240422	114200	227391350	5060	5070	5070	5060	509
586	20240422	114100	224815720	5070	5070	5070	5070	0
587	20240422	114000	224815720	5070	5070	5070	5070	0
588	20240422	113900	224815720	5070	5070	5070	5070	0
589	20240422	113800	224815720	5070	5070	5070	5070	1
590	20240422	113700	224810650	5070	5070	5070	5070	0
591	20240422	113600	224810650	5070	5070	5070	5070	0
592	20240422	113500	224810650	5070	5070	5070	5070	0
593	20240422	113400	224810650	5070	5070	5070	5070	0
594	20240422	113300	224810650	5070	5070	5070	5070	0
595	20240422	113200	224810650	5070	5070	5070	5070	0
596	20240422	113100	224810650	5070	5070	5070	5070	1
597	20240422	113000	224805580	5070	5070	5070	5070	0
598	20240422	112900	224805580	5070	5070	5070	5070	1
599	20240422	112800	224800510	5060	5060	5060	5060	4
600	20240422	112700	224780270	5070	5060	5070	5060	2
601	20240422	112600	224770140	5070	5070	5070	5070	0
602	20240422	112500	224770140	5070	5070	5070	5070	0
603	20240422	112400	224770140	5070	5070	5070	5070	0
604	20240422	112300	224770140	5070	5070	5070	5070	0
605	20240422	112200	224770140	5070	5070	5070	5070	0
606	20240422	112100	224770140	5070	5070	5070	5070	1
607	20240422	112000	224765070	5060	5060	5060	5060	0
608	20240422	111900	224765070	5060	5060	5060	5060	42
609	20240422	111800	224552550	5060	5060	5060	5050	4866
610	20240422	111700	199961860	5090	5090	5090	5090	1
611	20240422	111600	199956770	5090	5090	5090	5090	0
612	20240422	111500	199956770	5090	5060	5090	5060	730
613	20240422	111400	196262900	5060	5060	5060	5060	0
614	20240422	111300	196262900	5060	5070	5070	5060	286
615	20240422	111200	194815720	5070	5070	5070	5070	150
616	20240422	111100	194055220	5090	5090	5090	5090	0
617	20240422	111000	194055220	5090	5090	5090	5090	0
618	20240422	110900	194055220	5090	5090	5090	5090	10
619	20240422	110800	194004320	5090	5090	5090	5090	0
620	20240422	110700	194004320	5090	5090	5090	5090	60
621	20240422	110600	193698920	5060	5070	5070	5060	18
622	20240422	110500	193607830	5100	5080	5100	5080	3899
623	20240422	110400	173794560	5070	5070	5070	5070	0
624	20240422	110300	173794560	5070	5070	5070	5070	199
625	20240422	110200	172785630	5080	5080	5080	5080	0
626	20240422	110100	172785630	5080	5080	5080	5080	0
627	20240422	110000	172785630	5080	5080	5080	5080	0
628	20240422	105900	172785630	5080	5080	5080	5080	0
629	20240422	105800	172785630	5080	5080	5080	5080	0
630	20240422	105700	172785630	5080	5080	5080	5080	0
631	20240422	105600	172785630	5080	5070	5080	5070	17
632	20240422	105500	172699430	5080	5080	5080	5080	0
633	20240422	105400	172699430	5080	5080	5080	5080	110
634	20240422	105300	172140630	5080	5080	5080	5080	0
635	20240422	105200	172140630	5080	5070	5080	5070	1135
636	20240422	105100	166386080	5080	5080	5080	5080	2
637	20240422	105000	166375920	5070	5070	5070	5070	0
638	20240422	104900	166375920	5070	5070	5070	5070	10
639	20240422	104800	166325220	5070	5070	5070	5070	0
640	20240422	104700	166325220	5070	5070	5070	5070	268
641	20240422	104600	164966460	5090	5090	5090	5090	0
642	20240422	104500	164966460	5090	5090	5090	5090	700
643	20240422	104400	161403460	5100	5100	5100	5100	101
644	20240422	104300	160888360	5100	5100	5100	5100	0
645	20240422	104200	160888360	5100	5100	5100	5100	0
646	20240422	104100	160888360	5100	5080	5100	5070	2002
647	20240422	104000	150735110	5100	5100	5100	5100	0
648	20240422	103900	150735110	5100	5100	5100	5100	18
649	20240422	103800	150643310	5100	5100	5100	5100	364
650	20240422	103700	148786910	5090	5090	5090	5090	236
651	20240422	103600	147585670	5090	5090	5090	5090	0
652	20240422	103500	147585670	5090	5090	5090	5090	462
653	20240422	103400	145234090	5090	5090	5090	5090	61
654	20240422	103300	144923600	5090	5090	5090	5090	54
655	20240422	103200	144648740	5100	5100	5100	5100	96
656	20240422	103100	144159140	5100	5100	5100	5100	1284
657	20240422	103000	137610740	5110	5110	5110	5100	81
658	20240422	102900	137197330	5110	5110	5110	5110	0
659	20240422	102800	137197330	5110	5110	5110	5110	20
660	20240422	102700	137095130	5110	5120	5120	5110	256
661	20240422	102600	135785970	5120	5120	5120	5120	0
662	20240422	102500	135785970	5120	5120	5120	5120	0
663	20240422	102400	135785970	5120	5110	5120	5110	2
664	20240422	102300	135775740	5120	5120	5120	5120	16
665	20240422	102200	135693820	5120	5120	5120	5120	11
666	20240422	102100	135637500	5120	5120	5120	5120	21
667	20240422	102000	135529980	5110	5110	5110	5110	0
668	20240422	101900	135529980	5110	5110	5110	5110	0
669	20240422	101800	135529980	5110	5120	5120	5110	603
670	20240422	101700	132444620	5130	5130	5130	5130	0
671	20240422	101600	132444620	5130	5130	5130	5130	11
672	20240422	101500	132388190	5140	5140	5140	5140	0
673	20240422	101400	132388190	5140	5140	5140	5140	0
674	20240422	101300	132388190	5140	5140	5140	5140	0
675	20240422	101200	132388190	5140	5140	5140	5140	38
676	20240422	101100	132192870	5140	5140	5140	5140	0
677	20240422	101000	132192870	5140	5140	5140	5140	5
678	20240422	100900	132167170	5140	5140	5140	5140	0
679	20240422	100800	132167170	5140	5140	5140	5110	30
680	20240422	100700	132013390	5140	5110	5140	5110	28
681	20240422	100600	131870070	5110	5110	5110	5110	30
682	20240422	100500	131716770	5140	5120	5140	5110	165
683	20240422	100400	130872420	5140	5140	5140	5140	2
684	20240422	100300	130862140	5140	5140	5140	5140	3
685	20240422	100200	130846720	5140	5140	5140	5140	5
686	20240422	100100	130821020	5130	5130	5130	5130	10
687	20240422	100000	130769720	5130	5130	5130	5130	1
688	20240422	095900	130764590	5120	5120	5120	5120	50
689	20240422	095800	130508590	5130	5120	5130	5120	166
690	20240422	095700	129658570	5120	5120	5120	5120	2
691	20240422	095600	129648330	5120	5120	5120	5120	0
692	20240422	095500	129648330	5120	5120	5120	5120	50
693	20240422	095400	129392330	5120	5120	5120	5120	2
694	20240422	095300	129382090	5120	5120	5120	5120	0
695	20240422	095200	129382090	5120	5120	5120	5120	0
696	20240422	095100	129382090	5120	5120	5120	5120	1
697	20240422	095000	129376970	5120	5120	5120	5120	535
698	20240422	094900	126637770	5130	5130	5130	5130	0
699	20240422	094800	126637770	5130	5130	5130	5130	0
700	20240422	094700	126637770	5130	5130	5130	5130	20
701	20240422	094600	126535170	5140	5140	5140	5140	0
702	20240422	094500	126535170	5140	5140	5140	5140	80
703	20240422	094400	126123970	5140	5130	5140	5040	9199
704	20240422	094300	79329050	5130	5130	5130	5130	269
705	20240422	094200	77949080	5140	5140	5140	5140	0
706	20240422	094100	77949080	5140	5130	5140	5130	53
707	20240422	094000	77677160	5130	5140	5140	5130	1782
708	20240422	093900	68517880	5150	5170	5170	5150	1036
709	20240422	093800	63182460	5160	5170	5170	5160	431
710	20240422	093700	60958230	5160	5160	5160	5160	0
711	20240422	093600	60958230	5160	5160	5160	5160	9
712	20240422	093500	60911790	5170	5170	5170	5170	11
713	20240422	093400	60854920	5170	5170	5170	5170	44
714	20240422	093300	60627440	5180	5180	5180	5180	16
715	20240422	093200	60544560	5180	5180	5180	5180	0
716	20240422	093100	60544560	5180	5180	5180	5180	0
717	20240422	093000	60544560	5180	5180	5180	5180	0
718	20240422	092900	60544560	5180	5180	5180	5180	408
719	20240422	092800	58431120	5180	5160	5180	5160	501
720	20240422	092700	55838200	5160	5160	5160	5160	0
721	20240422	092600	55838200	5160	5150	5160	5140	1400
722	20240422	092500	48627040	5160	5160	5160	5160	250
723	20240422	092400	47337040	5160	5160	5160	5160	11
724	20240422	092300	47280280	5160	5170	5170	5160	1116
725	20240422	092200	41518710	5170	5170	5170	5170	74
726	20240422	092100	41136130	5180	5180	5180	5180	0
727	20240422	092000	41136130	5180	5170	5180	5170	71
728	20240422	091900	40769050	5180	5180	5180	5180	52
729	20240422	091800	40499690	5170	5170	5170	5170	175
730	20240422	091700	39594940	5170	5190	5190	5170	7
731	20240422	091600	39558730	5170	5170	5170	5170	10
732	20240422	091500	39507030	5180	5170	5180	5170	1274
733	20240422	091400	32910250	5170	5170	5170	5170	100
734	20240422	091300	32393250	5170	5170	5170	5170	0
735	20240422	091200	32393250	5170	5170	5170	5170	553
736	20240422	091100	29534240	5180	5180	5180	5180	0
737	20240422	091000	29534240	5180	5180	5180	5170	242
738	20240422	090900	28282130	5170	5160	5170	5130	3249
739	20240422	090800	11545480	5150	5150	5150	5150	12
740	20240422	090700	11483680	5150	5160	5160	5150	211
741	20240422	090600	10396030	5150	5150	5150	5150	0
742	20240422	090500	10396030	5150	5150	5150	5150	7
743	20240422	090400	10359980	5170	5170	5170	5170	0
744	20240422	090300	10359980	5170	5150	5170	5150	689
745	20240422	090200	6802930	5150	5150	5150	5150	838
746	20240422	090100	2487230	5150	5140	5150	5140	77
747	20240422	090000	2091040	5140	5120	5140	5120	408