KissMeData/261200/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205500	630655440	9100	9100	9100	9100	2281
3	20240422	205400	630655440	9100	9100	9100	9100	0
4	20240422	205300	630655440	9100	9100	9100	9100	0
5	20240422	205200	630655440	9100	9100	9100	9100	0
6	20240422	205100	630655440	9100	9100	9100	9100	0
7	20240422	205000	630655440	9100	9100	9100	9100	0
8	20240422	204900	630655440	9100	9100	9100	9100	0
9	20240422	204800	630655440	9100	9100	9100	9100	0
10	20240422	204700	630655440	9100	9100	9100	9100	0
11	20240422	204600	630655440	9100	9100	9100	9100	0
12	20240422	204500	630655440	9100	9100	9100	9100	0
13	20240422	204400	630655440	9100	9100	9100	9100	0
14	20240422	204300	630655440	9100	9100	9100	9100	0
15	20240422	204200	630655440	9100	9100	9100	9100	0
16	20240422	204100	630655440	9100	9100	9100	9100	0
17	20240422	204000	630655440	9100	9100	9100	9100	0
18	20240422	203900	630655440	9100	9100	9100	9100	0
19	20240422	203800	630655440	9100	9100	9100	9100	0
20	20240422	203700	630655440	9100	9100	9100	9100	0
21	20240422	203600	630655440	9100	9100	9100	9100	0
22	20240422	203500	630655440	9100	9100	9100	9100	0
23	20240422	203400	630655440	9100	9100	9100	9100	0
24	20240422	203300	630655440	9100	9100	9100	9100	0
25	20240422	203200	630655440	9100	9100	9100	9100	0
26	20240422	203100	630655440	9100	9100	9100	9100	0
27	20240422	203000	630655440	9100	9100	9100	9100	0
28	20240422	202900	630655440	9100	9100	9100	9100	0
29	20240422	202800	630655440	9100	9100	9100	9100	0
30	20240422	202700	630655440	9100	9100	9100	9100	0
31	20240422	202600	630655440	9100	9100	9100	9100	0
32	20240422	202500	630655440	9100	9100	9100	9100	2281
33	20240422	202400	630655440	9100	9100	9100	9100	0
34	20240422	202300	630655440	9100	9100	9100	9100	0
35	20240422	202200	630655440	9100	9100	9100	9100	0
36	20240422	202100	630655440	9100	9100	9100	9100	0
37	20240422	202000	630655440	9100	9100	9100	9100	0
38	20240422	201900	630655440	9100	9100	9100	9100	0
39	20240422	201800	630655440	9100	9100	9100	9100	0
40	20240422	201700	630655440	9100	9100	9100	9100	0
41	20240422	201600	630655440	9100	9100	9100	9100	0
42	20240422	201500	630655440	9100	9100	9100	9100	0
43	20240422	201400	630655440	9100	9100	9100	9100	0
44	20240422	201300	630655440	9100	9100	9100	9100	0
45	20240422	201200	630655440	9100	9100	9100	9100	0
46	20240422	201100	630655440	9100	9100	9100	9100	0
47	20240422	201000	630655440	9100	9100	9100	9100	0
48	20240422	200900	630655440	9100	9100	9100	9100	0
49	20240422	200800	630655440	9100	9100	9100	9100	0
50	20240422	200700	630655440	9100	9100	9100	9100	0
51	20240422	200600	630655440	9100	9100	9100	9100	0
52	20240422	200500	630655440	9100	9100	9100	9100	0
53	20240422	200400	630655440	9100	9100	9100	9100	0
54	20240422	200300	630655440	9100	9100	9100	9100	0
55	20240422	200200	630655440	9100	9100	9100	9100	0
56	20240422	200100	630655440	9100	9100	9100	9100	0
57	20240422	200000	630655440	9100	9100	9100	9100	0
58	20240422	195900	630655440	9100	9100	9100	9100	0
59	20240422	195800	630655440	9100	9100	9100	9100	0
60	20240422	195700	630655440	9100	9100	9100	9100	0
61	20240422	195600	630655440	9100	9100	9100	9100	0
62	20240422	195500	630655440	9100	9100	9100	9100	2281
63	20240422	195400	630655440	9100	9100	9100	9100	0
64	20240422	195300	630655440	9100	9100	9100	9100	0
65	20240422	195200	630655440	9100	9100	9100	9100	0
66	20240422	195100	630655440	9100	9100	9100	9100	0
67	20240422	195000	630655440	9100	9100	9100	9100	0
68	20240422	194900	630655440	9100	9100	9100	9100	0
69	20240422	194800	630655440	9100	9100	9100	9100	0
70	20240422	194700	630655440	9100	9100	9100	9100	0
71	20240422	194600	630655440	9100	9100	9100	9100	0
72	20240422	194500	630655440	9100	9100	9100	9100	0
73	20240422	194400	630655440	9100	9100	9100	9100	0
74	20240422	194300	630655440	9100	9100	9100	9100	0
75	20240422	194200	630655440	9100	9100	9100	9100	0
76	20240422	194100	630655440	9100	9100	9100	9100	0
77	20240422	194000	630655440	9100	9100	9100	9100	0
78	20240422	193900	630655440	9100	9100	9100	9100	0
79	20240422	193800	630655440	9100	9100	9100	9100	0
80	20240422	193700	630655440	9100	9100	9100	9100	0
81	20240422	193600	630655440	9100	9100	9100	9100	0
82	20240422	193500	630655440	9100	9100	9100	9100	0
83	20240422	193400	630655440	9100	9100	9100	9100	0
84	20240422	193300	630655440	9100	9100	9100	9100	0
85	20240422	193200	630655440	9100	9100	9100	9100	0
86	20240422	193100	630655440	9100	9100	9100	9100	0
87	20240422	193000	630655440	9100	9100	9100	9100	0
88	20240422	192900	630655440	9100	9100	9100	9100	0
89	20240422	192800	630655440	9100	9100	9100	9100	0
90	20240422	192700	630655440	9100	9100	9100	9100	0
91	20240422	192600	630655440	9100	9100	9100	9100	0
92	20240422	192500	630655440	9100	9100	9100	9100	2281
93	20240422	192400	630655440	9100	9100	9100	9100	0
94	20240422	192300	630655440	9100	9100	9100	9100	0
95	20240422	192200	630655440	9100	9100	9100	9100	0
96	20240422	192100	630655440	9100	9100	9100	9100	0
97	20240422	192000	630655440	9100	9100	9100	9100	0
98	20240422	191900	630655440	9100	9100	9100	9100	0
99	20240422	191800	630655440	9100	9100	9100	9100	0
100	20240422	191700	630655440	9100	9100	9100	9100	0
101	20240422	191600	630655440	9100	9100	9100	9100	0
102	20240422	191500	630655440	9100	9100	9100	9100	0
103	20240422	191400	630655440	9100	9100	9100	9100	0
104	20240422	191300	630655440	9100	9100	9100	9100	0
105	20240422	191200	630655440	9100	9100	9100	9100	0
106	20240422	191100	630655440	9100	9100	9100	9100	0
107	20240422	191000	630655440	9100	9100	9100	9100	0
108	20240422	190900	630655440	9100	9100	9100	9100	0
109	20240422	190800	630655440	9100	9100	9100	9100	0
110	20240422	190700	630655440	9100	9100	9100	9100	0
111	20240422	190600	630655440	9100	9100	9100	9100	0
112	20240422	190500	630655440	9100	9100	9100	9100	0
113	20240422	190400	630655440	9100	9100	9100	9100	0
114	20240422	190300	630655440	9100	9100	9100	9100	0
115	20240422	190200	630655440	9100	9100	9100	9100	0
116	20240422	190100	630655440	9100	9100	9100	9100	0
117	20240422	190000	630655440	9100	9100	9100	9100	0
118	20240422	185900	630655440	9100	9100	9100	9100	0
119	20240422	185800	630655440	9100	9100	9100	9100	0
120	20240422	185700	630655440	9100	9100	9100	9100	0
121	20240422	185600	630655440	9100	9100	9100	9100	0
122	20240422	185500	630655440	9100	9100	9100	9100	2281
123	20240422	185400	630655440	9100	9100	9100	9100	0
124	20240422	185300	630655440	9100	9100	9100	9100	0
125	20240422	185200	630655440	9100	9100	9100	9100	0
126	20240422	185100	630655440	9100	9100	9100	9100	0
127	20240422	185000	630655440	9100	9100	9100	9100	0
128	20240422	184900	630655440	9100	9100	9100	9100	0
129	20240422	184800	630655440	9100	9100	9100	9100	0
130	20240422	184700	630655440	9100	9100	9100	9100	0
131	20240422	184600	630655440	9100	9100	9100	9100	0
132	20240422	184500	630655440	9100	9100	9100	9100	0
133	20240422	184400	630655440	9100	9100	9100	9100	0
134	20240422	184300	630655440	9100	9100	9100	9100	0
135	20240422	184200	630655440	9100	9100	9100	9100	0
136	20240422	184100	630655440	9100	9100	9100	9100	0
137	20240422	184000	630655440	9100	9100	9100	9100	0
138	20240422	183900	630655440	9100	9100	9100	9100	0
139	20240422	183800	630655440	9100	9100	9100	9100	0
140	20240422	183700	630655440	9100	9100	9100	9100	0
141	20240422	183600	630655440	9100	9100	9100	9100	0
142	20240422	183500	630655440	9100	9100	9100	9100	0
143	20240422	183400	630655440	9100	9100	9100	9100	0
144	20240422	183300	630655440	9100	9100	9100	9100	0
145	20240422	183200	630655440	9100	9100	9100	9100	0
146	20240422	183100	630655440	9100	9100	9100	9100	0
147	20240422	183000	630655440	9100	9100	9100	9100	0
148	20240422	182900	630655440	9100	9100	9100	9100	0
149	20240422	182800	630655440	9100	9100	9100	9100	0
150	20240422	182700	630655440	9100	9100	9100	9100	0
151	20240422	182600	630655440	9100	9100	9100	9100	0
152	20240422	182500	630655440	9100	9100	9100	9100	2281
153	20240422	182400	630655440	9100	9100	9100	9100	0
154	20240422	182300	630655440	9100	9100	9100	9100	0
155	20240422	182200	630655440	9100	9100	9100	9100	0
156	20240422	182100	630655440	9100	9100	9100	9100	0
157	20240422	182000	630655440	9100	9100	9100	9100	0
158	20240422	181900	630655440	9100	9100	9100	9100	0
159	20240422	181800	630655440	9100	9100	9100	9100	0
160	20240422	181700	630655440	9100	9100	9100	9100	0
161	20240422	181600	630655440	9100	9100	9100	9100	0
162	20240422	181500	630655440	9100	9100	9100	9100	0
163	20240422	181400	630655440	9100	9100	9100	9100	0
164	20240422	181300	630655440	9100	9100	9100	9100	0
165	20240422	181200	630655440	9100	9100	9100	9100	0
166	20240422	181100	630655440	9100	9100	9100	9100	0
167	20240422	181000	630655440	9100	9100	9100	9100	0
168	20240422	180900	630655440	9100	9100	9100	9100	0
169	20240422	180800	630655440	9100	9100	9100	9100	0
170	20240422	180700	630655440	9100	9100	9100	9100	0
171	20240422	180600	630655440	9100	9100	9100	9100	0
172	20240422	180500	630655440	9100	9100	9100	9100	0
173	20240422	180400	630655440	9100	9100	9100	9100	0
174	20240422	180300	630655440	9100	9100	9100	9100	0
175	20240422	180200	630655440	9100	9100	9100	9100	0
176	20240422	180100	630655440	9100	9100	9100	9100	0
177	20240422	180000	630655440	9100	9100	9100	9100	0
178	20240422	175900	630655440	9100	9100	9100	9100	0
179	20240422	175800	630655440	9100	9100	9100	9100	0
180	20240422	175700	630655440	9100	9100	9100	9100	0
181	20240422	175600	630655440	9100	9100	9100	9100	0
182	20240422	175500	630655440	9100	9100	9100	9100	2281
183	20240422	175400	630655440	9100	9100	9100	9100	0
184	20240422	175300	630655440	9100	9100	9100	9100	0
185	20240422	175200	630655440	9100	9100	9100	9100	0
186	20240422	175100	630655440	9100	9100	9100	9100	0
187	20240422	175000	630655440	9100	9100	9100	9100	0
188	20240422	174900	630655440	9100	9100	9100	9100	0
189	20240422	174800	630655440	9100	9100	9100	9100	0
190	20240422	174700	630655440	9100	9100	9100	9100	0
191	20240422	174600	630655440	9100	9100	9100	9100	0
192	20240422	174500	630655440	9100	9100	9100	9100	0
193	20240422	174400	630655440	9100	9100	9100	9100	0
194	20240422	174300	630655440	9100	9100	9100	9100	0
195	20240422	174200	630655440	9100	9100	9100	9100	0
196	20240422	174100	630655440	9100	9100	9100	9100	0
197	20240422	174000	630655440	9100	9100	9100	9100	0
198	20240422	173900	630655440	9100	9100	9100	9100	0
199	20240422	173800	630655440	9100	9100	9100	9100	0
200	20240422	173700	630655440	9100	9100	9100	9100	0
201	20240422	173600	630655440	9100	9100	9100	9100	0
202	20240422	173500	630655440	9100	9100	9100	9100	0
203	20240422	173400	630655440	9100	9100	9100	9100	0
204	20240422	173300	630655440	9100	9100	9100	9100	0
205	20240422	173200	630655440	9100	9100	9100	9100	0
206	20240422	173100	630655440	9100	9100	9100	9100	0
207	20240422	173000	630655440	9100	9100	9100	9100	0
208	20240422	172900	630655440	9100	9100	9100	9100	0
209	20240422	172800	630655440	9100	9100	9100	9100	0
210	20240422	172700	630655440	9100	9100	9100	9100	0
211	20240422	172600	630655440	9100	9100	9100	9100	0
212	20240422	172500	630655440	9100	9100	9100	9100	2281
213	20240422	172400	630655440	9100	9100	9100	9100	0
214	20240422	172300	630655440	9100	9100	9100	9100	0
215	20240422	172200	630655440	9100	9100	9100	9100	0
216	20240422	172100	630655440	9100	9100	9100	9100	0
217	20240422	172000	630655440	9100	9100	9100	9100	0
218	20240422	171900	630655440	9100	9100	9100	9100	0
219	20240422	171800	630655440	9100	9100	9100	9100	0
220	20240422	171700	630655440	9100	9100	9100	9100	0
221	20240422	171600	630655440	9100	9100	9100	9100	0
222	20240422	171500	630655440	9100	9100	9100	9100	0
223	20240422	171400	630655440	9100	9100	9100	9100	0
224	20240422	171300	630655440	9100	9100	9100	9100	0
225	20240422	171200	630655440	9100	9100	9100	9100	0
226	20240422	171100	630655440	9100	9100	9100	9100	0
227	20240422	171000	630655440	9100	9100	9100	9100	0
228	20240422	170900	630655440	9100	9100	9100	9100	0
229	20240422	170800	630655440	9100	9100	9100	9100	0
230	20240422	170700	630655440	9100	9100	9100	9100	0
231	20240422	170600	630655440	9100	9100	9100	9100	0
232	20240422	170500	630655440	9100	9100	9100	9100	0
233	20240422	170400	630655440	9100	9100	9100	9100	0
234	20240422	170300	630655440	9100	9100	9100	9100	0
235	20240422	170200	630655440	9100	9100	9100	9100	0
236	20240422	170100	630655440	9100	9100	9100	9100	0
237	20240422	170000	630655440	9100	9100	9100	9100	0
238	20240422	165900	630655440	9100	9100	9100	9100	0
239	20240422	165800	630655440	9100	9100	9100	9100	0
240	20240422	165700	630655440	9100	9100	9100	9100	0
241	20240422	165600	630655440	9100	9100	9100	9100	0
242	20240422	165500	630655440	9100	9100	9100	9100	2281
243	20240422	165400	630655440	9100	9100	9100	9100	0
244	20240422	165300	630655440	9100	9100	9100	9100	0
245	20240422	165200	630655440	9100	9100	9100	9100	0
246	20240422	165100	630655440	9100	9100	9100	9100	0
247	20240422	165000	630655440	9100	9100	9100	9100	0
248	20240422	164900	630655440	9100	9100	9100	9100	0
249	20240422	164800	630655440	9100	9100	9100	9100	0
250	20240422	164700	630655440	9100	9100	9100	9100	0
251	20240422	164600	630655440	9100	9100	9100	9100	0
252	20240422	164500	630655440	9100	9100	9100	9100	0
253	20240422	164400	630655440	9100	9100	9100	9100	0
254	20240422	164300	630655440	9100	9100	9100	9100	0
255	20240422	164200	630655440	9100	9100	9100	9100	0
256	20240422	164100	630655440	9100	9100	9100	9100	0
257	20240422	164000	630655440	9100	9100	9100	9100	0
258	20240422	163900	630655440	9100	9100	9100	9100	0
259	20240422	163800	630655440	9100	9100	9100	9100	0
260	20240422	163700	630655440	9100	9100	9100	9100	0
261	20240422	163600	630655440	9100	9100	9100	9100	0
262	20240422	163500	630655440	9100	9100	9100	9100	0
263	20240422	163400	630655440	9100	9100	9100	9100	0
264	20240422	163300	630655440	9100	9100	9100	9100	0
265	20240422	163200	630655440	9100	9100	9100	9100	0
266	20240422	163100	630655440	9100	9100	9100	9100	0
267	20240422	163000	630655440	9100	9100	9100	9100	0
268	20240422	162900	630655440	9100	9100	9100	9100	0
269	20240422	162800	630655440	9100	9100	9100	9100	0
270	20240422	162700	630655440	9100	9100	9100	9100	0
271	20240422	162600	630655440	9100	9100	9100	9100	0
272	20240422	162500	630655440	9100	9100	9100	9100	2281
273	20240422	162400	630655440	9100	9100	9100	9100	0
274	20240422	162300	630655440	9100	9100	9100	9100	0
275	20240422	162200	630655440	9100	9100	9100	9100	0
276	20240422	162100	630655440	9100	9100	9100	9100	0
277	20240422	162000	630655440	9100	9100	9100	9100	0
278	20240422	161900	630655440	9100	9100	9100	9100	0
279	20240422	161800	630655440	9100	9100	9100	9100	0
280	20240422	161700	630655440	9100	9100	9100	9100	0
281	20240422	161600	630655440	9100	9100	9100	9100	0
282	20240422	161500	630655440	9100	9100	9100	9100	0
283	20240422	161400	630655440	9100	9100	9100	9100	0
284	20240422	161300	630655440	9100	9100	9100	9100	0
285	20240422	161200	630655440	9100	9100	9100	9100	0
286	20240422	161100	630655440	9100	9100	9100	9100	0
287	20240422	161000	630655440	9100	9100	9100	9100	0
288	20240422	160900	630655440	9100	9100	9100	9100	0
289	20240422	160800	630655440	9100	9100	9100	9100	0
290	20240422	160700	630655440	9100	9100	9100	9100	0
291	20240422	160600	630655440	9100	9100	9100	9100	0
292	20240422	160500	630655440	9100	9100	9100	9100	0
293	20240422	160400	630655440	9100	9100	9100	9100	0
294	20240422	160300	630655440	9100	9100	9100	9100	0
295	20240422	160200	630655440	9100	9100	9100	9100	0
296	20240422	160100	630655440	9100	9100	9100	9100	0
297	20240422	160000	630655440	9100	9100	9100	9100	0
298	20240422	155900	630655440	9100	9100	9100	9100	0
299	20240422	155800	630655440	9100	9100	9100	9100	0
300	20240422	155700	630655440	9100	9100	9100	9100	0
301	20240422	155600	630655440	9100	9100	9100	9100	0
302	20240422	155500	630655440	9100	9100	9100	9100	2281
303	20240422	155400	630655440	9100	9100	9100	9100	0
304	20240422	155300	630655440	9100	9100	9100	9100	0
305	20240422	155200	630655440	9100	9100	9100	9100	0
306	20240422	155100	630655440	9100	9100	9100	9100	0
307	20240422	155000	630655440	9100	9100	9100	9100	0
308	20240422	154900	630655440	9100	9100	9100	9100	0
309	20240422	154800	630655440	9100	9100	9100	9100	0
310	20240422	154700	630655440	9100	9100	9100	9100	0
311	20240422	154600	630655440	9100	9100	9100	9100	0
312	20240422	154500	630655440	9100	9100	9100	9100	0
313	20240422	154400	630655440	9100	9100	9100	9100	0
314	20240422	154300	630655440	9100	9100	9100	9100	0
315	20240422	154200	630655440	9100	9100	9100	9100	0
316	20240422	154100	630655440	9100	9100	9100	9100	0
317	20240422	154000	630655440	9100	9100	9100	9100	0
318	20240422	153900	630655440	9100	9100	9100	9100	0
319	20240422	153800	630655440	9100	9100	9100	9100	0
320	20240422	153700	630655440	9100	9100	9100	9100	0
321	20240422	153600	630655440	9100	9100	9100	9100	0
322	20240422	153500	630655440	9100	9100	9100	9100	0
323	20240422	153400	630655440	9100	9100	9100	9100	0
324	20240422	153300	630655440	9100	9100	9100	9100	0
325	20240422	153200	630655440	9100	9100	9100	9100	0
326	20240422	153100	630655440	9100	9100	9100	9100	0
327	20240422	153000	630655440	9100	9100	9100	9100	2281
328	20240422	152900	609898340	9120	9120	9120	9120	0
329	20240422	152800	609898340	9120	9120	9120	9120	0
330	20240422	152700	609898340	9120	9120	9120	9120	0
331	20240422	152600	609898340	9120	9120	9120	9120	0
332	20240422	152500	609898340	9120	9120	9120	9120	0
333	20240422	152400	609898340	9120	9120	9120	9120	0
334	20240422	152300	609898340	9120	9120	9120	9120	0
335	20240422	152200	609898340	9120	9120	9120	9120	0
336	20240422	152100	609898340	9120	9120	9120	9120	0
337	20240422	152000	609898340	9120	9120	9120	9120	0
338	20240422	151900	609898340	9120	9120	9120	9120	0
339	20240422	151800	609898340	9120	9100	9120	9100	203
340	20240422	151700	608050380	9120	9120	9120	9120	0
341	20240422	151600	608050380	9120	9100	9120	9100	2
342	20240422	151500	608032160	9100	9120	9120	9100	112
343	20240422	151400	607012720	9120	9120	9120	9100	504
344	20240422	151300	602426240	9120	9120	9120	9120	6
345	20240422	151200	602371520	9100	9120	9130	9100	223
346	20240422	151100	600339580	9130	9130	9130	9130	0
347	20240422	151000	600339580	9130	9120	9130	9120	682
348	20240422	150900	594119200	9130	9120	9130	9120	27
349	20240422	150800	593872920	9140	9130	9140	9130	4
350	20240422	150700	593836380	9140	9130	9140	9120	163
351	20240422	150600	592349380	9140	9140	9140	9140	1
352	20240422	150500	592340240	9120	9120	9120	9120	1
353	20240422	150400	592331120	9140	9130	9140	9130	258
354	20240422	150300	589975520	9130	9130	9130	9130	307
355	20240422	150200	587172610	9100	9130	9130	9100	2
356	20240422	150100	587154380	9130	9130	9130	9130	2
357	20240422	150000	587136120	9130	9120	9130	9100	476
358	20240422	145900	582799910	9120	9120	9120	9120	0
359	20240422	145800	582799910	9120	9120	9120	9120	85
360	20240422	145700	582024710	9120	9120	9120	9120	1
361	20240422	145600	582015590	9130	9130	9130	9130	0
362	20240422	145500	582015590	9130	9130	9130	9130	15
363	20240422	145400	581878640	9130	9130	9130	9130	0
364	20240422	145300	581878640	9130	9120	9130	9120	16
365	20240422	145200	581732690	9130	9130	9130	9130	0
366	20240422	145100	581732690	9130	9130	9130	9130	0
367	20240422	145000	581732690	9130	9130	9130	9130	3
368	20240422	144900	581705300	9120	9100	9120	9100	51
369	20240422	144800	581241180	9100	9100	9100	9100	50
370	20240422	144700	580786180	9130	9130	9130	9130	1
371	20240422	144600	580777050	9130	9130	9130	9130	0
372	20240422	144500	580777050	9130	9130	9130	9130	0
373	20240422	144400	580777050	9130	9130	9130	9130	0
374	20240422	144300	580777050	9130	9130	9130	9130	0
375	20240422	144200	580777050	9130	9130	9130	9130	3
376	20240422	144100	580749660	9100	9100	9100	9100	5
377	20240422	144000	580704160	9130	9130	9130	9130	0
378	20240422	143900	580704160	9130	9130	9130	9130	0
379	20240422	143800	580704160	9130	9130	9130	9130	0
380	20240422	143700	580704160	9130	9110	9130	9100	11
381	20240422	143600	580603980	9140	9140	9140	9140	0
382	20240422	143500	580603980	9140	9140	9140	9140	0
383	20240422	143400	580603980	9140	9140	9140	9140	0
384	20240422	143300	580603980	9140	9140	9140	9140	0
385	20240422	143200	580603980	9140	9140	9140	9140	1
386	20240422	143100	580594840	9130	9130	9130	9130	0
387	20240422	143000	580594840	9130	9120	9130	9120	102
388	20240422	142900	579663900	9120	9120	9120	9120	0
389	20240422	142800	579663900	9120	9120	9120	9120	0
390	20240422	142700	579663900	9120	9120	9120	9120	0
391	20240422	142600	579663900	9120	9120	9120	9120	20
392	20240422	142500	579481500	9120	9070	9120	9070	31
393	20240422	142400	579200280	9140	9130	9140	9070	69
394	20240422	142300	578573910	9140	9070	9140	9070	102
395	20240422	142200	577648630	9150	9100	9150	9070	1001
396	20240422	142100	568563990	9150	9100	9150	9090	875
397	20240422	142000	560606350	9150	9100	9150	9100	101
398	20240422	141900	559687200	9150	9110	9150	9100	52
399	20240422	141800	559213940	9110	9160	9160	9110	73
400	20240422	141700	558548810	9170	9170	9170	9170	0
401	20240422	141600	558548810	9170	9110	9170	9110	594
402	20240422	141500	553137410	9180	9180	9180	9180	42
403	20240422	141400	552751850	9180	9160	9180	9160	1870
404	20240422	141300	535608790	9170	9140	9180	9140	5097
405	20240422	141200	488908390	9140	9110	9140	9110	107
406	20240422	141100	487933530	9110	9110	9110	9110	1
407	20240422	141000	487924420	9100	9090	9110	9080	359
408	20240422	140900	484663960	9090	9110	9110	9090	512
409	20240422	140800	480007120	9110	9120	9140	9110	87
410	20240422	140700	479214470	9140	9120	9140	9120	228
411	20240422	140600	477135090	9120	9140	9140	9120	185
412	20240422	140500	475445890	9150	9120	9150	9120	12
413	20240422	140400	475336400	9140	9140	9140	9140	60
414	20240422	140300	474788000	9150	9150	9150	9150	200
415	20240422	140200	472958000	9150	9150	9150	9150	363
416	20240422	140100	469636550	9150	9140	9150	9140	8
417	20240422	140000	469563420	9140	9140	9140	9140	0
418	20240422	135900	469563420	9140	9140	9140	9140	293
419	20240422	135800	466885400	9140	9140	9140	9140	16
420	20240422	135700	466739160	9150	9150	9150	9150	0
421	20240422	135600	466739160	9150	9150	9150	9150	0
422	20240422	135500	466739160	9150	9150	9150	9150	0
423	20240422	135400	466739160	9150	9150	9150	9150	6
424	20240422	135300	466684260	9160	9160	9160	9160	0
425	20240422	135200	466684260	9160	9160	9160	9160	0
426	20240422	135100	466684260	9160	9140	9160	9140	2682
427	20240422	135000	442156000	9140	9140	9140	9140	0
428	20240422	134900	442156000	9140	9140	9140	9140	0
429	20240422	134800	442156000	9140	9120	9140	9110	5
430	20240422	134700	442110410	9150	9150	9150	9150	1
431	20240422	134600	442101260	9110	9110	9110	9110	73
432	20240422	134500	441436230	9150	9150	9150	9150	0
433	20240422	134400	441436230	9150	9130	9150	9110	3758
434	20240422	134300	407089740	9140	9140	9140	9140	0
435	20240422	134200	407089740	9140	9140	9140	9140	20
436	20240422	134100	406906940	9140	9140	9140	9140	0
437	20240422	134000	406906940	9140	9140	9140	9140	0
438	20240422	133900	406906940	9140	9130	9140	9100	114
439	20240422	133800	405868750	9140	9130	9140	9130	301
440	20240422	133700	403117620	9150	9150	9150	9150	0
441	20240422	133600	403117620	9150	9150	9150	9150	462
442	20240422	133500	398890320	9150	9150	9150	9150	0
443	20240422	133400	398890320	9150	9150	9150	9150	2
444	20240422	133300	398872020	9140	9140	9140	9140	300
445	20240422	133200	396130020	9140	9140	9150	9130	66
446	20240422	133100	395527310	9140	9150	9150	9140	7
447	20240422	133000	395463320	9140	9150	9150	9140	65
448	20240422	132900	394868670	9150	9120	9150	9120	911
449	20240422	132800	386544120	9120	9110	9120	9110	1653
450	20240422	132700	371478840	9110	9110	9110	9110	1060
451	20240422	132600	361822240	9110	9110	9110	9110	0
452	20240422	132500	361822240	9110	9100	9110	9100	5
453	20240422	132400	361776730	9110	9100	9110	9100	500
454	20240422	132300	357221750	9100	9100	9100	9100	45
455	20240422	132200	356812250	9110	9110	9110	9110	0
456	20240422	132100	356812250	9110	9110	9110	9110	0
457	20240422	132000	356812250	9110	9110	9110	9110	0
458	20240422	131900	356812250	9110	9090	9110	9050	503
459	20240422	131800	352256470	9110	9110	9110	9110	0
460	20240422	131700	352256470	9110	9100	9110	9090	38
461	20240422	131600	351911000	9110	9090	9110	9090	3130
462	20240422	131500	323447150	9090	9090	9090	9090	0
463	20240422	131400	323447150	9090	9090	9090	9090	1
464	20240422	131300	323438060	9080	9080	9080	9080	50
465	20240422	131200	322984060	9080	9080	9080	9080	384
466	20240422	131100	319497340	9080	9080	9080	9080	62
467	20240422	131000	318934380	9090	9090	9090	9090	0
468	20240422	130900	318934380	9090	9080	9090	9080	1000
469	20240422	130800	309854280	9080	9070	9080	9070	101
470	20240422	130700	308938200	9080	9080	9080	9080	0
471	20240422	130600	308938200	9080	9080	9080	9080	0
472	20240422	130500	308938200	9080	9080	9080	9080	47
473	20240422	130400	308511440	9080	9080	9080	9080	0
474	20240422	130300	308511440	9080	9080	9080	9080	0
475	20240422	130200	308511440	9080	9080	9080	9080	2
476	20240422	130100	308493280	9090	9090	9090	9090	0
477	20240422	130000	308493280	9090	9090	9090	9090	0
478	20240422	125900	308493280	9090	9090	9090	9090	0
479	20240422	125800	308493280	9090	9090	9090	9090	0
480	20240422	125700	308493280	9090	9090	9090	9090	0
481	20240422	125600	308493280	9090	9090	9090	9090	0
482	20240422	125500	308493280	9090	9090	9090	9090	0
483	20240422	125400	308493280	9090	9090	9090	9090	0
484	20240422	125300	308493280	9090	9090	9090	9090	0
485	20240422	125200	308493280	9090	9090	9090	9090	1
486	20240422	125100	308484190	9090	9090	9090	9090	0
487	20240422	125000	308484190	9090	9090	9090	9090	0
488	20240422	124900	308484190	9090	9090	9090	9090	0
489	20240422	124800	308484190	9090	9090	9090	9090	0
490	20240422	124700	308484190	9090	9080	9090	9080	11
491	20240422	124600	308384300	9090	9080	9090	9080	2
492	20240422	124500	308366130	9100	9100	9100	9100	0
493	20240422	124400	308366130	9100	9100	9100	9100	0
494	20240422	124300	308366130	9100	9100	9100	9100	0
495	20240422	124200	308366130	9100	9100	9100	9100	1
496	20240422	124100	308357030	9100	9100	9100	9100	0
497	20240422	124000	308357030	9100	9100	9100	9100	0
498	20240422	123900	308357030	9100	9100	9100	9100	30
499	20240422	123800	308084030	9100	9100	9100	9100	1
500	20240422	123700	308074930	9070	9070	9070	9070	55
501	20240422	123600	307576080	9100	9100	9100	9100	0
502	20240422	123500	307576080	9100	9100	9100	9100	0
503	20240422	123400	307576080	9100	9100	9100	9100	1
504	20240422	123300	307566980	9100	9100	9100	9100	0
505	20240422	123200	307566980	9100	9100	9100	9100	0
506	20240422	123100	307566980	9100	9100	9100	9100	0
507	20240422	123000	307566980	9100	9090	9100	9040	302
508	20240422	122900	304834060	9110	9110	9110	9110	0
509	20240422	122800	304834060	9110	9110	9110	9110	100
510	20240422	122700	303923060	9110	9110	9110	9110	0
511	20240422	122600	303923060	9110	9110	9110	9110	0
512	20240422	122500	303923060	9110	9110	9110	9110	4
513	20240422	122400	303886620	9100	9100	9100	9100	1077
514	20240422	122300	294085920	9100	9100	9100	9100	0
515	20240422	122200	294085920	9100	9090	9100	9090	36
516	20240422	122100	293758640	9090	9080	9100	9080	2357
517	20240422	122000	272319920	9090	9090	9090	9090	0
518	20240422	121900	272319920	9090	9080	9090	9080	400
519	20240422	121800	268687910	9080	9070	9080	9070	1052
520	20240422	121700	259146260	9070	9070	9070	9070	0
521	20240422	121600	259146260	9070	9070	9070	9070	3
522	20240422	121500	259119050	9070	9070	9070	9070	0
523	20240422	121400	259119050	9070	9070	9070	9070	0
524	20240422	121300	259119050	9070	9070	9070	9070	1
525	20240422	121200	259109980	9080	9080	9080	9080	0
526	20240422	121100	259109980	9080	9050	9080	9050	2501
527	20240422	121000	236455230	9060	9060	9060	9060	0
528	20240422	120900	236455230	9060	9060	9060	9060	0
529	20240422	120800	236455230	9060	9060	9060	9060	50
530	20240422	120700	236002230	9060	9060	9060	9060	0
531	20240422	120600	236002230	9060	9060	9060	9060	0
532	20240422	120500	236002230	9060	9060	9060	9060	0
533	20240422	120400	236002230	9060	9060	9060	9060	0
534	20240422	120300	236002230	9060	9060	9060	9060	137
535	20240422	120200	234761010	9070	9070	9070	9070	0
536	20240422	120100	234761010	9070	9020	9070	9020	4
537	20240422	120000	234724830	9070	9070	9070	9070	0
538	20240422	115900	234724830	9070	9060	9070	9060	14
539	20240422	115800	234597960	9070	9070	9070	9070	205
540	20240422	115700	232738610	9070	9070	9070	9070	200
541	20240422	115600	230924610	9060	9020	9060	9020	1422
542	20240422	115500	218061210	9030	9030	9030	9030	0
543	20240422	115400	218061210	9030	9030	9030	9030	0
544	20240422	115300	218061210	9030	9010	9030	9010	1164
545	20240422	115200	207573550	9010	9010	9010	9010	17
546	20240422	115100	207420380	9010	9010	9010	9010	20
547	20240422	115000	207240180	9010	9010	9010	9010	13
548	20240422	114900	207123050	9030	9030	9030	9030	0
549	20240422	114800	207123050	9030	9030	9030	9030	1
550	20240422	114700	207114020	9020	9020	9020	9020	0
551	20240422	114600	207114020	9020	9020	9020	9020	0
552	20240422	114500	207114020	9020	9020	9020	9020	0
553	20240422	114400	207114020	9020	9020	9020	9020	0
554	20240422	114300	207114020	9020	9020	9020	9020	270
555	20240422	114200	204678620	9020	9020	9020	9020	0
556	20240422	114100	204678620	9020	9020	9020	9020	0
557	20240422	114000	204678620	9020	9020	9020	9020	0
558	20240422	113900	204678620	9020	9020	9020	9020	0
559	20240422	113800	204678620	9020	9020	9020	9020	0
560	20240422	113700	204678620	9020	9020	9020	9000	62
561	20240422	113600	204120370	9020	9020	9020	9020	0
562	20240422	113500	204120370	9020	9020	9020	9020	0
563	20240422	113400	204120370	9020	9020	9020	9020	0
564	20240422	113300	204120370	9020	9000	9020	9000	299
565	20240422	113200	201429330	9000	9000	9000	9000	0
566	20240422	113100	201429330	9000	9000	9000	9000	0
567	20240422	113000	201429330	9000	9000	9000	9000	3
568	20240422	112900	201402330	9020	9020	9020	9020	0
569	20240422	112800	201402330	9020	8970	9020	8970	148
570	20240422	112700	200073260	8980	8980	8980	8980	54
571	20240422	112600	199588340	9020	9020	9020	9020	0
572	20240422	112500	199588340	9020	9020	9020	9020	0
573	20240422	112400	199588340	9020	9020	9020	9020	1
574	20240422	112300	199579320	8980	8980	9020	8980	222
575	20240422	112200	197585680	8980	8980	8980	8980	40
576	20240422	112100	197226480	8980	8990	9020	8980	421
577	20240422	112000	193445460	9020	9020	9020	9020	0
578	20240422	111900	193445460	9020	9020	9020	9020	1
579	20240422	111800	193436440	9020	9020	9020	9020	1
580	20240422	111700	193427420	8990	8990	8990	8990	572
581	20240422	111600	188285140	9020	9020	9020	9020	0
582	20240422	111500	188285140	9020	9020	9020	9020	3
583	20240422	111400	188258080	9020	9020	9020	9020	0
584	20240422	111300	188258080	9020	9020	9020	9020	0
585	20240422	111200	188258080	9020	9020	9020	9020	0
586	20240422	111100	188258080	9020	8990	9020	8990	1145
587	20240422	111000	177964470	9020	9020	9020	9020	0
588	20240422	110900	177964470	9020	9020	9020	9020	0
589	20240422	110800	177964470	9020	9020	9020	9020	0
590	20240422	110700	177964470	9020	9020	9020	9020	0
591	20240422	110600	177964470	9020	8990	9020	8990	421
592	20240422	110500	174179650	9000	9010	9010	9000	678
593	20240422	110400	168077630	9030	9030	9030	9030	0
594	20240422	110300	168077630	9030	9030	9030	9030	0
595	20240422	110200	168077630	9030	9030	9030	9030	8
596	20240422	110100	168005390	9030	9030	9030	9030	100
597	20240422	110000	167102390	9030	9030	9030	9030	0
598	20240422	105900	167102390	9030	9030	9030	9030	3
599	20240422	105800	167075300	9020	9020	9020	9020	310
600	20240422	105700	164279100	9020	9020	9020	9020	0
601	20240422	105600	164279100	9020	9020	9020	9020	208
602	20240422	105500	162402940	9020	9020	9020	9020	0
603	20240422	105400	162402940	9020	9020	9020	9020	50
604	20240422	105300	161951940	9020	9020	9020	9020	300
605	20240422	105200	159245940	9020	9020	9020	9020	0
606	20240422	105100	159245940	9020	9000	9020	9000	6
607	20240422	105000	159191920	9020	9010	9020	9000	1200
608	20240422	104900	148391470	9020	9010	9020	9010	2
609	20240422	104800	148373440	9020	9020	9020	9020	1
610	20240422	104700	148364420	9040	9040	9040	9040	0
611	20240422	104600	148364420	9040	9040	9040	9040	0
612	20240422	104500	148364420	9040	9040	9040	9040	0
613	20240422	104400	148364420	9040	9040	9040	9040	0
614	20240422	104300	148364420	9040	9040	9040	9040	0
615	20240422	104200	148364420	9040	9040	9040	9040	40
616	20240422	104100	148002820	9040	9040	9040	9040	0
617	20240422	104000	148002820	9040	9030	9040	9030	20
618	20240422	103900	147822200	9040	9040	9040	9040	0
619	20240422	103800	147822200	9040	9040	9040	9040	0
620	20240422	103700	147822200	9040	9030	9040	9030	38
621	20240422	103600	147479030	9030	9030	9030	9030	0
622	20240422	103500	147479030	9030	9030	9030	9030	0
623	20240422	103400	147479030	9030	9030	9030	9030	10
624	20240422	103300	147388730	9040	9040	9040	9040	1
625	20240422	103200	147379690	9010	9010	9010	9010	1
626	20240422	103100	147370680	9040	9040	9040	9040	0
627	20240422	103000	147370680	9040	9020	9040	9010	71
628	20240422	102900	146730890	9040	9040	9040	9020	3
629	20240422	102800	146703790	9010	9030	9030	9010	1000
630	20240422	102700	137693350	9040	9040	9040	9030	5
631	20240422	102600	137648160	9040	9040	9040	9040	0
632	20240422	102500	137648160	9040	9030	9040	9030	15
633	20240422	102400	137512700	9040	9040	9040	9040	3
634	20240422	102300	137485580	9030	9030	9030	9030	1
635	20240422	102200	137476550	9050	9050	9050	9050	0
636	20240422	102100	137476550	9050	9050	9050	9050	0
637	20240422	102000	137476550	9050	9050	9050	9030	69
638	20240422	101900	136853440	9040	9040	9040	9040	410
639	20240422	101800	133147040	9040	9030	9040	9030	4
640	20240422	101700	133110890	9050	9050	9050	9050	0
641	20240422	101600	133110890	9050	9040	9050	9040	5
642	20240422	101500	133065680	9050	9050	9050	9050	2
643	20240422	101400	133047580	9070	9070	9070	9070	1
644	20240422	101300	133038510	9070	9050	9070	9050	1001
645	20240422	101200	123979440	9070	9070	9070	9070	1
646	20240422	101100	123970370	9050	9060	9070	9050	21
647	20240422	101000	123780050	9070	9060	9070	9060	59
648	20240422	100900	123245480	9050	9040	9060	9040	203
649	20240422	100800	121408670	9040	9040	9040	9040	0
650	20240422	100700	121408670	9040	9040	9040	9040	237
651	20240422	100600	119266190	9020	9020	9020	9000	24
652	20240422	100500	119049730	9020	9020	9020	9020	76
653	20240422	100400	118364210	9020	9020	9020	9020	476
654	20240422	100300	114070690	9020	9020	9020	9020	1
655	20240422	100200	114061670	9020	9020	9020	9020	4
656	20240422	100100	114025590	9020	9020	9020	9020	4
657	20240422	100000	113989510	9020	9020	9020	9020	0
658	20240422	095900	113989510	9020	9010	9020	9010	529
659	20240422	095800	109222840	9020	9020	9020	9020	0
660	20240422	095700	109222840	9020	9020	9020	9020	0
661	20240422	095600	109222840	9020	9020	9020	9020	0
662	20240422	095500	109222840	9020	9000	9020	9000	35
663	20240422	095400	108907800	9000	9020	9020	9000	191
664	20240422	095300	107187690	9020	9040	9040	9020	14
665	20240422	095200	107061390	9040	9040	9040	9040	0
666	20240422	095100	107061390	9040	9010	9040	9010	15
667	20240422	095000	106926150	9010	9010	9010	9010	330
668	20240422	094900	103952850	9010	9010	9010	9010	100
669	20240422	094800	103051850	9040	9040	9040	9040	0
670	20240422	094700	103051850	9040	9040	9040	9040	2
671	20240422	094600	103033770	9000	9010	9010	9000	584
672	20240422	094500	97774060	9040	9040	9040	9040	0
673	20240422	094400	97774060	9040	9040	9040	9040	20
674	20240422	094300	97593260	9050	9000	9050	9000	265
675	20240422	094200	95208110	9050	9020	9050	9000	239
676	20240422	094100	93055480	9070	9020	9070	9020	53
677	20240422	094000	92574820	9010	9070	9070	9010	2427
678	20240422	093900	70665080	9070	9070	9070	9070	0
679	20240422	093800	70665080	9070	9070	9070	9070	3
680	20240422	093700	70637870	9050	9050	9050	9050	81
681	20240422	093600	69904820	9080	9080	9080	9080	0
682	20240422	093500	69904820	9080	9080	9080	9080	0
683	20240422	093400	69904820	9080	9060	9080	9060	50
684	20240422	093300	69451320	9060	9060	9060	9030	289
685	20240422	093200	66833280	9030	9030	9030	9030	71
686	20240422	093100	66192150	9060	9030	9060	9030	648
687	20240422	093000	60340590	9030	9020	9030	9020	118
688	20240422	092900	59276220	9020	9030	9030	9020	27
689	20240422	092800	59032620	9030	9030	9030	9030	409
690	20240422	092700	55339350	9070	9040	9070	9040	350
691	20240422	092600	52173670	9040	9050	9050	9030	709
692	20240422	092500	45760590	9070	9060	9070	9060	73
693	20240422	092400	45098920	9060	9050	9060	9040	191
694	20240422	092300	43370370	9060	9050	9060	9050	75
695	20240422	092200	42691610	9050	9060	9060	9050	34
696	20240422	092100	42383580	9060	9060	9060	9060	2
697	20240422	092000	42365460	9070	9070	9070	9070	4
698	20240422	091900	42329180	9070	9070	9070	9070	1000
699	20240422	091800	33259180	9070	9060	9070	9060	93
700	20240422	091700	32416570	9060	9060	9060	9060	59
701	20240422	091600	31882030	9060	9060	9060	9060	0
702	20240422	091500	31882030	9060	9060	9060	9060	5
703	20240422	091400	31836730	9060	9060	9060	9060	0
704	20240422	091300	31836730	9060	9030	9060	9030	67
705	20240422	091200	31231660	9020	9020	9020	9020	222
706	20240422	091100	29229220	9020	9030	9030	9020	20
707	20240422	091000	29048810	9030	9060	9060	9030	138
708	20240422	090900	27802280	9060	9060	9060	9060	20
709	20240422	090800	27621080	9070	9080	9080	9060	794
710	20240422	090700	20413600	9080	9080	9080	9080	17
711	20240422	090600	20259240	9080	9080	9080	9080	349
712	20240422	090500	17090320	9080	9030	9080	9030	314
713	20240422	090400	14251790	9030	9030	9050	9030	341
714	20240422	090300	11172390	9090	9000	9100	9000	748
715	20240422	090200	4418410	9000	8970	9000	8960	203
716	20240422	090100	2598940	8970	8970	8970	8970	0
717	20240422	090000	2598940	8970	8960	8970	8960	290