KissMeData/037270/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192000	665685490	4105	4105	4105	4105	1024
3	20240422	191900	665685490	4105	4105	4105	4105	0
4	20240422	191800	665685490	4105	4105	4105	4105	0
5	20240422	191700	665685490	4105	4105	4105	4105	0
6	20240422	191600	665685490	4105	4105	4105	4105	0
7	20240422	191500	665685490	4105	4105	4105	4105	0
8	20240422	191400	665685490	4105	4105	4105	4105	0
9	20240422	191300	665685490	4105	4105	4105	4105	0
10	20240422	191200	665685490	4105	4105	4105	4105	0
11	20240422	191100	665685490	4105	4105	4105	4105	0
12	20240422	191000	665685490	4105	4105	4105	4105	0
13	20240422	190900	665685490	4105	4105	4105	4105	0
14	20240422	190800	665685490	4105	4105	4105	4105	0
15	20240422	190700	665685490	4105	4105	4105	4105	0
16	20240422	190600	665685490	4105	4105	4105	4105	0
17	20240422	190500	665685490	4105	4105	4105	4105	0
18	20240422	190400	665685490	4105	4105	4105	4105	0
19	20240422	190300	665685490	4105	4105	4105	4105	0
20	20240422	190200	665685490	4105	4105	4105	4105	0
21	20240422	190100	665685490	4105	4105	4105	4105	0
22	20240422	190000	665685490	4105	4105	4105	4105	0
23	20240422	185900	665685490	4105	4105	4105	4105	0
24	20240422	185800	665685490	4105	4105	4105	4105	0
25	20240422	185700	665685490	4105	4105	4105	4105	0
26	20240422	185600	665685490	4105	4105	4105	4105	0
27	20240422	185500	665685490	4105	4105	4105	4105	0
28	20240422	185400	665685490	4105	4105	4105	4105	0
29	20240422	185300	665685490	4105	4105	4105	4105	0
30	20240422	185200	665685490	4105	4105	4105	4105	0
31	20240422	185100	665685490	4105	4105	4105	4105	0
32	20240422	185000	665685490	4105	4105	4105	4105	1024
33	20240422	184900	665685490	4105	4105	4105	4105	0
34	20240422	184800	665685490	4105	4105	4105	4105	0
35	20240422	184700	665685490	4105	4105	4105	4105	0
36	20240422	184600	665685490	4105	4105	4105	4105	0
37	20240422	184500	665685490	4105	4105	4105	4105	0
38	20240422	184400	665685490	4105	4105	4105	4105	0
39	20240422	184300	665685490	4105	4105	4105	4105	0
40	20240422	184200	665685490	4105	4105	4105	4105	0
41	20240422	184100	665685490	4105	4105	4105	4105	0
42	20240422	184000	665685490	4105	4105	4105	4105	0
43	20240422	183900	665685490	4105	4105	4105	4105	0
44	20240422	183800	665685490	4105	4105	4105	4105	0
45	20240422	183700	665685490	4105	4105	4105	4105	0
46	20240422	183600	665685490	4105	4105	4105	4105	0
47	20240422	183500	665685490	4105	4105	4105	4105	0
48	20240422	183400	665685490	4105	4105	4105	4105	0
49	20240422	183300	665685490	4105	4105	4105	4105	0
50	20240422	183200	665685490	4105	4105	4105	4105	0
51	20240422	183100	665685490	4105	4105	4105	4105	0
52	20240422	183000	665685490	4105	4105	4105	4105	0
53	20240422	182900	665685490	4105	4105	4105	4105	0
54	20240422	182800	665685490	4105	4105	4105	4105	0
55	20240422	182700	665685490	4105	4105	4105	4105	0
56	20240422	182600	665685490	4105	4105	4105	4105	0
57	20240422	182500	665685490	4105	4105	4105	4105	0
58	20240422	182400	665685490	4105	4105	4105	4105	0
59	20240422	182300	665685490	4105	4105	4105	4105	0
60	20240422	182200	665685490	4105	4105	4105	4105	0
61	20240422	182100	665685490	4105	4105	4105	4105	0
62	20240422	182000	665685490	4105	4105	4105	4105	1024
63	20240422	181900	665685490	4105	4105	4105	4105	0
64	20240422	181800	665685490	4105	4105	4105	4105	0
65	20240422	181700	665685490	4105	4105	4105	4105	0
66	20240422	181600	665685490	4105	4105	4105	4105	0
67	20240422	181500	665685490	4105	4105	4105	4105	0
68	20240422	181400	665685490	4105	4105	4105	4105	0
69	20240422	181300	665685490	4105	4105	4105	4105	0
70	20240422	181200	665685490	4105	4105	4105	4105	0
71	20240422	181100	665685490	4105	4105	4105	4105	0
72	20240422	181000	665685490	4105	4105	4105	4105	0
73	20240422	180900	665685490	4105	4105	4105	4105	0
74	20240422	180800	665685490	4105	4105	4105	4105	0
75	20240422	180700	665685490	4105	4105	4105	4105	0
76	20240422	180600	665685490	4105	4105	4105	4105	0
77	20240422	180500	665685490	4105	4105	4105	4105	0
78	20240422	180400	665685490	4105	4105	4105	4105	0
79	20240422	180300	665685490	4105	4105	4105	4105	0
80	20240422	180200	665685490	4105	4105	4105	4105	0
81	20240422	180100	665685490	4105	4105	4105	4105	0
82	20240422	180000	665685490	4105	4105	4105	4105	0
83	20240422	175900	665685490	4105	4105	4105	4105	0
84	20240422	175800	665685490	4105	4105	4105	4105	0
85	20240422	175700	665685490	4105	4105	4105	4105	0
86	20240422	175600	665685490	4105	4105	4105	4105	0
87	20240422	175500	665685490	4105	4105	4105	4105	0
88	20240422	175400	665685490	4105	4105	4105	4105	0
89	20240422	175300	665685490	4105	4105	4105	4105	0
90	20240422	175200	665685490	4105	4105	4105	4105	0
91	20240422	175100	665685490	4105	4105	4105	4105	0
92	20240422	175000	665685490	4105	4105	4105	4105	1024
93	20240422	174900	665685490	4105	4105	4105	4105	0
94	20240422	174800	665685490	4105	4105	4105	4105	0
95	20240422	174700	665685490	4105	4105	4105	4105	0
96	20240422	174600	665685490	4105	4105	4105	4105	0
97	20240422	174500	665685490	4105	4105	4105	4105	0
98	20240422	174400	665685490	4105	4105	4105	4105	0
99	20240422	174300	665685490	4105	4105	4105	4105	0
100	20240422	174200	665685490	4105	4105	4105	4105	0
101	20240422	174100	665685490	4105	4105	4105	4105	0
102	20240422	174000	665685490	4105	4105	4105	4105	0
103	20240422	173900	665685490	4105	4105	4105	4105	0
104	20240422	173800	665685490	4105	4105	4105	4105	0
105	20240422	173700	665685490	4105	4105	4105	4105	0
106	20240422	173600	665685490	4105	4105	4105	4105	0
107	20240422	173500	665685490	4105	4105	4105	4105	0
108	20240422	173400	665685490	4105	4105	4105	4105	0
109	20240422	173300	665685490	4105	4105	4105	4105	0
110	20240422	173200	665685490	4105	4105	4105	4105	0
111	20240422	173100	665685490	4105	4105	4105	4105	0
112	20240422	173000	665685490	4105	4105	4105	4105	0
113	20240422	172900	665685490	4105	4105	4105	4105	0
114	20240422	172800	665685490	4105	4105	4105	4105	0
115	20240422	172700	665685490	4105	4105	4105	4105	0
116	20240422	172600	665685490	4105	4105	4105	4105	0
117	20240422	172500	665685490	4105	4105	4105	4105	0
118	20240422	172400	665685490	4105	4105	4105	4105	0
119	20240422	172300	665685490	4105	4105	4105	4105	0
120	20240422	172200	665685490	4105	4105	4105	4105	0
121	20240422	172100	665685490	4105	4105	4105	4105	0
122	20240422	172000	665685490	4105	4105	4105	4105	1024
123	20240422	171900	665685490	4105	4105	4105	4105	0
124	20240422	171800	665685490	4105	4105	4105	4105	0
125	20240422	171700	665685490	4105	4105	4105	4105	0
126	20240422	171600	665685490	4105	4105	4105	4105	0
127	20240422	171500	665685490	4105	4105	4105	4105	0
128	20240422	171400	665685490	4105	4105	4105	4105	0
129	20240422	171300	665685490	4105	4105	4105	4105	0
130	20240422	171200	665685490	4105	4105	4105	4105	0
131	20240422	171100	665685490	4105	4105	4105	4105	0
132	20240422	171000	665685490	4105	4105	4105	4105	0
133	20240422	170900	665685490	4105	4105	4105	4105	0
134	20240422	170800	665685490	4105	4105	4105	4105	0
135	20240422	170700	665685490	4105	4105	4105	4105	0
136	20240422	170600	665685490	4105	4105	4105	4105	0
137	20240422	170500	665685490	4105	4105	4105	4105	0
138	20240422	170400	665685490	4105	4105	4105	4105	0
139	20240422	170300	665685490	4105	4105	4105	4105	0
140	20240422	170200	665685490	4105	4105	4105	4105	0
141	20240422	170100	665685490	4105	4105	4105	4105	0
142	20240422	170000	665685490	4105	4105	4105	4105	0
143	20240422	165900	665685490	4105	4105	4105	4105	0
144	20240422	165800	665685490	4105	4105	4105	4105	0
145	20240422	165700	665685490	4105	4105	4105	4105	0
146	20240422	165600	665685490	4105	4105	4105	4105	0
147	20240422	165500	665685490	4105	4105	4105	4105	0
148	20240422	165400	665685490	4105	4105	4105	4105	0
149	20240422	165300	665685490	4105	4105	4105	4105	0
150	20240422	165200	665685490	4105	4105	4105	4105	0
151	20240422	165100	665685490	4105	4105	4105	4105	0
152	20240422	165000	665685490	4105	4105	4105	4105	1024
153	20240422	164900	665685490	4105	4105	4105	4105	0
154	20240422	164800	665685490	4105	4105	4105	4105	0
155	20240422	164700	665685490	4105	4105	4105	4105	0
156	20240422	164600	665685490	4105	4105	4105	4105	0
157	20240422	164500	665685490	4105	4105	4105	4105	0
158	20240422	164400	665685490	4105	4105	4105	4105	0
159	20240422	164300	665685490	4105	4105	4105	4105	0
160	20240422	164200	665685490	4105	4105	4105	4105	0
161	20240422	164100	665685490	4105	4105	4105	4105	0
162	20240422	164000	665685490	4105	4105	4105	4105	0
163	20240422	163900	665685490	4105	4105	4105	4105	0
164	20240422	163800	665685490	4105	4105	4105	4105	0
165	20240422	163700	665685490	4105	4105	4105	4105	0
166	20240422	163600	665685490	4105	4105	4105	4105	0
167	20240422	163500	665685490	4105	4105	4105	4105	0
168	20240422	163400	665685490	4105	4105	4105	4105	0
169	20240422	163300	665685490	4105	4105	4105	4105	0
170	20240422	163200	665685490	4105	4105	4105	4105	0
171	20240422	163100	665685490	4105	4105	4105	4105	0
172	20240422	163000	665685490	4105	4105	4105	4105	0
173	20240422	162900	665685490	4105	4105	4105	4105	0
174	20240422	162800	665685490	4105	4105	4105	4105	0
175	20240422	162700	665685490	4105	4105	4105	4105	0
176	20240422	162600	665685490	4105	4105	4105	4105	0
177	20240422	162500	665685490	4105	4105	4105	4105	0
178	20240422	162400	665685490	4105	4105	4105	4105	0
179	20240422	162300	665685490	4105	4105	4105	4105	0
180	20240422	162200	665685490	4105	4105	4105	4105	0
181	20240422	162100	665685490	4105	4105	4105	4105	0
182	20240422	162000	665685490	4105	4105	4105	4105	1024
183	20240422	161900	665685490	4105	4105	4105	4105	0
184	20240422	161800	665685490	4105	4105	4105	4105	0
185	20240422	161700	665685490	4105	4105	4105	4105	0
186	20240422	161600	665685490	4105	4105	4105	4105	0
187	20240422	161500	665685490	4105	4105	4105	4105	0
188	20240422	161400	665685490	4105	4105	4105	4105	0
189	20240422	161300	665685490	4105	4105	4105	4105	0
190	20240422	161200	665685490	4105	4105	4105	4105	0
191	20240422	161100	665685490	4105	4105	4105	4105	0
192	20240422	161000	665685490	4105	4105	4105	4105	0
193	20240422	160900	665685490	4105	4105	4105	4105	0
194	20240422	160800	665685490	4105	4105	4105	4105	0
195	20240422	160700	665685490	4105	4105	4105	4105	0
196	20240422	160600	665685490	4105	4105	4105	4105	0
197	20240422	160500	665685490	4105	4105	4105	4105	0
198	20240422	160400	665685490	4105	4105	4105	4105	0
199	20240422	160300	665685490	4105	4105	4105	4105	0
200	20240422	160200	665685490	4105	4105	4105	4105	0
201	20240422	160100	665685490	4105	4105	4105	4105	0
202	20240422	160000	665685490	4105	4105	4105	4105	0
203	20240422	155900	665685490	4105	4105	4105	4105	0
204	20240422	155800	665685490	4105	4105	4105	4105	0
205	20240422	155700	665685490	4105	4105	4105	4105	0
206	20240422	155600	665685490	4105	4105	4105	4105	0
207	20240422	155500	665685490	4105	4105	4105	4105	0
208	20240422	155400	665685490	4105	4105	4105	4105	0
209	20240422	155300	665685490	4105	4105	4105	4105	0
210	20240422	155200	665685490	4105	4105	4105	4105	0
211	20240422	155100	665685490	4105	4105	4105	4105	0
212	20240422	155000	665685490	4105	4105	4105	4105	1024
213	20240422	154900	665685490	4105	4105	4105	4105	0
214	20240422	154800	665685490	4105	4105	4105	4105	0
215	20240422	154700	665685490	4105	4105	4105	4105	0
216	20240422	154600	665685490	4105	4105	4105	4105	0
217	20240422	154500	665685490	4105	4105	4105	4105	0
218	20240422	154400	665685490	4105	4105	4105	4105	0
219	20240422	154300	665685490	4105	4105	4105	4105	0
220	20240422	154200	665685490	4105	4105	4105	4105	0
221	20240422	154100	665685490	4105	4105	4105	4105	0
222	20240422	154000	665685490	4105	4105	4105	4105	0
223	20240422	153900	665685490	4105	4105	4105	4105	0
224	20240422	153800	665685490	4105	4105	4105	4105	0
225	20240422	153700	665685490	4105	4105	4105	4105	0
226	20240422	153600	665685490	4105	4105	4105	4105	0
227	20240422	153500	665685490	4105	4105	4105	4105	0
228	20240422	153400	665685490	4105	4105	4105	4105	0
229	20240422	153300	665685490	4105	4105	4105	4105	0
230	20240422	153200	665685490	4105	4105	4105	4105	0
231	20240422	153100	665685490	4105	4105	4105	4105	0
232	20240422	153000	665685490	4105	4105	4105	4105	1024
233	20240422	152900	661481970	4115	4115	4115	4115	0
234	20240422	152800	661481970	4115	4115	4115	4115	0
235	20240422	152700	661481970	4115	4115	4115	4115	0
236	20240422	152600	661481970	4115	4115	4115	4115	0
237	20240422	152500	661481970	4115	4115	4115	4115	0
238	20240422	152400	661481970	4115	4115	4115	4115	0
239	20240422	152300	661481970	4115	4115	4115	4115	0
240	20240422	152200	661481970	4115	4115	4115	4115	0
241	20240422	152100	661481970	4115	4115	4115	4115	0
242	20240422	152000	661481970	4115	4115	4115	4115	0
243	20240422	151900	661481970	4115	4100	4115	4100	56
244	20240422	151800	661252355	4095	4095	4095	4095	0
245	20240422	151700	661252355	4095	4110	4110	4095	3831
246	20240422	151600	645560315	4115	4115	4115	4095	8504
247	20240422	151500	610711785	4120	4120	4120	4120	337
248	20240422	151400	609323345	4130	4110	4130	4100	2200
249	20240422	151300	600298065	4135	4105	4140	4105	9101
250	20240422	151200	562739880	4100	4105	4105	4100	4
251	20240422	151100	562723475	4110	4110	4110	4110	439
252	20240422	151000	560919185	4110	4110	4110	4110	0
253	20240422	150900	560919185	4110	4110	4110	4110	606
254	20240422	150800	558428525	4115	4115	4115	4115	5
255	20240422	150700	558407950	4110	4110	4110	4105	1369
256	20240422	150600	552782360	4110	4110	4110	4110	1
257	20240422	150500	552778250	4110	4105	4110	4105	2
258	20240422	150400	552770035	4105	4105	4105	4105	0
259	20240422	150300	552770035	4105	4105	4110	4105	827
260	20240422	150200	549373310	4110	4110	4110	4110	0
261	20240422	150100	549373310	4110	4110	4110	4110	0
262	20240422	150000	549373310	4110	4110	4110	4110	0
263	20240422	145900	549373310	4110	4110	4110	4110	5
264	20240422	145800	549352760	4110	4110	4110	4110	0
265	20240422	145700	549352760	4110	4095	4110	4095	8
266	20240422	145600	549319985	4115	4115	4115	4115	4
267	20240422	145500	549303525	4115	4115	4115	4115	0
268	20240422	145400	549303525	4115	4115	4115	4115	1
269	20240422	145300	549299410	4095	4095	4095	4095	0
270	20240422	145200	549299410	4095	4105	4105	4095	1600
271	20240422	145100	542746610	4095	4115	4115	4095	150
272	20240422	145000	542130160	4115	4115	4115	4115	4
273	20240422	144900	542113700	4115	4115	4115	4115	0
274	20240422	144800	542113700	4115	4115	4115	4115	0
275	20240422	144700	542113700	4115	4115	4115	4115	0
276	20240422	144600	542113700	4115	4115	4115	4115	0
277	20240422	144500	542113700	4115	4115	4115	4115	0
278	20240422	144400	542113700	4115	4115	4115	4115	0
279	20240422	144300	542113700	4115	4115	4115	4115	0
280	20240422	144200	542113700	4115	4095	4115	4095	1006
281	20240422	144100	537994010	4095	4100	4100	4095	2200
282	20240422	144000	528980735	4120	4100	4120	4100	101
283	20240422	143900	528564795	4100	4100	4100	4100	0
284	20240422	143800	528564795	4100	4100	4100	4100	0
285	20240422	143700	528564795	4100	4095	4100	4095	4957
286	20240422	143600	508265860	4095	4095	4095	4095	298
287	20240422	143500	507045550	4095	4095	4095	4095	11
288	20240422	143400	507000505	4095	4095	4095	4095	15
289	20240422	143300	506939080	4080	4080	4080	4080	0
290	20240422	143200	506939080	4080	4090	4090	4080	1473
291	20240422	143100	500925155	4090	4095	4095	4090	187
292	20240422	143000	500160320	4090	4090	4090	4090	125
293	20240422	142900	499649070	4090	4090	4090	4090	375
294	20240422	142800	498115320	4090	4095	4095	4090	202
295	20240422	142700	497289130	4095	4095	4095	4090	443
296	20240422	142600	495475075	4095	4095	4095	4095	10
297	20240422	142500	495434125	4095	4090	4095	4090	1672
298	20240422	142400	488593765	4080	4085	4085	4080	345
299	20240422	142300	487186155	4080	4080	4080	4080	0
300	20240422	142200	487186155	4080	4085	4085	4080	1588
301	20240422	142100	480707110	4090	4095	4095	4085	317
302	20240422	142000	479412150	4085	4085	4085	4085	360
303	20240422	141900	477941550	4085	4085	4090	4085	943
304	20240422	141800	474089355	4090	4090	4090	4090	200
305	20240422	141700	473271355	4100	4095	4100	4085	4144
306	20240422	141600	456333325	4095	4095	4095	4095	0
307	20240422	141500	456333325	4095	4095	4095	4095	20
308	20240422	141400	456251425	4095	4090	4095	4090	578
309	20240422	141300	453886905	4105	4105	4105	4105	0
310	20240422	141200	453886905	4105	4090	4105	4090	764
311	20240422	141100	450760045	4095	4100	4100	4095	352
312	20240422	141000	449317385	4100	4100	4100	4100	51
313	20240422	140900	449108285	4105	4105	4105	4095	1297
314	20240422	140800	443794485	4105	4105	4105	4105	136
315	20240422	140700	443236205	4125	4125	4125	4125	1
316	20240422	140600	443232080	4125	4105	4125	4100	2715
317	20240422	140500	432095290	4135	4135	4135	4135	0
318	20240422	140400	432095290	4135	4135	4135	4135	1
319	20240422	140300	432091155	4110	4120	4135	4110	859
320	20240422	140200	428560625	4135	4110	4135	4110	11
321	20240422	140100	428515390	4115	4115	4115	4115	1235
322	20240422	140000	423433365	4115	4115	4115	4115	8
323	20240422	135900	423400445	4120	4120	4120	4120	154
324	20240422	135800	422765965	4120	4120	4120	4120	18
325	20240422	135700	422691805	4120	4120	4120	4120	32
326	20240422	135600	422559965	4120	4120	4120	4120	0
327	20240422	135500	422559965	4120	4120	4120	4120	81
328	20240422	135400	422226245	4120	4120	4120	4120	19
329	20240422	135300	422147965	4120	4130	4130	4120	5215
330	20240422	135200	400611030	4130	4130	4130	4130	39
331	20240422	135100	400449960	4130	4130	4130	4130	1677
332	20240422	135000	393523950	4130	4115	4130	4115	5954
333	20240422	134900	368949200	4115	4120	4120	4115	89
334	20240422	134800	368582765	4130	4125	4130	4125	12046
335	20240422	134700	318834365	4120	4120	4125	4120	41
336	20240422	134600	318665440	4120	4120	4120	4120	384
337	20240422	134500	317083360	4125	4125	4125	4125	0
338	20240422	134400	317083360	4125	4125	4125	4125	0
339	20240422	134300	317083360	4125	4125	4125	4125	1
340	20240422	134200	317079235	4125	4120	4125	4120	64
341	20240422	134100	316815450	4120	4120	4120	4120	0
342	20240422	134000	316815450	4120	4120	4120	4120	273
343	20240422	133900	315690690	4120	4120	4120	4120	0
344	20240422	133800	315690690	4120	4120	4120	4120	0
345	20240422	133700	315690690	4120	4120	4120	4120	0
346	20240422	133600	315690690	4120	4120	4120	4120	26
347	20240422	133500	315583570	4125	4125	4125	4125	0
348	20240422	133400	315583570	4125	4125	4125	4125	100
349	20240422	133300	315171070	4125	4125	4125	4125	0
350	20240422	133200	315171070	4125	4125	4125	4125	0
351	20240422	133100	315171070	4125	4125	4125	4125	0
352	20240422	133000	315171070	4125	4125	4125	4125	0
353	20240422	132900	315171070	4125	4125	4125	4125	0
354	20240422	132800	315171070	4125	4125	4125	4125	300
355	20240422	132700	313933570	4125	4125	4125	4125	1
356	20240422	132600	313929445	4125	4125	4125	4125	0
357	20240422	132500	313929445	4125	4125	4125	4125	0
358	20240422	132400	313929445	4125	4125	4125	4125	500
359	20240422	132300	311866945	4130	4130	4130	4130	0
360	20240422	132200	311866945	4130	4130	4130	4130	0
361	20240422	132100	311866945	4130	4135	4135	4130	4461
362	20240422	132000	293441370	4140	4140	4140	4140	0
363	20240422	131900	293441370	4140	4140	4140	4140	0
364	20240422	131800	293441370	4140	4140	4140	4140	0
365	20240422	131700	293441370	4140	4140	4140	4140	0
366	20240422	131600	293441370	4140	4140	4140	4140	1
367	20240422	131500	293437230	4140	4140	4140	4140	0
368	20240422	131400	293437230	4140	4140	4140	4135	99
369	20240422	131300	293027830	4140	4140	4140	4140	0
370	20240422	131200	293027830	4140	4140	4140	4140	0
371	20240422	131100	293027830	4140	4140	4140	4140	1
372	20240422	131000	293023690	4140	4140	4140	4140	0
373	20240422	130900	293023690	4140	4140	4140	4140	20
374	20240422	130800	292940890	4140	4140	4140	4140	41
375	20240422	130700	292771150	4140	4140	4140	4140	17
376	20240422	130600	292700770	4140	4140	4140	4140	120
377	20240422	130500	292203970	4145	4145	4145	4145	0
378	20240422	130400	292203970	4145	4145	4145	4145	25
379	20240422	130300	292100345	4145	4145	4145	4145	1
380	20240422	130200	292096200	4140	4140	4140	4140	0
381	20240422	130100	292096200	4140	4140	4140	4140	0
382	20240422	130000	292096200	4140	4140	4140	4140	0
383	20240422	125900	292096200	4140	4140	4140	4140	0
384	20240422	125800	292096200	4140	4145	4145	4140	134
385	20240422	125700	291541435	4145	4145	4145	4145	0
386	20240422	125600	291541435	4145	4145	4145	4145	6
387	20240422	125500	291516565	4145	4145	4145	4145	76
388	20240422	125400	291201545	4145	4145	4145	4145	134
389	20240422	125300	290646115	4145	4145	4145	4145	3
390	20240422	125200	290633680	4145	4145	4145	4145	2
391	20240422	125100	290625390	4145	4145	4145	4145	1
392	20240422	125000	290621245	4140	4140	4140	4140	0
393	20240422	124900	290621245	4140	4140	4140	4140	0
394	20240422	124800	290621245	4140	4140	4140	4140	0
395	20240422	124700	290621245	4140	4140	4140	4140	1
396	20240422	124600	290617105	4135	4135	4135	4135	121
397	20240422	124500	290116770	4135	4135	4135	4135	0
398	20240422	124400	290116770	4135	4140	4140	4135	685
399	20240422	124300	287283770	4135	4135	4135	4135	5
400	20240422	124200	287263095	4140	4140	4140	4140	0
401	20240422	124100	287263095	4140	4140	4140	4140	0
402	20240422	124000	287263095	4140	4140	4140	4140	0
403	20240422	123900	287263095	4140	4140	4140	4140	0
404	20240422	123800	287263095	4140	4140	4140	4140	0
405	20240422	123700	287263095	4140	4140	4140	4140	300
406	20240422	123600	286021095	4140	4140	4140	4140	30
407	20240422	123500	285896895	4150	4150	4150	4150	0
408	20240422	123400	285896895	4150	4150	4150	4150	0
409	20240422	123300	285896895	4150	4150	4150	4150	0
410	20240422	123200	285896895	4150	4150	4150	4150	0
411	20240422	123100	285896895	4150	4150	4150	4150	5
412	20240422	123000	285876145	4150	4150	4150	4150	0
413	20240422	122900	285876145	4150	4150	4150	4150	0
414	20240422	122800	285876145	4150	4140	4150	4140	5
415	20240422	122700	285855425	4135	4135	4135	4135	13
416	20240422	122600	285801670	4135	4135	4135	4135	2
417	20240422	122500	285793400	4135	4135	4135	4135	29
418	20240422	122400	285673485	4140	4140	4140	4140	60
419	20240422	122300	285425085	4140	4140	4140	4140	107
420	20240422	122200	284982105	4140	4140	4140	4140	4
421	20240422	122100	284965545	4140	4140	4140	4140	37
422	20240422	122000	284812365	4140	4140	4140	4140	89
423	20240422	121900	284443905	4150	4150	4150	4150	0
424	20240422	121800	284443905	4150	4150	4150	4150	0
425	20240422	121700	284443905	4150	4150	4150	4150	0
426	20240422	121600	284443905	4150	4150	4150	4150	0
427	20240422	121500	284443905	4150	4150	4150	4150	0
428	20240422	121400	284443905	4150	4150	4150	4150	0
429	20240422	121300	284443905	4150	4145	4150	4145	564
430	20240422	121200	282104315	4145	4145	4145	4145	1
431	20240422	121100	282100170	4140	4140	4140	4140	8
432	20240422	121000	282067050	4140	4140	4140	4140	0
433	20240422	120900	282067050	4140	4140	4140	4140	3
434	20240422	120800	282054630	4140	4140	4140	4140	18
435	20240422	120700	281980110	4140	4145	4145	4140	22
436	20240422	120600	281889020	4145	4145	4145	4145	26
437	20240422	120500	281781250	4145	4145	4145	4145	102
438	20240422	120400	281358460	4140	4140	4140	4140	4461
439	20240422	120300	262889920	4140	4135	4140	4135	742
440	20240422	120200	259818330	4135	4135	4135	4135	20
441	20240422	120100	259735630	4140	4140	4140	4140	200
442	20240422	120000	258907630	4140	4140	4140	4140	300
443	20240422	115900	257665630	4140	4140	4140	4140	487
444	20240422	115800	255649450	4135	4135	4135	4135	133
445	20240422	115700	255099495	4135	4135	4135	4135	604
446	20240422	115600	252601955	4135	4135	4135	4135	200
447	20240422	115500	251774955	4135	4130	4135	4130	8
448	20240422	115400	251741880	4130	4130	4130	4130	21
449	20240422	115300	251655150	4135	4135	4135	4135	0
450	20240422	115200	251655150	4135	4135	4135	4135	1
451	20240422	115100	251651015	4130	4130	4130	4130	0
452	20240422	115000	251651015	4130	4130	4135	4130	1660
453	20240422	114900	244795185	4130	4135	4135	4130	206
454	20240422	114800	243944375	4130	4130	4130	4130	0
455	20240422	114700	243944375	4130	4130	4130	4130	0
456	20240422	114600	243944375	4130	4130	4130	4130	0
457	20240422	114500	243944375	4130	4130	4130	4130	0
458	20240422	114400	243944375	4130	4130	4130	4130	38
459	20240422	114300	243787435	4130	4130	4130	4130	0
460	20240422	114200	243787435	4130	4130	4130	4130	0
461	20240422	114100	243787435	4130	4130	4130	4130	10
462	20240422	114000	243746135	4130	4130	4130	4130	1
463	20240422	113900	243742005	4130	4130	4130	4130	5
464	20240422	113800	243721355	4130	4120	4130	4120	3
465	20240422	113700	243708975	4115	4115	4115	4115	0
466	20240422	113600	243708975	4115	4115	4115	4115	200
467	20240422	113500	242885975	4130	4130	4130	4130	0
468	20240422	113400	242885975	4130	4130	4130	4130	0
469	20240422	113300	242885975	4130	4130	4130	4130	1
470	20240422	113200	242881845	4130	4130	4130	4130	0
471	20240422	113100	242881845	4130	4130	4130	4130	0
472	20240422	113000	242881845	4130	4130	4130	4110	4985
473	20240422	112900	222334765	4130	4130	4130	4130	1
474	20240422	112800	222330635	4130	4130	4130	4130	361
475	20240422	112700	220839705	4130	4130	4130	4130	600
476	20240422	112600	218361705	4130	4130	4130	4130	200
477	20240422	112500	217535705	4130	4130	4130	4130	200
478	20240422	112400	216709705	4125	4125	4125	4125	0
479	20240422	112300	216709705	4125	4130	4130	4125	101
480	20240422	112200	216293075	4130	4130	4130	4130	0
481	20240422	112100	216293075	4130	4130	4130	4130	0
482	20240422	112000	216293075	4130	4130	4130	4130	0
483	20240422	111900	216293075	4130	4130	4130	4130	0
484	20240422	111800	216293075	4130	4130	4130	4130	0
485	20240422	111700	216293075	4130	4130	4130	4130	0
486	20240422	111600	216293075	4130	4130	4130	4130	0
487	20240422	111500	216293075	4130	4130	4130	4130	0
488	20240422	111400	216293075	4130	4130	4135	4130	5
489	20240422	111300	216272420	4130	4135	4135	4130	374
490	20240422	111200	214727770	4135	4135	4135	4135	50
491	20240422	111100	214521020	4135	4135	4135	4135	1
492	20240422	111000	214516885	4140	4140	4140	4140	1
493	20240422	110900	214512745	4140	4140	4140	4140	0
494	20240422	110800	214512745	4140	4140	4140	4140	1
495	20240422	110700	214508605	4130	4140	4140	4130	2330
496	20240422	110600	204885695	4140	4140	4140	4140	58
497	20240422	110500	204645575	4140	4135	4140	4135	180
498	20240422	110400	203900775	4140	4140	4140	4140	4
499	20240422	110300	203884215	4135	4135	4135	4135	8
500	20240422	110200	203851135	4135	4130	4135	4130	64
501	20240422	110100	203586790	4130	4130	4130	4130	640
502	20240422	110000	200943590	4125	4130	4130	4125	8245
503	20240422	105900	166913590	4130	4130	4130	4130	132
504	20240422	105800	166368430	4135	4135	4135	4135	600
505	20240422	105700	163887430	4135	4135	4135	4135	0
506	20240422	105600	163887430	4135	4135	4135	4135	10
507	20240422	105500	163846080	4135	4135	4135	4135	1
508	20240422	105400	163841945	4135	4140	4140	4135	2898
509	20240422	105300	151855705	4150	4150	4150	4150	20
510	20240422	105200	151772705	4150	4150	4150	4150	4
511	20240422	105100	151756105	4150	4150	4150	4150	0
512	20240422	105000	151756105	4150	4150	4150	4150	3
513	20240422	104900	151743655	4150	4150	4150	4150	50
514	20240422	104800	151536155	4150	4150	4150	4150	0
515	20240422	104700	151536155	4150	4150	4150	4150	0
516	20240422	104600	151536155	4150	4150	4150	4150	2
517	20240422	104500	151527855	4150	4150	4150	4150	2
518	20240422	104400	151519555	4150	4150	4150	4150	300
519	20240422	104300	150274555	4150	4150	4150	4150	0
520	20240422	104200	150274555	4150	4150	4150	4150	0
521	20240422	104100	150274555	4150	4150	4150	4150	0
522	20240422	104000	150274555	4150	4150	4150	4150	0
523	20240422	103900	150274555	4150	4150	4150	4150	1
524	20240422	103800	150270405	4140	4140	4140	4140	500
525	20240422	103700	148200405	4140	4140	4140	4140	0
526	20240422	103600	148200405	4140	4140	4140	4140	0
527	20240422	103500	148200405	4140	4140	4140	4140	500
528	20240422	103400	146130405	4140	4140	4140	4140	4
529	20240422	103300	146113845	4140	4140	4140	4140	24
530	20240422	103200	146014485	4150	4150	4150	4150	877
531	20240422	103100	142374935	4150	4150	4150	4150	0
532	20240422	103000	142374935	4150	4150	4150	4150	0
533	20240422	102900	142374935	4150	4150	4150	4150	0
534	20240422	102800	142374935	4150	4150	4150	4150	0
535	20240422	102700	142374935	4150	4150	4150	4150	0
536	20240422	102600	142374935	4150	4150	4150	4150	0
537	20240422	102500	142374935	4150	4150	4150	4150	0
538	20240422	102400	142374935	4150	4150	4150	4150	0
539	20240422	102300	142374935	4150	4150	4150	4150	21
540	20240422	102200	142287785	4150	4150	4150	4150	0
541	20240422	102100	142287785	4150	4150	4150	4150	0
542	20240422	102000	142287785	4150	4150	4150	4150	0
543	20240422	101900	142287785	4150	4150	4150	4150	1
544	20240422	101800	142283635	4155	4155	4155	4155	0
545	20240422	101700	142283635	4155	4155	4155	4155	0
546	20240422	101600	142283635	4155	4155	4155	4155	5
547	20240422	101500	142262860	4140	4140	4140	4140	0
548	20240422	101400	142262860	4140	4140	4140	4140	3
549	20240422	101300	142250440	4140	4140	4140	4140	0
550	20240422	101200	142250440	4140	4155	4155	4140	1001
551	20240422	101100	138106285	4140	4155	4155	4140	130
552	20240422	101000	137567340	4155	4155	4155	4155	2
553	20240422	100900	137559030	4155	4155	4155	4155	19
554	20240422	100800	137480085	4150	4150	4150	4150	0
555	20240422	100700	137480085	4150	4155	4155	4150	3
556	20240422	100600	137467625	4160	4160	4160	4160	0
557	20240422	100500	137467625	4160	4160	4160	4160	25
558	20240422	100400	137363625	4150	4150	4150	4150	0
559	20240422	100300	137363625	4150	4155	4155	4150	3347
560	20240422	100200	123468220	4150	4150	4150	4150	1
561	20240422	100100	123464070	4150	4150	4150	4150	118
562	20240422	100000	122974370	4155	4150	4155	4150	251
563	20240422	095900	121932710	4150	4150	4150	4150	253
564	20240422	095800	120882760	4150	4150	4150	4150	0
565	20240422	095700	120882760	4150	4150	4150	4150	12
566	20240422	095600	120832960	4150	4155	4155	4150	516
567	20240422	095500	118691530	4155	4155	4155	4155	56
568	20240422	095400	118458850	4155	4150	4155	4150	319
569	20240422	095300	117134900	4150	4155	4155	4150	1942
570	20240422	095200	109069640	4155	4155	4155	4155	54
571	20240422	095100	108845270	4155	4155	4155	4155	68
572	20240422	095000	108562730	4150	4150	4150	4150	0
573	20240422	094900	108562730	4150	4145	4150	4145	443
574	20240422	094800	106724435	4145	4140	4145	4140	70
575	20240422	094700	106434290	4145	4140	4145	4140	6
576	20240422	094600	106409435	4140	4140	4140	4140	0
577	20240422	094500	106409435	4140	4140	4140	4140	24
578	20240422	094400	106310075	4140	4140	4140	4140	101
579	20240422	094300	105891935	4155	4145	4155	4145	1582
580	20240422	094200	99324905	4145	4145	4145	4145	2
581	20240422	094100	99316615	4150	4150	4150	4150	13
582	20240422	094000	99262665	4145	4150	4150	4145	764
583	20240422	093900	96095810	4150	4155	4155	4150	32
584	20240422	093800	95962910	4145	4145	4145	4145	1
585	20240422	093700	95958765	4150	4145	4150	4145	22
586	20240422	093600	95867570	4150	4150	4150	4150	426
587	20240422	093500	94099670	4150	4150	4150	4150	434
588	20240422	093400	92298570	4155	4155	4155	4155	1010
589	20240422	093300	88102020	4150	4150	4150	4150	0
590	20240422	093200	88102020	4150	4155	4155	4150	90
591	20240422	093100	87728515	4155	4155	4155	4155	1554
592	20240422	093000	81271645	4155	4150	4155	4145	245
593	20240422	092900	80254895	4155	4155	4155	4150	231
594	20240422	092800	79295695	4150	4145	4150	4145	201
595	20240422	092700	78461675	4145	4145	4145	4145	0
596	20240422	092600	78461675	4145	4150	4150	4145	45
597	20240422	092500	78274930	4150	4150	4150	4150	12
598	20240422	092400	78225130	4155	4155	4155	4145	505
599	20240422	092300	76127775	4155	4145	4155	4145	511
600	20240422	092200	74004580	4155	4150	4155	4140	140
601	20240422	092100	73423795	4150	4150	4150	4150	568
602	20240422	092000	71066595	4150	4150	4155	4150	388
603	20240422	091900	69456375	4150	4150	4150	4150	3
604	20240422	091800	69443925	4155	4155	4155	4155	606
605	20240422	091700	66925995	4150	4150	4150	4140	2388
606	20240422	091600	57022105	4145	4140	4145	4140	1424
607	20240422	091500	51120130	4145	4140	4145	4135	463
608	20240422	091400	49203245	4145	4140	4145	4140	50
609	20240422	091300	48996240	4140	4140	4140	4140	710
610	20240422	091200	46056840	4135	4145	4145	4135	3
611	20240422	091100	46044420	4135	4135	4135	4135	172
612	20240422	091000	45333200	4145	4145	4145	4140	55
613	20240422	090900	45105290	4145	4145	4145	4140	12
614	20240422	090800	45055555	4145	4145	4145	4145	150
615	20240422	090700	44433805	4145	4145	4145	4145	6
616	20240422	090600	44408935	4145	4155	4155	4145	191
617	20240422	090500	43617230	4150	4145	4150	4140	2997
618	20240422	090400	31185640	4150	4150	4150	4150	100
619	20240422	090300	30770640	4145	4135	4145	4120	4151
620	20240422	090200	13614355	4135	4130	4135	4130	314
621	20240422	090100	12317520	4130	4105	4130	4095	2042
622	20240422	090000	3918695	4120	4115	4120	4115	952