KissMeData/002350/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183700	1319968520	9210	9210	9210	9210	2438
3	20240422	183600	1319968520	9210	9210	9210	9210	0
4	20240422	183500	1319968520	9210	9210	9210	9210	0
5	20240422	183400	1319968520	9210	9210	9210	9210	0
6	20240422	183300	1319968520	9210	9210	9210	9210	0
7	20240422	183200	1319968520	9210	9210	9210	9210	0
8	20240422	183100	1319968520	9210	9210	9210	9210	0
9	20240422	183000	1319968520	9210	9210	9210	9210	0
10	20240422	182900	1319968520	9210	9210	9210	9210	0
11	20240422	182800	1319968520	9210	9210	9210	9210	0
12	20240422	182700	1319968520	9210	9210	9210	9210	0
13	20240422	182600	1319968520	9210	9210	9210	9210	0
14	20240422	182500	1319968520	9210	9210	9210	9210	0
15	20240422	182400	1319968520	9210	9210	9210	9210	0
16	20240422	182300	1319968520	9210	9210	9210	9210	0
17	20240422	182200	1319968520	9210	9210	9210	9210	0
18	20240422	182100	1319968520	9210	9210	9210	9210	0
19	20240422	182000	1319968520	9210	9210	9210	9210	0
20	20240422	181900	1319968520	9210	9210	9210	9210	0
21	20240422	181800	1319968520	9210	9210	9210	9210	0
22	20240422	181700	1319968520	9210	9210	9210	9210	0
23	20240422	181600	1319968520	9210	9210	9210	9210	0
24	20240422	181500	1319968520	9210	9210	9210	9210	0
25	20240422	181400	1319968520	9210	9210	9210	9210	0
26	20240422	181300	1319968520	9210	9210	9210	9210	0
27	20240422	181200	1319968520	9210	9210	9210	9210	0
28	20240422	181100	1319968520	9210	9210	9210	9210	0
29	20240422	181000	1319968520	9210	9210	9210	9210	0
30	20240422	180900	1319968520	9210	9210	9210	9210	0
31	20240422	180800	1319968520	9210	9210	9210	9210	0
32	20240422	180700	1319968520	9210	9210	9210	9210	2438
33	20240422	180600	1319968520	9210	9210	9210	9210	0
34	20240422	180500	1319968520	9210	9210	9210	9210	0
35	20240422	180400	1319968520	9210	9210	9210	9210	0
36	20240422	180300	1319968520	9210	9210	9210	9210	0
37	20240422	180200	1319968520	9210	9210	9210	9210	0
38	20240422	180100	1319968520	9210	9210	9210	9210	0
39	20240422	180000	1319968520	9210	9210	9210	9210	0
40	20240422	175900	1319968520	9210	9210	9210	9210	0
41	20240422	175800	1319968520	9210	9210	9210	9210	0
42	20240422	175700	1319968520	9210	9210	9210	9210	0
43	20240422	175600	1319968520	9210	9210	9210	9210	0
44	20240422	175500	1319968520	9210	9210	9210	9210	0
45	20240422	175400	1319968520	9210	9210	9210	9210	0
46	20240422	175300	1319968520	9210	9210	9210	9210	0
47	20240422	175200	1319968520	9210	9210	9210	9210	0
48	20240422	175100	1319968520	9210	9210	9210	9210	0
49	20240422	175000	1319968520	9210	9210	9210	9210	0
50	20240422	174900	1319968520	9210	9210	9210	9210	0
51	20240422	174800	1319968520	9210	9210	9210	9210	0
52	20240422	174700	1319968520	9210	9210	9210	9210	0
53	20240422	174600	1319968520	9210	9210	9210	9210	0
54	20240422	174500	1319968520	9210	9210	9210	9210	0
55	20240422	174400	1319968520	9210	9210	9210	9210	0
56	20240422	174300	1319968520	9210	9210	9210	9210	0
57	20240422	174200	1319968520	9210	9210	9210	9210	0
58	20240422	174100	1319968520	9210	9210	9210	9210	0
59	20240422	174000	1319968520	9210	9210	9210	9210	0
60	20240422	173900	1319968520	9210	9210	9210	9210	0
61	20240422	173800	1319968520	9210	9210	9210	9210	0
62	20240422	173700	1319968520	9210	9210	9210	9210	2438
63	20240422	173600	1319968520	9210	9210	9210	9210	0
64	20240422	173500	1319968520	9210	9210	9210	9210	0
65	20240422	173400	1319968520	9210	9210	9210	9210	0
66	20240422	173300	1319968520	9210	9210	9210	9210	0
67	20240422	173200	1319968520	9210	9210	9210	9210	0
68	20240422	173100	1319968520	9210	9210	9210	9210	0
69	20240422	173000	1319968520	9210	9210	9210	9210	0
70	20240422	172900	1319968520	9210	9210	9210	9210	0
71	20240422	172800	1319968520	9210	9210	9210	9210	0
72	20240422	172700	1319968520	9210	9210	9210	9210	0
73	20240422	172600	1319968520	9210	9210	9210	9210	0
74	20240422	172500	1319968520	9210	9210	9210	9210	0
75	20240422	172400	1319968520	9210	9210	9210	9210	0
76	20240422	172300	1319968520	9210	9210	9210	9210	0
77	20240422	172200	1319968520	9210	9210	9210	9210	0
78	20240422	172100	1319968520	9210	9210	9210	9210	0
79	20240422	172000	1319968520	9210	9210	9210	9210	0
80	20240422	171900	1319968520	9210	9210	9210	9210	0
81	20240422	171800	1319968520	9210	9210	9210	9210	0
82	20240422	171700	1319968520	9210	9210	9210	9210	0
83	20240422	171600	1319968520	9210	9210	9210	9210	0
84	20240422	171500	1319968520	9210	9210	9210	9210	0
85	20240422	171400	1319968520	9210	9210	9210	9210	0
86	20240422	171300	1319968520	9210	9210	9210	9210	0
87	20240422	171200	1319968520	9210	9210	9210	9210	0
88	20240422	171100	1319968520	9210	9210	9210	9210	0
89	20240422	171000	1319968520	9210	9210	9210	9210	0
90	20240422	170900	1319968520	9210	9210	9210	9210	0
91	20240422	170800	1319968520	9210	9210	9210	9210	0
92	20240422	170700	1319968520	9210	9210	9210	9210	2438
93	20240422	170600	1319968520	9210	9210	9210	9210	0
94	20240422	170500	1319968520	9210	9210	9210	9210	0
95	20240422	170400	1319968520	9210	9210	9210	9210	0
96	20240422	170300	1319968520	9210	9210	9210	9210	0
97	20240422	170200	1319968520	9210	9210	9210	9210	0
98	20240422	170100	1319968520	9210	9210	9210	9210	0
99	20240422	170000	1319968520	9210	9210	9210	9210	0
100	20240422	165900	1319968520	9210	9210	9210	9210	0
101	20240422	165800	1319968520	9210	9210	9210	9210	0
102	20240422	165700	1319968520	9210	9210	9210	9210	0
103	20240422	165600	1319968520	9210	9210	9210	9210	0
104	20240422	165500	1319968520	9210	9210	9210	9210	0
105	20240422	165400	1319968520	9210	9210	9210	9210	0
106	20240422	165300	1319968520	9210	9210	9210	9210	0
107	20240422	165200	1319968520	9210	9210	9210	9210	0
108	20240422	165100	1319968520	9210	9210	9210	9210	0
109	20240422	165000	1319968520	9210	9210	9210	9210	0
110	20240422	164900	1319968520	9210	9210	9210	9210	0
111	20240422	164800	1319968520	9210	9210	9210	9210	0
112	20240422	164700	1319968520	9210	9210	9210	9210	0
113	20240422	164600	1319968520	9210	9210	9210	9210	0
114	20240422	164500	1319968520	9210	9210	9210	9210	0
115	20240422	164400	1319968520	9210	9210	9210	9210	0
116	20240422	164300	1319968520	9210	9210	9210	9210	0
117	20240422	164200	1319968520	9210	9210	9210	9210	0
118	20240422	164100	1319968520	9210	9210	9210	9210	0
119	20240422	164000	1319968520	9210	9210	9210	9210	0
120	20240422	163900	1319968520	9210	9210	9210	9210	0
121	20240422	163800	1319968520	9210	9210	9210	9210	0
122	20240422	163700	1319968520	9210	9210	9210	9210	2438
123	20240422	163600	1319968520	9210	9210	9210	9210	0
124	20240422	163500	1319968520	9210	9210	9210	9210	0
125	20240422	163400	1319968520	9210	9210	9210	9210	0
126	20240422	163300	1319968520	9210	9210	9210	9210	0
127	20240422	163200	1319968520	9210	9210	9210	9210	0
128	20240422	163100	1319968520	9210	9210	9210	9210	0
129	20240422	163000	1319968520	9210	9210	9210	9210	0
130	20240422	162900	1319968520	9210	9210	9210	9210	0
131	20240422	162800	1319968520	9210	9210	9210	9210	0
132	20240422	162700	1319968520	9210	9210	9210	9210	0
133	20240422	162600	1319968520	9210	9210	9210	9210	0
134	20240422	162500	1319968520	9210	9210	9210	9210	0
135	20240422	162400	1319968520	9210	9210	9210	9210	0
136	20240422	162300	1319968520	9210	9210	9210	9210	0
137	20240422	162200	1319968520	9210	9210	9210	9210	0
138	20240422	162100	1319968520	9210	9210	9210	9210	0
139	20240422	162000	1319968520	9210	9210	9210	9210	0
140	20240422	161900	1319968520	9210	9210	9210	9210	0
141	20240422	161800	1319968520	9210	9210	9210	9210	0
142	20240422	161700	1319968520	9210	9210	9210	9210	0
143	20240422	161600	1319968520	9210	9210	9210	9210	0
144	20240422	161500	1319968520	9210	9210	9210	9210	0
145	20240422	161400	1319968520	9210	9210	9210	9210	0
146	20240422	161300	1319968520	9210	9210	9210	9210	0
147	20240422	161200	1319968520	9210	9210	9210	9210	0
148	20240422	161100	1319968520	9210	9210	9210	9210	0
149	20240422	161000	1319968520	9210	9210	9210	9210	0
150	20240422	160900	1319968520	9210	9210	9210	9210	0
151	20240422	160800	1319968520	9210	9210	9210	9210	0
152	20240422	160700	1319968520	9210	9210	9210	9210	2438
153	20240422	160600	1319968520	9210	9210	9210	9210	0
154	20240422	160500	1319968520	9210	9210	9210	9210	0
155	20240422	160400	1319968520	9210	9210	9210	9210	0
156	20240422	160300	1319968520	9210	9210	9210	9210	0
157	20240422	160200	1319968520	9210	9210	9210	9210	0
158	20240422	160100	1319968520	9210	9210	9210	9210	0
159	20240422	160000	1319968520	9210	9210	9210	9210	0
160	20240422	155900	1319968520	9210	9210	9210	9210	0
161	20240422	155800	1319968520	9210	9210	9210	9210	0
162	20240422	155700	1319968520	9210	9210	9210	9210	0
163	20240422	155600	1319968520	9210	9210	9210	9210	0
164	20240422	155500	1319968520	9210	9210	9210	9210	0
165	20240422	155400	1319968520	9210	9210	9210	9210	0
166	20240422	155300	1319968520	9210	9210	9210	9210	0
167	20240422	155200	1319968520	9210	9210	9210	9210	0
168	20240422	155100	1319968520	9210	9210	9210	9210	0
169	20240422	155000	1319968520	9210	9210	9210	9210	0
170	20240422	154900	1319968520	9210	9210	9210	9210	0
171	20240422	154800	1319968520	9210	9210	9210	9210	0
172	20240422	154700	1319968520	9210	9210	9210	9210	0
173	20240422	154600	1319968520	9210	9210	9210	9210	0
174	20240422	154500	1319968520	9210	9210	9210	9210	0
175	20240422	154400	1319968520	9210	9210	9210	9210	0
176	20240422	154300	1319968520	9210	9210	9210	9210	0
177	20240422	154200	1319968520	9210	9210	9210	9210	0
178	20240422	154100	1319968520	9210	9210	9210	9210	0
179	20240422	154000	1319968520	9210	9210	9210	9210	0
180	20240422	153900	1319968520	9210	9210	9210	9210	0
181	20240422	153800	1319968520	9210	9210	9210	9210	0
182	20240422	153700	1319968520	9210	9210	9210	9210	2438
183	20240422	153600	1319968520	9210	9210	9210	9210	0
184	20240422	153500	1319968520	9210	9210	9210	9210	0
185	20240422	153400	1319968520	9210	9210	9210	9210	0
186	20240422	153300	1319968520	9210	9210	9210	9210	0
187	20240422	153200	1319968520	9210	9210	9210	9210	0
188	20240422	153100	1319968520	9210	9210	9210	9210	0
189	20240422	153000	1319968520	9210	9210	9210	9210	2438
190	20240422	152900	1297514540	9240	9240	9240	9240	0
191	20240422	152800	1297514540	9240	9240	9240	9240	0
192	20240422	152700	1297514540	9240	9240	9240	9240	0
193	20240422	152600	1297514540	9240	9240	9240	9240	0
194	20240422	152500	1297514540	9240	9240	9240	9240	0
195	20240422	152400	1297514540	9240	9240	9240	9240	0
196	20240422	152300	1297514540	9240	9240	9240	9240	0
197	20240422	152200	1297514540	9240	9240	9240	9240	0
198	20240422	152100	1297514540	9240	9240	9240	9240	0
199	20240422	152000	1297514540	9240	9240	9240	9240	0
200	20240422	151900	1297514540	9240	9240	9240	9230	166
201	20240422	151800	1295982140	9240	9240	9240	9240	308
202	20240422	151700	1293136220	9240	9250	9250	9240	311
203	20240422	151600	1290259490	9240	9240	9240	9240	1
204	20240422	151500	1290250250	9250	9250	9250	9240	276
205	20240422	151400	1287697290	9250	9240	9250	9240	309
206	20240422	151300	1284839140	9250	9240	9250	9230	72
207	20240422	151200	1284174140	9230	9240	9250	9220	119
208	20240422	151100	1283076310	9250	9240	9250	9240	427
209	20240422	151000	1279126570	9250	9240	9250	9240	436
210	20240422	150900	1275094680	9240	9240	9250	9240	239
211	20240422	150800	1272883990	9250	9240	9250	9240	132
212	20240422	150700	1271663580	9250	9250	9250	9250	21
213	20240422	150600	1271469330	9250	9250	9270	9250	472
214	20240422	150500	1267102930	9270	9260	9270	9250	272
215	20240422	150400	1264584000	9260	9280	9280	9260	27
216	20240422	150300	1264333460	9290	9270	9290	9270	7172
217	20240422	150200	1197779850	9280	9270	9280	9270	310
218	20240422	150100	1194903400	9260	9290	9330	9260	1012
219	20240422	150000	1185475780	9250	9280	9280	9250	280
220	20240422	145900	1182885550	9290	9280	9290	9280	286
221	20240422	145800	1180228730	9280	9290	9290	9280	517
222	20240422	145700	1175426210	9290	9260	9320	9260	6521
223	20240422	145600	1114838150	9260	9260	9260	9250	295
224	20240422	145500	1112106560	9260	9250	9260	9250	108
225	20240422	145400	1111106990	9260	9250	9260	9250	3520
226	20240422	145300	1078515070	9250	9250	9250	9250	120
227	20240422	145200	1077405070	9250	9240	9250	9240	768
228	20240422	145100	1070301100	9240	9240	9250	9240	532
229	20240422	145000	1065384940	9240	9240	9250	9230	3910
230	20240422	144900	1029237560	9240	9230	9240	9230	350
231	20240422	144800	1026004360	9230	9230	9240	9230	35
232	20240422	144700	1025681160	9240	9240	9240	9230	607
233	20240422	144600	1020072840	9240	9240	9240	9230	527
234	20240422	144500	1015204380	9230	9240	9240	9230	388
235	20240422	144400	1011620340	9230	9230	9240	9230	40
236	20240422	144300	1011250790	9230	9230	9240	9230	440
237	20240422	144200	1007187090	9240	9240	9240	9230	1534
238	20240422	144100	993014180	9240	9220	9240	9220	6950
239	20240422	144000	928894740	9220	9210	9220	9210	283
240	20240422	143900	926285530	9220	9210	9220	9210	18
241	20240422	143800	926119580	9220	9220	9220	9220	275
242	20240422	143700	923584080	9220	9220	9220	9220	260
243	20240422	143600	921186880	9210	9210	9220	9210	29
244	20240422	143500	920919540	9210	9220	9220	9210	505
245	20240422	143400	916263540	9210	9200	9220	9200	223
246	20240422	143300	914209410	9190	9200	9210	9190	3525
247	20240422	143200	881757070	9180	9210	9210	9180	2478
248	20240422	143100	858955360	9210	9210	9220	9210	2540
249	20240422	143000	835559410	9210	9220	9220	9210	260
250	20240422	142900	833162310	9210	9210	9210	9210	4
251	20240422	142800	833125470	9220	9210	9220	9210	252
252	20240422	142700	830802040	9210	9210	9210	9210	1
253	20240422	142600	830792830	9220	9220	9220	9220	250
254	20240422	142500	828487830	9210	9210	9210	9210	101
255	20240422	142400	827557620	9220	9220	9220	9210	384
256	20240422	142300	824017190	9210	9220	9220	9210	351
257	20240422	142200	820781980	9210	9210	9220	9210	8
258	20240422	142100	820708250	9210	9200	9210	9200	19
259	20240422	142000	820533280	9200	9200	9200	9200	1
260	20240422	141900	820524080	9210	9210	9210	9210	250
261	20240422	141800	818221580	9200	9200	9200	9200	16
262	20240422	141700	818074380	9200	9210	9210	9200	1912
263	20240422	141600	800466930	9210	9210	9220	9210	307
264	20240422	141500	797636960	9210	9210	9210	9210	150
265	20240422	141400	796255460	9210	9220	9220	9210	289
266	20240422	141300	793591170	9210	9210	9210	9210	250
267	20240422	141200	791288670	9210	9220	9220	9210	279
268	20240422	141100	788716580	9210	9220	9220	9210	116
269	20240422	141000	787647070	9200	9200	9200	9200	1
270	20240422	140900	787637870	9200	9220	9220	9200	280
271	20240422	140800	785056580	9210	9210	9210	9210	192
272	20240422	140700	783288260	9210	9210	9210	9210	31
273	20240422	140600	783002750	9200	9200	9200	9200	0
274	20240422	140500	783002750	9200	9200	9210	9200	338
275	20240422	140400	779890650	9200	9220	9220	9200	2045
276	20240422	140300	761055320	9220	9220	9220	9220	5
277	20240422	140200	761009220	9210	9220	9220	9210	280
278	20240422	140100	758427920	9210	9210	9210	9210	1
279	20240422	140000	758418710	9220	9210	9220	9210	251
280	20240422	135900	756104500	9210	9210	9210	9210	110
281	20240422	135800	755091400	9220	9210	9220	9210	316
282	20240422	135700	752178540	9210	9220	9220	9210	464
283	20240422	135600	747900480	9210	9210	9210	9210	9
284	20240422	135500	747817590	9210	9190	9210	9190	31
285	20240422	135400	747532130	9210	9210	9210	9200	922
286	20240422	135300	739040520	9210	9210	9210	9200	356
287	20240422	135200	735761770	9210	9210	9210	9210	301
288	20240422	135100	732989560	9210	9210	9210	9210	250
289	20240422	135000	730687060	9200	9200	9210	9190	367
290	20240422	134900	727310370	9190	9190	9190	9190	0
291	20240422	134800	727310370	9190	9190	9190	9190	65
292	20240422	134700	726713020	9190	9200	9200	9190	250
293	20240422	134600	724413660	9180	9190	9200	9180	1025
294	20240422	134500	714984980	9190	9190	9190	9190	0
295	20240422	134400	714984980	9190	9190	9200	9190	252
296	20240422	134300	712666600	9200	9200	9200	9200	250
297	20240422	134200	710366600	9200	9200	9200	9200	920
298	20240422	134100	701902600	9200	9210	9210	9200	837
299	20240422	134000	694199690	9210	9210	9210	9200	3229
300	20240422	133900	664462680	9210	9210	9220	9210	1140
301	20240422	133800	653960780	9220	9210	9220	9210	2103
302	20240422	133700	634591950	9210	9200	9210	9200	301
303	20240422	133600	631819750	9200	9200	9200	9200	2562
304	20240422	133500	608249350	9190	9190	9190	9190	10
305	20240422	133400	608157450	9190	9200	9200	9190	257
306	20240422	133300	605793060	9190	9190	9190	9190	247
307	20240422	133200	603523130	9190	9190	9190	9180	156
308	20240422	133100	602089500	9190	9190	9190	9190	2
309	20240422	133000	602071120	9190	9190	9190	9180	1172
310	20240422	132900	591300480	9190	9190	9190	9190	159
311	20240422	132800	589839270	9190	9180	9190	9180	270
312	20240422	132700	587357980	9190	9190	9190	9190	250
313	20240422	132600	585060480	9180	9180	9180	9180	654
314	20240422	132500	579056760	9180	9170	9180	9170	264
315	20240422	132400	576633250	9170	9180	9180	9170	297
316	20240422	132300	573906860	9170	9170	9170	9170	15
317	20240422	132200	573769310	9180	9180	9180	9180	265
318	20240422	132100	571336610	9170	9170	9170	9170	930
319	20240422	132000	562808510	9170	9170	9170	9170	250
320	20240422	131900	560516010	9170	9170	9170	9160	355
321	20240422	131800	557260780	9160	9160	9160	9160	1
322	20240422	131700	557251620	9150	9160	9160	9150	264
323	20240422	131600	554833520	9150	9150	9150	9150	13
324	20240422	131500	554714570	9160	9150	9160	9150	338
325	20240422	131400	551619370	9150	9150	9150	9150	14
326	20240422	131300	551491270	9140	9140	9140	9140	0
327	20240422	131200	551491270	9140	9160	9160	9140	514
328	20240422	131100	546785800	9150	9150	9150	9150	13
329	20240422	131000	546666850	9160	9160	9160	9160	250
330	20240422	130900	544376850	9150	9150	9150	9150	15
331	20240422	130800	544239600	9160	9160	9160	9160	250
332	20240422	130700	541949600	9150	9150	9150	9150	14
333	20240422	130600	541821500	9140	9140	9140	9140	16
334	20240422	130500	541675260	9160	9150	9160	9150	250
335	20240422	130400	539385330	9140	9140	9140	9140	12
336	20240422	130300	539275650	9150	9150	9150	9150	250
337	20240422	130200	536988150	9140	9140	9140	9140	14
338	20240422	130100	536860190	9150	9140	9150	9140	401
339	20240422	130000	533192550	9140	9140	9140	9140	14
340	20240422	125900	533064590	9150	9140	9150	9140	356
341	20240422	125800	529808250	9140	9150	9150	9140	230
342	20240422	125700	527703810	9150	9140	9150	9140	40
343	20240422	125600	527337950	9160	9160	9170	9160	260
344	20240422	125500	524953850	9160	9160	9160	9160	157
345	20240422	125400	523515730	9160	9140	9160	9140	260
346	20240422	125300	521134280	9140	9140	9140	9140	107
347	20240422	125200	520156300	9170	9170	9180	9170	565
348	20240422	125100	514972720	9180	9170	9180	9170	478
349	20240422	125000	510588210	9160	9170	9170	9160	75
350	20240422	124900	509900520	9140	9140	9140	9140	26
351	20240422	124800	509662880	9150	9150	9150	9150	15
352	20240422	124700	509525630	9170	9170	9170	9150	259
353	20240422	124600	507150680	9180	9170	9180	9160	256
354	20240422	124500	504802160	9160	9160	9170	9150	190
355	20240422	124400	503060710	9160	9160	9160	9160	2
356	20240422	124300	503042390	9160	9170	9170	9160	240
357	20240422	124200	500843450	9170	9170	9170	9160	99
358	20240422	124100	499935690	9170	9170	9170	9170	71
359	20240422	124000	499284620	9170	9170	9170	9160	367
360	20240422	123900	495919290	9170	9170	9170	9170	7
361	20240422	123800	495855100	9170	9170	9170	9170	22
362	20240422	123700	495653360	9170	9180	9180	9170	258
363	20240422	123600	493285000	9170	9170	9170	9170	38
364	20240422	123500	492936540	9170	9160	9170	9160	236
365	20240422	123400	490772440	9160	9170	9170	9160	35
366	20240422	123300	490451680	9170	9170	9180	9170	287
367	20240422	123200	487817390	9170	9170	9170	9170	6
368	20240422	123100	487762370	9180	9170	9180	9170	256
369	20240422	123000	485412350	9170	9180	9180	9170	304
370	20240422	122900	482621710	9180	9170	9180	9170	12
371	20240422	122800	482511620	9170	9180	9180	9170	278
372	20240422	122700	479959850	9170	9180	9180	9170	238
373	20240422	122600	477775070	9170	9160	9170	9160	172
374	20240422	122500	476197910	9160	9160	9160	9160	8
375	20240422	122400	476124630	9160	9160	9160	9160	6
376	20240422	122300	476069670	9160	9170	9170	9160	257
377	20240422	122200	473713050	9160	9170	9170	9160	228
378	20240422	122100	471622350	9160	9160	9160	9160	12
379	20240422	122000	471512430	9160	9160	9180	9160	66
380	20240422	121900	470907260	9170	9160	9170	9160	264
381	20240422	121800	468486520	9170	9160	9170	9160	172
382	20240422	121700	466909850	9160	9150	9160	9150	17
383	20240422	121600	466754290	9150	9170	9170	9150	258
384	20240422	121500	464388540	9160	9160	9160	9150	22
385	20240422	121400	464187170	9170	9170	9170	9170	370
386	20240422	121300	460794270	9160	9160	9160	9160	19
387	20240422	121200	460620230	9170	9150	9170	9150	118
388	20240422	121100	459538300	9150	9170	9170	9150	256
389	20240422	121000	457190870	9160	9160	9160	9160	9
390	20240422	120900	457108430	9160	9170	9170	9160	257
391	20240422	120800	454751810	9160	9160	9160	9160	13
392	20240422	120700	454632730	9170	9180	9180	9160	259
393	20240422	120600	452257740	9160	9170	9170	9160	37
394	20240422	120500	451918510	9170	9160	9170	9160	244
395	20240422	120400	449681270	9160	9170	9170	9160	158
396	20240422	120300	448232870	9160	9170	9180	9160	674
397	20240422	120200	442051590	9170	9160	9170	9160	1691
398	20240422	120100	426550120	9150	9140	9150	9140	1194
399	20240422	120000	415628230	9140	9130	9140	9120	812
400	20240422	115900	408214900	9130	9130	9130	9130	42
401	20240422	115800	407831440	9130	9120	9130	9120	23
402	20240422	115700	407621590	9120	9120	9120	9120	4
403	20240422	115600	407585110	9120	9130	9130	9110	10
404	20240422	115500	407493970	9140	9120	9140	9120	489
405	20240422	115400	403031150	9120	9130	9130	9120	25
406	20240422	115300	402802960	9130	9130	9130	9130	142
407	20240422	115200	401506500	9140	9140	9140	9140	1
408	20240422	115100	401497360	9150	9140	9150	9140	38
409	20240422	115000	401149800	9140	9140	9140	9140	46
410	20240422	114900	400729360	9130	9120	9130	9120	64
411	20240422	114800	400145190	9130	9120	9130	9120	189
412	20240422	114700	398419680	9120	9120	9120	9120	8
413	20240422	114600	398346720	9130	9140	9140	9120	326
414	20240422	114500	395370360	9140	9140	9140	9140	0
415	20240422	114400	395370360	9140	9130	9140	9130	14
416	20240422	114300	395242530	9130	9130	9130	9130	1
417	20240422	114200	395233400	9120	9140	9140	9120	101
418	20240422	114100	394310520	9150	9120	9150	9120	301
419	20240422	114000	391557260	9120	9120	9120	9120	140
420	20240422	113900	390280460	9110	9130	9130	9110	13
421	20240422	113800	390162010	9130	9120	9130	9110	301
422	20240422	113700	387417230	9110	9130	9130	9110	1520
423	20240422	113600	373546540	9140	9140	9140	9140	440
424	20240422	113500	369524940	9140	9150	9150	9140	197
425	20240422	113400	367722450	9160	9150	9160	9150	38
426	20240422	113300	367374500	9150	9150	9150	9150	1
427	20240422	113200	367365350	9150	9150	9150	9140	75
428	20240422	113100	366679230	9150	9160	9160	9150	92
429	20240422	113000	365836520	9150	9150	9150	9150	13
430	20240422	112900	365717570	9160	9150	9160	9150	102
431	20240422	112800	364783380	9150	9150	9150	9150	160
432	20240422	112700	363319380	9160	9160	9160	9150	73
433	20240422	112600	362650820	9160	9160	9160	9160	0
434	20240422	112500	362650820	9160	9150	9160	9150	117
435	20240422	112400	361579240	9160	9150	9160	9150	243
436	20240422	112300	359354710	9150	9150	9150	9140	268
437	20240422	112200	356902570	9150	9150	9160	9150	357
438	20240422	112100	353634110	9160	9160	9160	9160	1
439	20240422	112000	353624950	9160	9150	9160	9150	262
440	20240422	111900	351225100	9160	9140	9160	9140	777
441	20240422	111800	344115100	9150	9150	9150	9140	38
442	20240422	111700	343767460	9150	9150	9150	9140	59
443	20240422	111600	343227670	9130	9130	9130	9130	7
444	20240422	111500	343163760	9140	9140	9150	9140	130
445	20240422	111400	341974470	9140	9140	9140	9140	2
446	20240422	111300	341956190	9140	9140	9150	9140	275
447	20240422	111200	339440190	9140	9130	9140	9130	10
448	20240422	111100	339348850	9140	9130	9140	9130	316
449	20240422	111000	336461270	9140	9130	9140	9120	205
450	20240422	110900	334588480	9130	9130	9130	9130	172
451	20240422	110800	333018120	9130	9120	9130	9120	161
452	20240422	110700	331549720	9120	9130	9130	9120	274
453	20240422	110600	329048780	9130	9120	9130	9120	54
454	20240422	110500	328555850	9120	9120	9120	9120	7
455	20240422	110400	328492010	9120	9120	9120	9120	27
456	20240422	110300	328245770	9120	9150	9160	9120	706
457	20240422	110200	321787600	9150	9150	9150	9150	300
458	20240422	110100	319042600	9160	9150	9160	9150	258
459	20240422	110000	316679390	9150	9150	9150	9150	17
460	20240422	105900	316523840	9160	9150	9160	9150	503
461	20240422	105800	311918890	9150	9150	9150	9150	17
462	20240422	105700	311763340	9140	9150	9150	9140	293
463	20240422	105600	309084600	9130	9140	9140	9120	121
464	20240422	105500	307978860	9140	9140	9140	9140	252
465	20240422	105400	305675580	9140	9160	9160	9140	49
466	20240422	105300	305226990	9170	9170	9170	9170	153
467	20240422	105200	303823980	9180	9180	9180	9170	267
468	20240422	105100	301372990	9170	9170	9180	9170	297
469	20240422	105000	298646650	9180	9180	9180	9180	141
470	20240422	104900	297352270	9190	9170	9190	9160	332
471	20240422	104800	294304310	9160	9160	9160	9160	120
472	20240422	104700	293205110	9160	9180	9180	9160	155
473	20240422	104600	291782330	9180	9170	9180	9170	553
474	20240422	104500	286708900	9160	9140	9160	9140	333
475	20240422	104400	283660060	9150	9140	9150	9140	133
476	20240422	104300	282443180	9130	9130	9130	9130	7
477	20240422	104200	282379270	9130	9130	9130	9130	6
478	20240422	104100	282324490	9120	9150	9150	9120	8
479	20240422	104000	282251470	9150	9130	9150	9130	751
480	20240422	103900	275386080	9130	9130	9130	9130	1
481	20240422	103800	275376950	9130	9120	9130	9120	136
482	20240422	103700	274135560	9120	9130	9130	9120	327
483	20240422	103600	271152170	9130	9130	9130	9130	6
484	20240422	103500	271097390	9140	9130	9140	9130	337
485	20240422	103400	268018030	9120	9130	9130	9120	8
486	20240422	103300	267945060	9120	9120	9120	9120	109
487	20240422	103200	266950980	9110	9110	9110	9110	0
488	20240422	103100	266950980	9110	9110	9110	9110	182
489	20240422	103000	265292960	9110	9110	9110	9110	252
490	20240422	102900	262997240	9100	9100	9100	9100	0
491	20240422	102800	262997240	9100	9100	9110	9100	1571
492	20240422	102700	248698640	9100	9110	9110	9100	221
493	20240422	102600	246686650	9120	9110	9120	9100	830
494	20240422	102500	239129250	9120	9130	9130	9120	383
495	20240422	102400	235633780	9130	9150	9150	9130	109
496	20240422	102300	234638010	9150	9150	9160	9150	337
497	20240422	102200	231552630	9150	9150	9150	9150	101
498	20240422	102100	230628480	9150	9150	9150	9150	298
499	20240422	102000	227901780	9150	9150	9150	9150	0
500	20240422	101900	227901780	9150	9150	9150	9150	260
501	20240422	101800	225522780	9140	9150	9150	9140	254
502	20240422	101700	223198690	9140	9140	9140	9140	117
503	20240422	101600	222129310	9130	9130	9130	9130	70
504	20240422	101500	221490210	9130	9140	9140	9130	11
505	20240422	101400	221389680	9130	9130	9140	9130	493
506	20240422	101300	216886090	9130	9120	9130	9120	11
507	20240422	101200	216785710	9120	9120	9120	9120	0
508	20240422	101100	216785710	9120	9120	9120	9120	250
509	20240422	101000	214505710	9100	9100	9100	9100	0
510	20240422	100900	214505710	9100	9110	9110	9100	391
511	20240422	100800	210943930	9110	9100	9120	9100	558
512	20240422	100700	205861530	9080	9080	9080	9080	40
513	20240422	100600	205498330	9080	9080	9080	9080	3
514	20240422	100500	205471090	9080	9100	9100	9040	2024
515	20240422	100400	187092440	9100	9100	9100	9100	625
516	20240422	100300	181404940	9100	9100	9100	9100	32
517	20240422	100200	181113740	9100	9100	9100	9100	1118
518	20240422	100100	170939940	9100	9100	9100	9100	49
519	20240422	100000	170494040	9100	9100	9100	9100	262
520	20240422	095900	168109840	9090	9100	9100	9090	87
521	20240422	095800	167318160	9090	9090	9090	9090	535
522	20240422	095700	162455010	9090	9080	9090	9080	236
523	20240422	095600	160311060	9080	9080	9080	9080	10
524	20240422	095500	160220260	9070	9070	9070	9070	92
525	20240422	095400	159385820	9060	9030	9070	9030	251
526	20240422	095300	157111460	9050	9040	9050	9040	217
527	20240422	095200	155147640	9050	9060	9070	9040	366
528	20240422	095100	151828510	9050	9050	9050	9050	250
529	20240422	095000	149566010	9060	9040	9060	9040	717
530	20240422	094900	143073570	9020	9030	9050	9020	1287
531	20240422	094800	131440910	9040	9030	9040	9030	438
532	20240422	094700	127485760	9020	9020	9020	9020	0
533	20240422	094600	127485760	9020	8980	9020	8980	992
534	20240422	094500	118553670	8980	8980	9000	8980	283
535	20240422	094400	116012130	8980	8980	8980	8980	11
536	20240422	094300	115913350	8980	8990	8990	8970	141
537	20240422	094200	114646490	8990	8990	8990	8990	122
538	20240422	094100	113549710	8990	8990	9000	8990	284
539	20240422	094000	110994050	8990	9010	9030	8990	1886
540	20240422	093900	94004810	9020	9040	9040	9000	466
541	20240422	093800	89798770	9040	9000	9040	9000	658
542	20240422	093700	83865630	8990	8980	9000	8980	114
543	20240422	093600	82840800	8980	8970	8980	8970	96
544	20240422	093500	81978740	8970	8970	8970	8970	263
545	20240422	093400	79619630	8970	8960	8970	8960	200
546	20240422	093300	77826110	8950	8950	8950	8950	14
547	20240422	093200	77700810	8950	8940	8950	8940	157
548	20240422	093100	76297220	8940	8940	8940	8940	91
549	20240422	093000	75483680	8930	8930	8930	8930	6
550	20240422	092900	75430100	8930	8930	8940	8930	219
551	20240422	092800	73474420	8930	8930	8930	8930	2
552	20240422	092700	73456560	8930	8930	8930	8930	6
553	20240422	092600	73402980	8930	8930	8930	8930	48
554	20240422	092500	72974340	8930	8940	8940	8930	61
555	20240422	092400	72429110	8930	8930	8930	8920	493
556	20240422	092300	68027730	8940	8940	8990	8930	85
557	20240422	092200	67267500	8940	8950	8950	8940	40
558	20240422	092100	66909520	8950	8940	8950	8930	186
559	20240422	092000	65244900	8950	8930	8950	8930	239
560	20240422	091900	63107650	8930	8930	8940	8930	104
561	20240422	091800	62178910	8930	8940	8940	8930	23
562	20240422	091700	61973390	8940	8930	8950	8930	70
563	20240422	091600	61347470	8930	8940	8940	8930	152
564	20240422	091500	59989660	8950	8950	8950	8940	16
565	20240422	091400	59846480	8950	8950	8950	8950	104
566	20240422	091300	58915680	8950	8950	8950	8950	6
567	20240422	091200	58861980	8950	8950	8990	8950	553
568	20240422	091100	53892620	8950	8940	8950	8940	69
569	20240422	091000	53275170	8940	8930	8940	8930	275
570	20240422	090900	50816690	8920	8920	8940	8920	169
571	20240422	090800	49306030	8920	8920	8920	8910	1405
572	20240422	090700	36774360	8920	8910	8930	8910	838
573	20240422	090600	29292560	8910	8920	8930	8910	187
574	20240422	090500	27623410	8910	8880	8910	8870	294
575	20240422	090400	25012020	8930	8950	8950	8930	1626
576	20240422	090300	10472470	8950	8950	8980	8950	196
577	20240422	090200	8718210	8950	8950	8950	8950	14
578	20240422	090100	8592910	8950	8950	8950	8950	141
579	20240422	090000	7330960	8940	8940	8950	8940	820