KissMeData/002720/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183800	1664367190	5030	5030	5030	5030	12937
3	20240422	183700	1664367190	5030	5030	5030	5030	0
4	20240422	183600	1664367190	5030	5030	5030	5030	0
5	20240422	183500	1664367190	5030	5030	5030	5030	0
6	20240422	183400	1664367190	5030	5030	5030	5030	0
7	20240422	183300	1664367190	5030	5030	5030	5030	0
8	20240422	183200	1664367190	5030	5030	5030	5030	0
9	20240422	183100	1664367190	5030	5030	5030	5030	0
10	20240422	183000	1664367190	5030	5030	5030	5030	0
11	20240422	182900	1664367190	5030	5030	5030	5030	0
12	20240422	182800	1664367190	5030	5030	5030	5030	0
13	20240422	182700	1664367190	5030	5030	5030	5030	0
14	20240422	182600	1664367190	5030	5030	5030	5030	0
15	20240422	182500	1664367190	5030	5030	5030	5030	0
16	20240422	182400	1664367190	5030	5030	5030	5030	0
17	20240422	182300	1664367190	5030	5030	5030	5030	0
18	20240422	182200	1664367190	5030	5030	5030	5030	0
19	20240422	182100	1664367190	5030	5030	5030	5030	0
20	20240422	182000	1664367190	5030	5030	5030	5030	0
21	20240422	181900	1664367190	5030	5030	5030	5030	0
22	20240422	181800	1664367190	5030	5030	5030	5030	0
23	20240422	181700	1664367190	5030	5030	5030	5030	0
24	20240422	181600	1664367190	5030	5030	5030	5030	0
25	20240422	181500	1664367190	5030	5030	5030	5030	0
26	20240422	181400	1664367190	5030	5030	5030	5030	0
27	20240422	181300	1664367190	5030	5030	5030	5030	0
28	20240422	181200	1664367190	5030	5030	5030	5030	0
29	20240422	181100	1664367190	5030	5030	5030	5030	0
30	20240422	181000	1664367190	5030	5030	5030	5030	0
31	20240422	180900	1664367190	5030	5030	5030	5030	0
32	20240422	180800	1664367190	5030	5030	5030	5030	12937
33	20240422	180700	1664367190	5030	5030	5030	5030	0
34	20240422	180600	1664367190	5030	5030	5030	5030	0
35	20240422	180500	1664367190	5030	5030	5030	5030	0
36	20240422	180400	1664367190	5030	5030	5030	5030	0
37	20240422	180300	1664367190	5030	5030	5030	5030	0
38	20240422	180200	1664367190	5030	5030	5030	5030	0
39	20240422	180100	1664367190	5030	5030	5030	5030	0
40	20240422	180000	1664367190	5030	5030	5030	5030	0
41	20240422	175900	1664367190	5030	5030	5030	5030	0
42	20240422	175800	1664367190	5030	5030	5030	5030	0
43	20240422	175700	1664367190	5030	5030	5030	5030	0
44	20240422	175600	1664367190	5030	5030	5030	5030	0
45	20240422	175500	1664367190	5030	5030	5030	5030	0
46	20240422	175400	1664367190	5030	5030	5030	5030	0
47	20240422	175300	1664367190	5030	5030	5030	5030	0
48	20240422	175200	1664367190	5030	5030	5030	5030	0
49	20240422	175100	1664367190	5030	5030	5030	5030	0
50	20240422	175000	1664367190	5030	5030	5030	5030	0
51	20240422	174900	1664367190	5030	5030	5030	5030	0
52	20240422	174800	1664367190	5030	5030	5030	5030	0
53	20240422	174700	1664367190	5030	5030	5030	5030	0
54	20240422	174600	1664367190	5030	5030	5030	5030	0
55	20240422	174500	1664367190	5030	5030	5030	5030	0
56	20240422	174400	1664367190	5030	5030	5030	5030	0
57	20240422	174300	1664367190	5030	5030	5030	5030	0
58	20240422	174200	1664367190	5030	5030	5030	5030	0
59	20240422	174100	1664367190	5030	5030	5030	5030	0
60	20240422	174000	1664367190	5030	5030	5030	5030	0
61	20240422	173900	1664367190	5030	5030	5030	5030	0
62	20240422	173800	1664367190	5030	5030	5030	5030	12937
63	20240422	173700	1664367190	5030	5030	5030	5030	0
64	20240422	173600	1664367190	5030	5030	5030	5030	0
65	20240422	173500	1664367190	5030	5030	5030	5030	0
66	20240422	173400	1664367190	5030	5030	5030	5030	0
67	20240422	173300	1664367190	5030	5030	5030	5030	0
68	20240422	173200	1664367190	5030	5030	5030	5030	0
69	20240422	173100	1664367190	5030	5030	5030	5030	0
70	20240422	173000	1664367190	5030	5030	5030	5030	0
71	20240422	172900	1664367190	5030	5030	5030	5030	0
72	20240422	172800	1664367190	5030	5030	5030	5030	0
73	20240422	172700	1664367190	5030	5030	5030	5030	0
74	20240422	172600	1664367190	5030	5030	5030	5030	0
75	20240422	172500	1664367190	5030	5030	5030	5030	0
76	20240422	172400	1664367190	5030	5030	5030	5030	0
77	20240422	172300	1664367190	5030	5030	5030	5030	0
78	20240422	172200	1664367190	5030	5030	5030	5030	0
79	20240422	172100	1664367190	5030	5030	5030	5030	0
80	20240422	172000	1664367190	5030	5030	5030	5030	0
81	20240422	171900	1664367190	5030	5030	5030	5030	0
82	20240422	171800	1664367190	5030	5030	5030	5030	0
83	20240422	171700	1664367190	5030	5030	5030	5030	0
84	20240422	171600	1664367190	5030	5030	5030	5030	0
85	20240422	171500	1664367190	5030	5030	5030	5030	0
86	20240422	171400	1664367190	5030	5030	5030	5030	0
87	20240422	171300	1664367190	5030	5030	5030	5030	0
88	20240422	171200	1664367190	5030	5030	5030	5030	0
89	20240422	171100	1664367190	5030	5030	5030	5030	0
90	20240422	171000	1664367190	5030	5030	5030	5030	0
91	20240422	170900	1664367190	5030	5030	5030	5030	0
92	20240422	170800	1664367190	5030	5030	5030	5030	12937
93	20240422	170700	1664367190	5030	5030	5030	5030	0
94	20240422	170600	1664367190	5030	5030	5030	5030	0
95	20240422	170500	1664367190	5030	5030	5030	5030	0
96	20240422	170400	1664367190	5030	5030	5030	5030	0
97	20240422	170300	1664367190	5030	5030	5030	5030	0
98	20240422	170200	1664367190	5030	5030	5030	5030	0
99	20240422	170100	1664367190	5030	5030	5030	5030	0
100	20240422	170000	1664367190	5030	5030	5030	5030	0
101	20240422	165900	1664367190	5030	5030	5030	5030	0
102	20240422	165800	1664367190	5030	5030	5030	5030	0
103	20240422	165700	1664367190	5030	5030	5030	5030	0
104	20240422	165600	1664367190	5030	5030	5030	5030	0
105	20240422	165500	1664367190	5030	5030	5030	5030	0
106	20240422	165400	1664367190	5030	5030	5030	5030	0
107	20240422	165300	1664367190	5030	5030	5030	5030	0
108	20240422	165200	1664367190	5030	5030	5030	5030	0
109	20240422	165100	1664367190	5030	5030	5030	5030	0
110	20240422	165000	1664367190	5030	5030	5030	5030	0
111	20240422	164900	1664367190	5030	5030	5030	5030	0
112	20240422	164800	1664367190	5030	5030	5030	5030	0
113	20240422	164700	1664367190	5030	5030	5030	5030	0
114	20240422	164600	1664367190	5030	5030	5030	5030	0
115	20240422	164500	1664367190	5030	5030	5030	5030	0
116	20240422	164400	1664367190	5030	5030	5030	5030	0
117	20240422	164300	1664367190	5030	5030	5030	5030	0
118	20240422	164200	1664367190	5030	5030	5030	5030	0
119	20240422	164100	1664367190	5030	5030	5030	5030	0
120	20240422	164000	1664367190	5030	5030	5030	5030	0
121	20240422	163900	1664367190	5030	5030	5030	5030	0
122	20240422	163800	1664367190	5030	5030	5030	5030	12937
123	20240422	163700	1664367190	5030	5030	5030	5030	0
124	20240422	163600	1664367190	5030	5030	5030	5030	0
125	20240422	163500	1664367190	5030	5030	5030	5030	0
126	20240422	163400	1664367190	5030	5030	5030	5030	0
127	20240422	163300	1664367190	5030	5030	5030	5030	0
128	20240422	163200	1664367190	5030	5030	5030	5030	0
129	20240422	163100	1664367190	5030	5030	5030	5030	0
130	20240422	163000	1664367190	5030	5030	5030	5030	0
131	20240422	162900	1664367190	5030	5030	5030	5030	0
132	20240422	162800	1664367190	5030	5030	5030	5030	0
133	20240422	162700	1664367190	5030	5030	5030	5030	0
134	20240422	162600	1664367190	5030	5030	5030	5030	0
135	20240422	162500	1664367190	5030	5030	5030	5030	0
136	20240422	162400	1664367190	5030	5030	5030	5030	0
137	20240422	162300	1664367190	5030	5030	5030	5030	0
138	20240422	162200	1664367190	5030	5030	5030	5030	0
139	20240422	162100	1664367190	5030	5030	5030	5030	0
140	20240422	162000	1664367190	5030	5030	5030	5030	0
141	20240422	161900	1664367190	5030	5030	5030	5030	0
142	20240422	161800	1664367190	5030	5030	5030	5030	0
143	20240422	161700	1664367190	5030	5030	5030	5030	0
144	20240422	161600	1664367190	5030	5030	5030	5030	0
145	20240422	161500	1664367190	5030	5030	5030	5030	0
146	20240422	161400	1664367190	5030	5030	5030	5030	0
147	20240422	161300	1664367190	5030	5030	5030	5030	0
148	20240422	161200	1664367190	5030	5030	5030	5030	0
149	20240422	161100	1664367190	5030	5030	5030	5030	0
150	20240422	161000	1664367190	5030	5030	5030	5030	0
151	20240422	160900	1664367190	5030	5030	5030	5030	0
152	20240422	160800	1664367190	5030	5030	5030	5030	12937
153	20240422	160700	1664367190	5030	5030	5030	5030	0
154	20240422	160600	1664367190	5030	5030	5030	5030	0
155	20240422	160500	1664367190	5030	5030	5030	5030	0
156	20240422	160400	1664367190	5030	5030	5030	5030	0
157	20240422	160300	1664367190	5030	5030	5030	5030	0
158	20240422	160200	1664367190	5030	5030	5030	5030	0
159	20240422	160100	1664367190	5030	5030	5030	5030	0
160	20240422	160000	1664367190	5030	5030	5030	5030	0
161	20240422	155900	1664367190	5030	5030	5030	5030	0
162	20240422	155800	1664367190	5030	5030	5030	5030	0
163	20240422	155700	1664367190	5030	5030	5030	5030	0
164	20240422	155600	1664367190	5030	5030	5030	5030	0
165	20240422	155500	1664367190	5030	5030	5030	5030	0
166	20240422	155400	1664367190	5030	5030	5030	5030	0
167	20240422	155300	1664367190	5030	5030	5030	5030	0
168	20240422	155200	1664367190	5030	5030	5030	5030	0
169	20240422	155100	1664367190	5030	5030	5030	5030	0
170	20240422	155000	1664367190	5030	5030	5030	5030	0
171	20240422	154900	1664367190	5030	5030	5030	5030	0
172	20240422	154800	1664367190	5030	5030	5030	5030	0
173	20240422	154700	1664367190	5030	5030	5030	5030	0
174	20240422	154600	1664367190	5030	5030	5030	5030	0
175	20240422	154500	1664367190	5030	5030	5030	5030	0
176	20240422	154400	1664367190	5030	5030	5030	5030	0
177	20240422	154300	1664367190	5030	5030	5030	5030	0
178	20240422	154200	1664367190	5030	5030	5030	5030	0
179	20240422	154100	1664367190	5030	5030	5030	5030	0
180	20240422	154000	1664367190	5030	5030	5030	5030	0
181	20240422	153900	1664367190	5030	5030	5030	5030	0
182	20240422	153800	1664367190	5030	5030	5030	5030	12937
183	20240422	153700	1664367190	5030	5030	5030	5030	0
184	20240422	153600	1664367190	5030	5030	5030	5030	0
185	20240422	153500	1664367190	5030	5030	5030	5030	0
186	20240422	153400	1664367190	5030	5030	5030	5030	0
187	20240422	153300	1664367190	5030	5030	5030	5030	0
188	20240422	153200	1664367190	5030	5030	5030	5030	0
189	20240422	153100	1664367190	5030	5030	5030	5030	0
190	20240422	153000	1664367190	5030	5030	5030	5030	12937
191	20240422	152900	1599294080	5030	5030	5030	5030	0
192	20240422	152800	1599294080	5030	5030	5030	5030	0
193	20240422	152700	1599294080	5030	5030	5030	5030	0
194	20240422	152600	1599294080	5030	5030	5030	5030	0
195	20240422	152500	1599294080	5030	5030	5030	5030	0
196	20240422	152400	1599294080	5030	5030	5030	5030	0
197	20240422	152300	1599294080	5030	5030	5030	5030	0
198	20240422	152200	1599294080	5030	5030	5030	5030	0
199	20240422	152100	1599294080	5030	5030	5030	5030	0
200	20240422	152000	1599294080	5030	5030	5030	5030	0
201	20240422	151900	1599294080	5030	5020	5030	5020	1031
202	20240422	151800	1594118150	5020	5040	5040	5020	1020
203	20240422	151700	1588997350	5040	5050	5050	5010	1332
204	20240422	151600	1582321810	5030	5000	5030	5000	7062
205	20240422	151500	1546832290	5020	5000	5020	5000	840
206	20240422	151400	1542628890	5000	5000	5000	5000	2588
207	20240422	151300	1529688890	5000	5030	5030	5000	1452
208	20240422	151200	1522416680	5020	5030	5030	5020	480
209	20240422	151100	1520006230	5030	5030	5030	5030	80
210	20240422	151000	1519603830	5020	5010	5020	5010	101
211	20240422	150900	1519096820	5010	5010	5010	5010	0
212	20240422	150800	1519096820	5010	5040	5040	5010	5880
213	20240422	150700	1489513030	5050	5050	5050	5050	400
214	20240422	150600	1487493030	5040	5040	5050	5040	2481
215	20240422	150500	1474980180	5030	5010	5030	5010	2214
216	20240422	150400	1463857770	5010	5000	5010	5000	30
217	20240422	150300	1463707690	5020	5020	5020	5020	100
218	20240422	150200	1463205690	5020	5020	5020	5020	0
219	20240422	150100	1463205690	5020	5020	5020	5020	0
220	20240422	150000	1463205690	5020	5020	5020	5020	1
221	20240422	145900	1463200670	5020	5020	5020	5020	0
222	20240422	145800	1463200670	5020	4995	5020	4995	577
223	20240422	145700	1460306630	4995	5010	5010	4995	597
224	20240422	145600	1457318450	5010	5010	5010	5010	137
225	20240422	145500	1456632080	5010	5010	5010	5010	325
226	20240422	145400	1455003830	5010	5010	5010	5010	2
227	20240422	145300	1454993810	5020	5020	5020	5020	0
228	20240422	145200	1454993810	5020	5030	5030	5020	104
229	20240422	145100	1454471700	5010	5010	5010	5010	139
230	20240422	145000	1453775310	5010	5010	5010	5010	1
231	20240422	144900	1453770300	5020	5030	5030	4995	1040
232	20240422	144800	1448566010	5030	5030	5030	5030	0
233	20240422	144700	1448566010	5030	5030	5030	5030	0
234	20240422	144600	1448566010	5030	5030	5030	4995	228
235	20240422	144500	1447426975	5000	5000	5000	5000	17
236	20240422	144400	1447341975	5000	5020	5020	5000	10000
237	20240422	144300	1397325905	5030	5030	5030	5030	3
238	20240422	144200	1397310815	5010	5010	5010	5010	341
239	20240422	144100	1395602405	5020	5020	5020	5020	0
240	20240422	144000	1395602405	5020	5020	5020	5010	253
241	20240422	143900	1394334085	5010	5010	5010	5010	111
242	20240422	143800	1393777975	5010	5010	5010	5010	115
243	20240422	143700	1393201825	5010	5030	5030	5010	4
244	20240422	143600	1393181725	5000	5010	5010	5000	500
245	20240422	143500	1390680545	5030	5030	5030	5030	60
246	20240422	143400	1390378745	5010	5010	5010	5010	41
247	20240422	143300	1390173335	5010	5020	5020	5010	2666
248	20240422	143200	1376800015	5020	5020	5020	5020	0
249	20240422	143100	1376800015	5020	5020	5020	5020	23
250	20240422	143000	1376684555	5010	5010	5010	5010	79
251	20240422	142900	1376288765	5010	5010	5010	5010	300
252	20240422	142800	1374785765	5010	5020	5020	5010	251
253	20240422	142700	1373527915	5010	5010	5010	5010	163
254	20240422	142600	1372711285	5010	5010	5010	5010	1
255	20240422	142500	1372706275	5010	5010	5010	5010	4192
256	20240422	142400	1351704355	5010	5010	5010	5010	240
257	20240422	142300	1350501955	5010	5010	5010	5010	423
258	20240422	142200	1348382725	5010	5010	5020	5010	544
259	20240422	142100	1345655945	5010	5010	5010	5010	20
260	20240422	142000	1345555745	5010	5010	5010	5010	1321
261	20240422	141900	1338937535	5010	5020	5020	5010	2358
262	20240422	141800	1327123925	5010	5010	5010	5010	50
263	20240422	141700	1326873425	5010	5010	5010	5010	10
264	20240422	141600	1326823325	5010	5020	5020	5010	1394
265	20240422	141500	1319839185	5020	5020	5020	5020	3
266	20240422	141400	1319824125	5020	5020	5020	5020	0
267	20240422	141300	1319824125	5020	5020	5020	5020	25
268	20240422	141200	1319698625	5020	5020	5020	5020	503
269	20240422	141100	1317173565	5010	5020	5020	5010	846
270	20240422	141000	1312935085	5020	5020	5020	5020	4
271	20240422	140900	1312915005	5020	5020	5020	5020	0
272	20240422	140800	1312915005	5020	5020	5020	5020	0
273	20240422	140700	1312915005	5020	5020	5020	5020	200
274	20240422	140600	1311911005	5020	5020	5020	5010	114
275	20240422	140500	1311338825	5020	5020	5020	5020	10
276	20240422	140400	1311288625	5020	5020	5020	5020	874
277	20240422	140300	1306901145	5020	5020	5020	5020	658
278	20240422	140200	1303597985	5020	5020	5020	5020	0
279	20240422	140100	1303597985	5020	5020	5020	5020	5
280	20240422	140000	1303572885	5030	5030	5030	5030	0
281	20240422	135900	1303572885	5030	5030	5030	5030	100
282	20240422	135800	1303069885	5030	5030	5030	5030	500
283	20240422	135700	1300554885	5020	5020	5020	5020	1072
284	20240422	135600	1295173445	5020	5020	5020	5020	99
285	20240422	135500	1294676465	5020	5020	5020	5020	8
286	20240422	135400	1294636305	5020	5020	5020	5020	10
287	20240422	135300	1294586105	5040	5040	5040	5040	15
288	20240422	135200	1294510505	5020	5020	5020	5020	2
289	20240422	135100	1294500465	5020	5020	5020	5020	6
290	20240422	135000	1294470345	5020	5040	5040	5020	206
291	20240422	134900	1293435825	5040	5040	5040	5040	0
292	20240422	134800	1293435825	5040	5030	5040	5030	298
293	20240422	134700	1291936035	5030	5030	5030	5030	0
294	20240422	134600	1291936035	5030	5030	5030	5030	0
295	20240422	134500	1291936035	5030	5030	5030	5030	2
296	20240422	134400	1291925975	5030	5030	5030	5030	0
297	20240422	134300	1291925975	5030	5030	5030	5030	0
298	20240422	134200	1291925975	5030	5030	5030	5030	423
299	20240422	134100	1289798285	5020	5020	5020	5020	56
300	20240422	134000	1289517165	5020	5020	5020	5020	0
301	20240422	133900	1289517165	5020	5020	5020	5020	2
302	20240422	133800	1289507125	5030	5030	5030	5030	0
303	20240422	133700	1289507125	5030	5030	5030	5030	0
304	20240422	133600	1289507125	5030	5030	5030	5020	30
305	20240422	133500	1289356235	5040	5040	5040	5040	0
306	20240422	133400	1289356235	5040	5040	5040	5040	0
307	20240422	133300	1289356235	5040	5040	5040	5040	0
308	20240422	133200	1289356235	5040	5020	5040	5020	171
309	20240422	133100	1288494635	5030	5030	5030	5030	0
310	20240422	133000	1288494635	5030	5040	5050	5030	363
311	20240422	132900	1286668655	5030	5030	5030	5030	145
312	20240422	132800	1285939305	5020	5020	5020	5020	25
313	20240422	132700	1285813805	5010	5010	5010	5010	23
314	20240422	132600	1285698575	5010	5010	5010	5010	1
315	20240422	132500	1285693565	5010	5010	5010	5010	0
316	20240422	132400	1285693565	5010	5010	5010	5010	200
317	20240422	132300	1284691565	5010	5010	5010	5010	800
318	20240422	132200	1280683565	5000	5020	5020	5000	2088
319	20240422	132100	1270235605	5020	5020	5020	5020	415
320	20240422	132000	1268152305	5020	5020	5020	5020	0
321	20240422	131900	1268152305	5020	5040	5040	5020	220
322	20240422	131800	1267043965	5040	5040	5040	5040	1
323	20240422	131700	1267038925	5020	5020	5020	5020	0
324	20240422	131600	1267038925	5020	5030	5030	5020	50
325	20240422	131500	1266787915	5020	5020	5020	5020	0
326	20240422	131400	1266787915	5020	5020	5020	5020	0
327	20240422	131300	1266787915	5020	5020	5020	5020	300
328	20240422	131200	1265281915	5020	5020	5020	5020	0
329	20240422	131100	1265281915	5020	5030	5030	5020	416
330	20240422	131000	1263192695	5030	5030	5030	5030	74
331	20240422	130900	1262820475	5030	5030	5030	5030	152
332	20240422	130800	1262055915	5030	5030	5030	5030	0
333	20240422	130700	1262055915	5030	5040	5040	5030	432
334	20240422	130600	1259882545	5040	5040	5040	5040	73
335	20240422	130500	1259514625	5040	5040	5040	5040	0
336	20240422	130400	1259514625	5040	5050	5050	5040	57
337	20240422	130300	1259227335	5050	5050	5050	5050	10
338	20240422	130200	1259176835	5050	5050	5050	5040	293
339	20240422	130100	1257698085	5040	5050	5050	5040	15
340	20240422	130000	1257622435	5050	5040	5050	5040	201
341	20240422	125900	1256609385	5030	5050	5050	5030	12
342	20240422	125800	1256548805	5040	5040	5040	5040	634
343	20240422	125700	1253353445	5050	5030	5050	5030	1307
344	20240422	125600	1246775555	5030	5030	5030	5030	38
345	20240422	125500	1246584415	5030	5030	5030	5030	45
346	20240422	125400	1246358065	5030	5030	5030	5030	39
347	20240422	125300	1246161895	5030	5030	5030	5020	42
348	20240422	125200	1245950675	5030	5030	5030	5030	0
349	20240422	125100	1245950675	5030	5030	5030	5030	108
350	20240422	125000	1245407435	5030	5030	5030	5030	0
351	20240422	124900	1245407435	5030	5030	5030	5030	12
352	20240422	124800	1245347075	5030	5030	5030	5030	628
353	20240422	124700	1242188235	5040	5060	5060	5040	60
354	20240422	124600	1241885815	5050	5050	5050	5050	0
355	20240422	124500	1241885815	5050	5040	5050	5040	2784
356	20240422	124400	1227832075	5040	5040	5040	5040	0
357	20240422	124300	1227832075	5040	5040	5040	5040	30
358	20240422	124200	1227680875	5040	5040	5040	5040	99
359	20240422	124100	1227181915	5040	5040	5040	5030	41
360	20240422	124000	1226975435	5040	5040	5040	5040	11
361	20240422	123900	1226919995	5040	5050	5050	5040	370
362	20240422	123800	1225054375	5040	5050	5050	5040	794
363	20240422	123700	1221044775	5040	5050	5050	5040	1201
364	20240422	123600	1214990525	5040	5040	5040	5040	355
365	20240422	123500	1213201325	5050	5050	5050	5050	50
366	20240422	123400	1212948825	5050	5050	5050	5050	19
367	20240422	123300	1212852875	5040	5040	5040	5040	10
368	20240422	123200	1212802475	5040	5050	5060	5040	292
369	20240422	123100	1211330075	5040	5040	5040	5040	0
370	20240422	123000	1211330075	5040	5040	5040	5040	3
371	20240422	122900	1211314955	5050	5050	5050	5050	867
372	20240422	122800	1206936605	5050	5040	5050	5040	702
373	20240422	122700	1203393525	5040	5040	5040	5040	5
374	20240422	122600	1203368325	5040	5030	5040	5030	46
375	20240422	122500	1203136725	5030	5020	5030	5020	1912
376	20240422	122400	1193521545	5010	5020	5020	5010	517
377	20240422	122300	1190926375	5020	5020	5020	5020	120
378	20240422	122200	1190323975	5010	5020	5020	5010	222
379	20240422	122100	1189211735	5010	5010	5010	5010	2
380	20240422	122000	1189201715	5020	5020	5020	5020	10
381	20240422	121900	1189151515	5030	5030	5030	5030	10
382	20240422	121800	1189101215	5030	5030	5030	5030	72
383	20240422	121700	1188739055	5030	5030	5030	5030	5
384	20240422	121600	1188713905	5030	5030	5030	5030	5
385	20240422	121500	1188688755	5030	5030	5030	5030	10
386	20240422	121400	1188638455	5030	5000	5030	5000	21
387	20240422	121300	1188533425	5020	5020	5030	5020	1001
388	20240422	121200	1183508395	5020	5020	5020	5020	0
389	20240422	121100	1183508395	5020	5020	5020	5020	0
390	20240422	121000	1183508395	5020	5020	5020	5020	183
391	20240422	120900	1182589735	5000	5000	5000	5000	0
392	20240422	120800	1182589735	5000	5000	5000	5000	0
393	20240422	120700	1182589735	5000	5000	5000	5000	30
394	20240422	120600	1182439735	5000	5000	5000	5000	0
395	20240422	120500	1182439735	5000	5000	5000	5000	1
396	20240422	120400	1182434735	5000	5010	5010	5000	200
397	20240422	120300	1181434615	5030	5030	5030	5030	0
398	20240422	120200	1181434615	5030	5030	5030	5030	1
399	20240422	120100	1181429585	5010	5020	5020	5010	500
400	20240422	120000	1178924565	5020	5020	5020	5020	27
401	20240422	115900	1178789025	5020	5020	5020	5020	37
402	20240422	115800	1178603285	5010	5010	5010	5010	10
403	20240422	115700	1178553185	5010	5020	5020	5010	60
404	20240422	115600	1178252485	5020	5030	5030	5020	20
405	20240422	115500	1178151985	5030	5000	5030	5000	503
406	20240422	115400	1175622735	5010	5010	5010	5010	25
407	20240422	115300	1175497485	5010	5010	5010	5010	0
408	20240422	115200	1175497485	5010	5010	5010	5010	475
409	20240422	115100	1173117735	5010	5010	5010	5010	39
410	20240422	115000	1172922345	5000	5000	5000	5000	189
411	20240422	114900	1171977345	5000	5000	5000	5000	37
412	20240422	114800	1171792345	5000	5020	5020	5000	646
413	20240422	114700	1168556235	5020	5020	5020	5020	101
414	20240422	114600	1168049215	5000	4995	5000	4995	735
415	20240422	114500	1164374240	4995	4995	4995	4995	0
416	20240422	114400	1164374240	4995	4995	4995	4995	80
417	20240422	114300	1163974640	4990	4990	4990	4990	52
418	20240422	114200	1163715160	4990	4990	4990	4990	6
419	20240422	114100	1163685220	4985	4985	4985	4985	692
420	20240422	114000	1160235600	4980	4985	4985	4980	600
421	20240422	113900	1157246930	4990	4990	4990	4990	2
422	20240422	113800	1157236950	4990	4990	4990	4990	4
423	20240422	113700	1157216990	4990	4990	4990	4990	13
424	20240422	113600	1157152120	4980	4980	4980	4980	282
425	20240422	113500	1155747760	4980	4990	4990	4980	513
426	20240422	113400	1153192860	4995	4995	4995	4995	15
427	20240422	113300	1153117935	4990	4990	4990	4990	350
428	20240422	113200	1151371435	4995	4995	4995	4995	0
429	20240422	113100	1151371435	4995	5000	5000	4995	33
430	20240422	113000	1151206550	5000	5000	5000	5000	0
431	20240422	112900	1151206550	5000	4995	5000	4995	34
432	20240422	112800	1151036620	5000	5000	5000	5000	0
433	20240422	112700	1151036620	5000	5000	5000	5000	0
434	20240422	112600	1151036620	5000	5000	5000	5000	15
435	20240422	112500	1150961620	5000	4995	5000	4995	32
436	20240422	112400	1150801770	4980	4995	5000	4980	3240
437	20240422	112300	1134618765	4995	4995	4995	4995	0
438	20240422	112200	1134618765	4995	4995	4995	4995	153
439	20240422	112100	1133854530	4995	4995	4995	4995	0
440	20240422	112000	1133854530	4995	4995	4995	4995	5
441	20240422	111900	1133829555	4995	4995	4995	4995	51
442	20240422	111800	1133574810	5000	5000	5000	5000	221
443	20240422	111700	1132469810	5000	5000	5000	5000	1072
444	20240422	111600	1127109810	5000	5000	5000	5000	500
445	20240422	111500	1124609810	5000	5000	5000	5000	482
446	20240422	111400	1122199810	5000	4990	5000	4990	1157
447	20240422	111300	1116421165	4990	4990	4990	4990	200
448	20240422	111200	1115423165	4990	4995	4995	4990	659
449	20240422	111100	1112134655	5000	4995	5000	4995	618
450	20240422	111000	1109047645	4995	5010	5010	4995	901
451	20240422	110900	1104542985	5020	5010	5020	5010	9
452	20240422	110800	1104497815	5010	5010	5010	5010	1
453	20240422	110700	1104492805	5020	5000	5020	5000	23
454	20240422	110600	1104377545	5020	5010	5020	5010	282
455	20240422	110500	1102962015	5010	4990	5010	4990	666
456	20240422	110400	1099631515	4995	5000	5000	4995	1001
457	20240422	110300	1094629635	5000	5000	5000	5000	99
458	20240422	110200	1094134635	5000	5000	5000	5000	1018
459	20240422	110100	1089044635	5000	5010	5010	5000	299
460	20240422	110000	1087549135	5010	5010	5010	5010	904
461	20240422	105900	1083020095	5010	5010	5010	5010	0
462	20240422	105800	1083020095	5010	5010	5010	5010	0
463	20240422	105700	1083020095	5010	5020	5020	5010	142
464	20240422	105600	1082308665	5010	5010	5010	5010	0
465	20240422	105500	1082308665	5010	5020	5020	5010	420
466	20240422	105400	1080200275	5010	5010	5010	5010	0
467	20240422	105300	1080200275	5010	5010	5010	5010	0
468	20240422	105200	1080200275	5010	5020	5030	5010	1308
469	20240422	105100	1073635005	5020	5020	5020	5020	793
470	20240422	105000	1069654145	5030	5050	5050	5030	406
471	20240422	104900	1067607045	5050	5050	5050	5050	3
472	20240422	104800	1067591895	5050	5050	5050	5050	0
473	20240422	104700	1067591895	5050	5050	5050	5050	0
474	20240422	104600	1067591895	5050	5050	5050	5050	0
475	20240422	104500	1067591895	5050	5050	5050	5050	30
476	20240422	104400	1067440395	5050	5050	5050	5050	21
477	20240422	104300	1067334345	5050	5050	5050	5050	0
478	20240422	104200	1067334345	5050	5050	5050	5050	0
479	20240422	104100	1067334345	5050	5050	5050	5050	2
480	20240422	104000	1067324245	5010	5020	5020	5010	2000
481	20240422	103900	1057303845	5050	5020	5050	5020	2165
482	20240422	103800	1046435045	5040	5040	5040	5040	201
483	20240422	103700	1045422005	5040	5050	5050	5010	1481
484	20240422	103600	1037970235	5050	5060	5060	5050	160
485	20240422	103500	1037162135	5060	5060	5060	5060	136
486	20240422	103400	1036473975	5060	5060	5060	5060	1
487	20240422	103300	1036468915	5060	5060	5060	5060	121
488	20240422	103200	1035856655	5020	5040	5060	5020	752
489	20240422	103100	1032073135	5050	5050	5050	5050	11
490	20240422	103000	1032017585	5050	5050	5060	5050	42
491	20240422	102900	1031805475	5050	5050	5050	5050	405
492	20240422	102800	1029760225	5040	5040	5040	5040	65
493	20240422	102700	1029432625	5030	5030	5030	5030	20
494	20240422	102600	1029332025	5010	5010	5010	5010	100
495	20240422	102500	1028831025	5000	5010	5010	5000	1783
496	20240422	102400	1019909985	5010	5010	5020	5010	135
497	20240422	102300	1019233135	5010	5000	5020	5000	657
498	20240422	102200	1015942445	5000	5040	5040	5000	12502
499	20240422	102100	953273665	5040	5040	5040	5040	90
500	20240422	102000	952820065	5040	5040	5040	5040	21
501	20240422	101900	952714225	5040	5040	5040	5040	2
502	20240422	101800	952704145	5060	5060	5060	5060	5
503	20240422	101700	952678845	5060	5060	5060	5060	84
504	20240422	101600	952253805	5060	5060	5060	5060	0
505	20240422	101500	952253805	5060	5030	5060	5030	2437
506	20240422	101400	939949615	5040	5040	5050	5040	1450
507	20240422	101300	932640035	5050	5050	5050	5050	26
508	20240422	101200	932508735	5070	5070	5070	5070	700
509	20240422	101100	928959735	5070	5070	5070	5070	1
510	20240422	101000	928954665	5050	5070	5070	5050	818
511	20240422	100900	924823205	5070	5070	5070	5070	24
512	20240422	100800	924701525	5080	5060	5080	5060	16
513	20240422	100700	924620465	5080	5080	5080	5080	0
514	20240422	100600	924620465	5080	5050	5080	5040	1810
515	20240422	100500	915459515	5050	5050	5050	5040	88
516	20240422	100400	915015735	5040	5050	5050	5040	95
517	20240422	100300	914536635	5050	5040	5050	5040	66
518	20240422	100200	914203985	5040	5050	5050	5040	570
519	20240422	100100	911328085	5060	5060	5070	5050	1709
520	20240422	100000	902687295	5050	5050	5050	5050	0
521	20240422	095900	902687295	5050	5070	5070	5050	781
522	20240422	095800	898743205	5070	5060	5070	5050	1009
523	20240422	095700	893637265	5060	5060	5060	5060	2
524	20240422	095600	893627145	5060	5060	5060	5050	20
525	20240422	095500	893525965	5060	5060	5060	5060	2500
526	20240422	095400	880875965	5060	5060	5080	5060	806
527	20240422	095300	876793905	5050	5080	5080	5050	1168
528	20240422	095200	870878495	5080	5090	5090	5080	562
529	20240422	095100	868020375	5090	5080	5090	5080	418
530	20240422	095000	865896725	5090	5090	5090	5090	482
531	20240422	094900	863443345	5090	5090	5090	5090	1570
532	20240422	094800	855452045	5100	5080	5100	5080	2620
533	20240422	094700	842103255	5090	5070	5090	5070	6156
534	20240422	094600	810774925	5080	5080	5080	5060	2756
535	20240422	094500	796777045	5080	5070	5080	5070	2773
536	20240422	094400	782695105	5070	5040	5070	5040	2211
537	20240422	094300	771494605	5040	5040	5040	5040	355
538	20240422	094200	769705405	5040	5080	5080	5040	821
539	20240422	094100	765554595	5080	5040	5080	5040	4222
540	20240422	094000	744160145	5040	5060	5080	5040	519
541	20240422	093900	741535125	5070	5080	5080	5060	2230
542	20240422	093800	730245315	5080	5070	5080	5060	685
543	20240422	093700	726773745	5060	5070	5080	5060	5488
544	20240422	093600	698967085	5080	5070	5080	5070	2137
545	20240422	093500	688130475	5090	5070	5090	5070	1813
546	20240422	093400	678921345	5070	5070	5070	5070	115
547	20240422	093300	678338295	5060	5060	5070	5050	402
548	20240422	093200	676301255	5050	5050	5060	5040	6423
549	20240422	093100	643909805	5050	5040	5050	5040	325
550	20240422	093000	642269575	5050	5050	5050	5040	5214
551	20240422	092900	615943335	5070	5080	5090	5050	3521
552	20240422	092800	598095665	5090	5080	5100	5080	976
553	20240422	092700	593126695	5060	5090	5100	5050	2136
554	20240422	092600	582325795	5070	5100	5100	5070	1578
555	20240422	092500	574321025	5100	5080	5100	5050	5782
556	20240422	092400	544946685	5080	5070	5100	5070	1233
557	20240422	092300	538681305	5070	5090	5100	5070	2647
558	20240422	092200	525224165	5090	5080	5100	5080	2625
559	20240422	092100	511861255	5110	5080	5110	5070	19283
560	20240422	092000	413632825	5070	5050	5080	5040	20384
561	20240422	091900	310528095	5050	5050	5050	5040	2255
562	20240422	091800	299145415	5050	5020	5050	5020	7929
563	20240422	091700	259167035	5020	5020	5030	5020	1138
564	20240422	091600	253453105	5020	5010	5030	5010	6267
565	20240422	091500	221995425	5010	5020	5020	5000	1683
566	20240422	091400	213566415	5020	5020	5020	5000	815
567	20240422	091300	209483925	5010	5000	5020	5000	1890
568	20240422	091200	200016865	5000	5000	5000	4985	667
569	20240422	091100	196688745	5000	5020	5030	5000	2078
570	20240422	091000	186268945	5020	5020	5030	5020	2146
571	20240422	090900	175489125	5020	5020	5030	5020	3866
572	20240422	090800	156066655	5010	4990	5020	4985	3763
573	20240422	090700	137252750	4990	4985	4990	4985	233
574	20240422	090600	136090245	4990	4990	4995	4990	629
575	20240422	090500	132950285	4990	4980	4995	4980	1617
576	20240422	090400	124882855	4980	4955	4980	4955	2624
577	20240422	090300	111826815	4950	4975	4975	4950	1759
578	20240422	090200	103107425	4975	4970	4980	4970	3304
579	20240422	090100	86672685	4965	4940	4970	4940	4855
580	20240422	090000	62621355	4935	4880	4955	4880	12780