KissMeData/220180/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204300	1424957195	4085	4085	4085	4085	2908
3	20240422	204200	1424957195	4085	4085	4085	4085	0
4	20240422	204100	1424957195	4085	4085	4085	4085	0
5	20240422	204000	1424957195	4085	4085	4085	4085	0
6	20240422	203900	1424957195	4085	4085	4085	4085	0
7	20240422	203800	1424957195	4085	4085	4085	4085	0
8	20240422	203700	1424957195	4085	4085	4085	4085	0
9	20240422	203600	1424957195	4085	4085	4085	4085	0
10	20240422	203500	1424957195	4085	4085	4085	4085	0
11	20240422	203400	1424957195	4085	4085	4085	4085	0
12	20240422	203300	1424957195	4085	4085	4085	4085	0
13	20240422	203200	1424957195	4085	4085	4085	4085	0
14	20240422	203100	1424957195	4085	4085	4085	4085	0
15	20240422	203000	1424957195	4085	4085	4085	4085	0
16	20240422	202900	1424957195	4085	4085	4085	4085	0
17	20240422	202800	1424957195	4085	4085	4085	4085	0
18	20240422	202700	1424957195	4085	4085	4085	4085	0
19	20240422	202600	1424957195	4085	4085	4085	4085	0
20	20240422	202500	1424957195	4085	4085	4085	4085	0
21	20240422	202400	1424957195	4085	4085	4085	4085	0
22	20240422	202300	1424957195	4085	4085	4085	4085	0
23	20240422	202200	1424957195	4085	4085	4085	4085	0
24	20240422	202100	1424957195	4085	4085	4085	4085	0
25	20240422	202000	1424957195	4085	4085	4085	4085	0
26	20240422	201900	1424957195	4085	4085	4085	4085	0
27	20240422	201800	1424957195	4085	4085	4085	4085	0
28	20240422	201700	1424957195	4085	4085	4085	4085	0
29	20240422	201600	1424957195	4085	4085	4085	4085	0
30	20240422	201500	1424957195	4085	4085	4085	4085	0
31	20240422	201400	1424957195	4085	4085	4085	4085	0
32	20240422	201300	1424957195	4085	4085	4085	4085	2908
33	20240422	201200	1424957195	4085	4085	4085	4085	0
34	20240422	201100	1424957195	4085	4085	4085	4085	0
35	20240422	201000	1424957195	4085	4085	4085	4085	0
36	20240422	200900	1424957195	4085	4085	4085	4085	0
37	20240422	200800	1424957195	4085	4085	4085	4085	0
38	20240422	200700	1424957195	4085	4085	4085	4085	0
39	20240422	200600	1424957195	4085	4085	4085	4085	0
40	20240422	200500	1424957195	4085	4085	4085	4085	0
41	20240422	200400	1424957195	4085	4085	4085	4085	0
42	20240422	200300	1424957195	4085	4085	4085	4085	0
43	20240422	200200	1424957195	4085	4085	4085	4085	0
44	20240422	200100	1424957195	4085	4085	4085	4085	0
45	20240422	200000	1424957195	4085	4085	4085	4085	0
46	20240422	195900	1424957195	4085	4085	4085	4085	0
47	20240422	195800	1424957195	4085	4085	4085	4085	0
48	20240422	195700	1424957195	4085	4085	4085	4085	0
49	20240422	195600	1424957195	4085	4085	4085	4085	0
50	20240422	195500	1424957195	4085	4085	4085	4085	0
51	20240422	195400	1424957195	4085	4085	4085	4085	0
52	20240422	195300	1424957195	4085	4085	4085	4085	0
53	20240422	195200	1424957195	4085	4085	4085	4085	0
54	20240422	195100	1424957195	4085	4085	4085	4085	0
55	20240422	195000	1424957195	4085	4085	4085	4085	0
56	20240422	194900	1424957195	4085	4085	4085	4085	0
57	20240422	194800	1424957195	4085	4085	4085	4085	0
58	20240422	194700	1424957195	4085	4085	4085	4085	0
59	20240422	194600	1424957195	4085	4085	4085	4085	0
60	20240422	194500	1424957195	4085	4085	4085	4085	0
61	20240422	194400	1424957195	4085	4085	4085	4085	0
62	20240422	194300	1424957195	4085	4085	4085	4085	2908
63	20240422	194200	1424957195	4085	4085	4085	4085	0
64	20240422	194100	1424957195	4085	4085	4085	4085	0
65	20240422	194000	1424957195	4085	4085	4085	4085	0
66	20240422	193900	1424957195	4085	4085	4085	4085	0
67	20240422	193800	1424957195	4085	4085	4085	4085	0
68	20240422	193700	1424957195	4085	4085	4085	4085	0
69	20240422	193600	1424957195	4085	4085	4085	4085	0
70	20240422	193500	1424957195	4085	4085	4085	4085	0
71	20240422	193400	1424957195	4085	4085	4085	4085	0
72	20240422	193300	1424957195	4085	4085	4085	4085	0
73	20240422	193200	1424957195	4085	4085	4085	4085	0
74	20240422	193100	1424957195	4085	4085	4085	4085	0
75	20240422	193000	1424957195	4085	4085	4085	4085	0
76	20240422	192900	1424957195	4085	4085	4085	4085	0
77	20240422	192800	1424957195	4085	4085	4085	4085	0
78	20240422	192700	1424957195	4085	4085	4085	4085	0
79	20240422	192600	1424957195	4085	4085	4085	4085	0
80	20240422	192500	1424957195	4085	4085	4085	4085	0
81	20240422	192400	1424957195	4085	4085	4085	4085	0
82	20240422	192300	1424957195	4085	4085	4085	4085	0
83	20240422	192200	1424957195	4085	4085	4085	4085	0
84	20240422	192100	1424957195	4085	4085	4085	4085	0
85	20240422	192000	1424957195	4085	4085	4085	4085	0
86	20240422	191900	1424957195	4085	4085	4085	4085	0
87	20240422	191800	1424957195	4085	4085	4085	4085	0
88	20240422	191700	1424957195	4085	4085	4085	4085	0
89	20240422	191600	1424957195	4085	4085	4085	4085	0
90	20240422	191500	1424957195	4085	4085	4085	4085	0
91	20240422	191400	1424957195	4085	4085	4085	4085	0
92	20240422	191300	1424957195	4085	4085	4085	4085	2908
93	20240422	191200	1424957195	4085	4085	4085	4085	0
94	20240422	191100	1424957195	4085	4085	4085	4085	0
95	20240422	191000	1424957195	4085	4085	4085	4085	0
96	20240422	190900	1424957195	4085	4085	4085	4085	0
97	20240422	190800	1424957195	4085	4085	4085	4085	0
98	20240422	190700	1424957195	4085	4085	4085	4085	0
99	20240422	190600	1424957195	4085	4085	4085	4085	0
100	20240422	190500	1424957195	4085	4085	4085	4085	0
101	20240422	190400	1424957195	4085	4085	4085	4085	0
102	20240422	190300	1424957195	4085	4085	4085	4085	0
103	20240422	190200	1424957195	4085	4085	4085	4085	0
104	20240422	190100	1424957195	4085	4085	4085	4085	0
105	20240422	190000	1424957195	4085	4085	4085	4085	0
106	20240422	185900	1424957195	4085	4085	4085	4085	0
107	20240422	185800	1424957195	4085	4085	4085	4085	0
108	20240422	185700	1424957195	4085	4085	4085	4085	0
109	20240422	185600	1424957195	4085	4085	4085	4085	0
110	20240422	185500	1424957195	4085	4085	4085	4085	0
111	20240422	185400	1424957195	4085	4085	4085	4085	0
112	20240422	185300	1424957195	4085	4085	4085	4085	0
113	20240422	185200	1424957195	4085	4085	4085	4085	0
114	20240422	185100	1424957195	4085	4085	4085	4085	0
115	20240422	185000	1424957195	4085	4085	4085	4085	0
116	20240422	184900	1424957195	4085	4085	4085	4085	0
117	20240422	184800	1424957195	4085	4085	4085	4085	0
118	20240422	184700	1424957195	4085	4085	4085	4085	0
119	20240422	184600	1424957195	4085	4085	4085	4085	0
120	20240422	184500	1424957195	4085	4085	4085	4085	0
121	20240422	184400	1424957195	4085	4085	4085	4085	0
122	20240422	184300	1424957195	4085	4085	4085	4085	2908
123	20240422	184200	1424957195	4085	4085	4085	4085	0
124	20240422	184100	1424957195	4085	4085	4085	4085	0
125	20240422	184000	1424957195	4085	4085	4085	4085	0
126	20240422	183900	1424957195	4085	4085	4085	4085	0
127	20240422	183800	1424957195	4085	4085	4085	4085	0
128	20240422	183700	1424957195	4085	4085	4085	4085	0
129	20240422	183600	1424957195	4085	4085	4085	4085	0
130	20240422	183500	1424957195	4085	4085	4085	4085	0
131	20240422	183400	1424957195	4085	4085	4085	4085	0
132	20240422	183300	1424957195	4085	4085	4085	4085	0
133	20240422	183200	1424957195	4085	4085	4085	4085	0
134	20240422	183100	1424957195	4085	4085	4085	4085	0
135	20240422	183000	1424957195	4085	4085	4085	4085	0
136	20240422	182900	1424957195	4085	4085	4085	4085	0
137	20240422	182800	1424957195	4085	4085	4085	4085	0
138	20240422	182700	1424957195	4085	4085	4085	4085	0
139	20240422	182600	1424957195	4085	4085	4085	4085	0
140	20240422	182500	1424957195	4085	4085	4085	4085	0
141	20240422	182400	1424957195	4085	4085	4085	4085	0
142	20240422	182300	1424957195	4085	4085	4085	4085	0
143	20240422	182200	1424957195	4085	4085	4085	4085	0
144	20240422	182100	1424957195	4085	4085	4085	4085	0
145	20240422	182000	1424957195	4085	4085	4085	4085	0
146	20240422	181900	1424957195	4085	4085	4085	4085	0
147	20240422	181800	1424957195	4085	4085	4085	4085	0
148	20240422	181700	1424957195	4085	4085	4085	4085	0
149	20240422	181600	1424957195	4085	4085	4085	4085	0
150	20240422	181500	1424957195	4085	4085	4085	4085	0
151	20240422	181400	1424957195	4085	4085	4085	4085	0
152	20240422	181300	1424957195	4085	4085	4085	4085	2908
153	20240422	181200	1424957195	4085	4085	4085	4085	0
154	20240422	181100	1424957195	4085	4085	4085	4085	0
155	20240422	181000	1424957195	4085	4085	4085	4085	0
156	20240422	180900	1424957195	4085	4085	4085	4085	0
157	20240422	180800	1424957195	4085	4085	4085	4085	0
158	20240422	180700	1424957195	4085	4085	4085	4085	0
159	20240422	180600	1424957195	4085	4085	4085	4085	0
160	20240422	180500	1424957195	4085	4085	4085	4085	0
161	20240422	180400	1424957195	4085	4085	4085	4085	0
162	20240422	180300	1424957195	4085	4085	4085	4085	0
163	20240422	180200	1424957195	4085	4085	4085	4085	0
164	20240422	180100	1424957195	4085	4085	4085	4085	0
165	20240422	180000	1424957195	4085	4085	4085	4085	0
166	20240422	175900	1424957195	4085	4085	4085	4085	0
167	20240422	175800	1424957195	4085	4085	4085	4085	0
168	20240422	175700	1424957195	4085	4085	4085	4085	0
169	20240422	175600	1424957195	4085	4085	4085	4085	0
170	20240422	175500	1424957195	4085	4085	4085	4085	0
171	20240422	175400	1424957195	4085	4085	4085	4085	0
172	20240422	175300	1424957195	4085	4085	4085	4085	0
173	20240422	175200	1424957195	4085	4085	4085	4085	0
174	20240422	175100	1424957195	4085	4085	4085	4085	0
175	20240422	175000	1424957195	4085	4085	4085	4085	0
176	20240422	174900	1424957195	4085	4085	4085	4085	0
177	20240422	174800	1424957195	4085	4085	4085	4085	0
178	20240422	174700	1424957195	4085	4085	4085	4085	0
179	20240422	174600	1424957195	4085	4085	4085	4085	0
180	20240422	174500	1424957195	4085	4085	4085	4085	0
181	20240422	174400	1424957195	4085	4085	4085	4085	0
182	20240422	174300	1424957195	4085	4085	4085	4085	2908
183	20240422	174200	1424957195	4085	4085	4085	4085	0
184	20240422	174100	1424957195	4085	4085	4085	4085	0
185	20240422	174000	1424957195	4085	4085	4085	4085	0
186	20240422	173900	1424957195	4085	4085	4085	4085	0
187	20240422	173800	1424957195	4085	4085	4085	4085	0
188	20240422	173700	1424957195	4085	4085	4085	4085	0
189	20240422	173600	1424957195	4085	4085	4085	4085	0
190	20240422	173500	1424957195	4085	4085	4085	4085	0
191	20240422	173400	1424957195	4085	4085	4085	4085	0
192	20240422	173300	1424957195	4085	4085	4085	4085	0
193	20240422	173200	1424957195	4085	4085	4085	4085	0
194	20240422	173100	1424957195	4085	4085	4085	4085	0
195	20240422	173000	1424957195	4085	4085	4085	4085	0
196	20240422	172900	1424957195	4085	4085	4085	4085	0
197	20240422	172800	1424957195	4085	4085	4085	4085	0
198	20240422	172700	1424957195	4085	4085	4085	4085	0
199	20240422	172600	1424957195	4085	4085	4085	4085	0
200	20240422	172500	1424957195	4085	4085	4085	4085	0
201	20240422	172400	1424957195	4085	4085	4085	4085	0
202	20240422	172300	1424957195	4085	4085	4085	4085	0
203	20240422	172200	1424957195	4085	4085	4085	4085	0
204	20240422	172100	1424957195	4085	4085	4085	4085	0
205	20240422	172000	1424957195	4085	4085	4085	4085	0
206	20240422	171900	1424957195	4085	4085	4085	4085	0
207	20240422	171800	1424957195	4085	4085	4085	4085	0
208	20240422	171700	1424957195	4085	4085	4085	4085	0
209	20240422	171600	1424957195	4085	4085	4085	4085	0
210	20240422	171500	1424957195	4085	4085	4085	4085	0
211	20240422	171400	1424957195	4085	4085	4085	4085	0
212	20240422	171300	1424957195	4085	4085	4085	4085	2908
213	20240422	171200	1424957195	4085	4085	4085	4085	0
214	20240422	171100	1424957195	4085	4085	4085	4085	0
215	20240422	171000	1424957195	4085	4085	4085	4085	0
216	20240422	170900	1424957195	4085	4085	4085	4085	0
217	20240422	170800	1424957195	4085	4085	4085	4085	0
218	20240422	170700	1424957195	4085	4085	4085	4085	0
219	20240422	170600	1424957195	4085	4085	4085	4085	0
220	20240422	170500	1424957195	4085	4085	4085	4085	0
221	20240422	170400	1424957195	4085	4085	4085	4085	0
222	20240422	170300	1424957195	4085	4085	4085	4085	0
223	20240422	170200	1424957195	4085	4085	4085	4085	0
224	20240422	170100	1424957195	4085	4085	4085	4085	0
225	20240422	170000	1424957195	4085	4085	4085	4085	0
226	20240422	165900	1424957195	4085	4085	4085	4085	0
227	20240422	165800	1424957195	4085	4085	4085	4085	0
228	20240422	165700	1424957195	4085	4085	4085	4085	0
229	20240422	165600	1424957195	4085	4085	4085	4085	0
230	20240422	165500	1424957195	4085	4085	4085	4085	0
231	20240422	165400	1424957195	4085	4085	4085	4085	0
232	20240422	165300	1424957195	4085	4085	4085	4085	0
233	20240422	165200	1424957195	4085	4085	4085	4085	0
234	20240422	165100	1424957195	4085	4085	4085	4085	0
235	20240422	165000	1424957195	4085	4085	4085	4085	0
236	20240422	164900	1424957195	4085	4085	4085	4085	0
237	20240422	164800	1424957195	4085	4085	4085	4085	0
238	20240422	164700	1424957195	4085	4085	4085	4085	0
239	20240422	164600	1424957195	4085	4085	4085	4085	0
240	20240422	164500	1424957195	4085	4085	4085	4085	0
241	20240422	164400	1424957195	4085	4085	4085	4085	0
242	20240422	164300	1424957195	4085	4085	4085	4085	2908
243	20240422	164200	1424957195	4085	4085	4085	4085	0
244	20240422	164100	1424957195	4085	4085	4085	4085	0
245	20240422	164000	1424957195	4085	4085	4085	4085	0
246	20240422	163900	1424957195	4085	4085	4085	4085	0
247	20240422	163800	1424957195	4085	4085	4085	4085	0
248	20240422	163700	1424957195	4085	4085	4085	4085	0
249	20240422	163600	1424957195	4085	4085	4085	4085	0
250	20240422	163500	1424957195	4085	4085	4085	4085	0
251	20240422	163400	1424957195	4085	4085	4085	4085	0
252	20240422	163300	1424957195	4085	4085	4085	4085	0
253	20240422	163200	1424957195	4085	4085	4085	4085	0
254	20240422	163100	1424957195	4085	4085	4085	4085	0
255	20240422	163000	1424957195	4085	4085	4085	4085	0
256	20240422	162900	1424957195	4085	4085	4085	4085	0
257	20240422	162800	1424957195	4085	4085	4085	4085	0
258	20240422	162700	1424957195	4085	4085	4085	4085	0
259	20240422	162600	1424957195	4085	4085	4085	4085	0
260	20240422	162500	1424957195	4085	4085	4085	4085	0
261	20240422	162400	1424957195	4085	4085	4085	4085	0
262	20240422	162300	1424957195	4085	4085	4085	4085	0
263	20240422	162200	1424957195	4085	4085	4085	4085	0
264	20240422	162100	1424957195	4085	4085	4085	4085	0
265	20240422	162000	1424957195	4085	4085	4085	4085	0
266	20240422	161900	1424957195	4085	4085	4085	4085	0
267	20240422	161800	1424957195	4085	4085	4085	4085	0
268	20240422	161700	1424957195	4085	4085	4085	4085	0
269	20240422	161600	1424957195	4085	4085	4085	4085	0
270	20240422	161500	1424957195	4085	4085	4085	4085	0
271	20240422	161400	1424957195	4085	4085	4085	4085	0
272	20240422	161300	1424957195	4085	4085	4085	4085	2908
273	20240422	161200	1424957195	4085	4085	4085	4085	0
274	20240422	161100	1424957195	4085	4085	4085	4085	0
275	20240422	161000	1424957195	4085	4085	4085	4085	0
276	20240422	160900	1424957195	4085	4085	4085	4085	0
277	20240422	160800	1424957195	4085	4085	4085	4085	0
278	20240422	160700	1424957195	4085	4085	4085	4085	0
279	20240422	160600	1424957195	4085	4085	4085	4085	0
280	20240422	160500	1424957195	4085	4085	4085	4085	0
281	20240422	160400	1424957195	4085	4085	4085	4085	0
282	20240422	160300	1424957195	4085	4085	4085	4085	0
283	20240422	160200	1424957195	4085	4085	4085	4085	0
284	20240422	160100	1424957195	4085	4085	4085	4085	0
285	20240422	160000	1424957195	4085	4085	4085	4085	0
286	20240422	155900	1424957195	4085	4085	4085	4085	0
287	20240422	155800	1424957195	4085	4085	4085	4085	0
288	20240422	155700	1424957195	4085	4085	4085	4085	0
289	20240422	155600	1424957195	4085	4085	4085	4085	0
290	20240422	155500	1424957195	4085	4085	4085	4085	0
291	20240422	155400	1424957195	4085	4085	4085	4085	0
292	20240422	155300	1424957195	4085	4085	4085	4085	0
293	20240422	155200	1424957195	4085	4085	4085	4085	0
294	20240422	155100	1424957195	4085	4085	4085	4085	0
295	20240422	155000	1424957195	4085	4085	4085	4085	0
296	20240422	154900	1424957195	4085	4085	4085	4085	0
297	20240422	154800	1424957195	4085	4085	4085	4085	0
298	20240422	154700	1424957195	4085	4085	4085	4085	0
299	20240422	154600	1424957195	4085	4085	4085	4085	0
300	20240422	154500	1424957195	4085	4085	4085	4085	0
301	20240422	154400	1424957195	4085	4085	4085	4085	0
302	20240422	154300	1424957195	4085	4085	4085	4085	2908
303	20240422	154200	1424957195	4085	4085	4085	4085	0
304	20240422	154100	1424957195	4085	4085	4085	4085	0
305	20240422	154000	1424957195	4085	4085	4085	4085	0
306	20240422	153900	1424957195	4085	4085	4085	4085	0
307	20240422	153800	1424957195	4085	4085	4085	4085	0
308	20240422	153700	1424957195	4085	4085	4085	4085	0
309	20240422	153600	1424957195	4085	4085	4085	4085	0
310	20240422	153500	1424957195	4085	4085	4085	4085	0
311	20240422	153400	1424957195	4085	4085	4085	4085	0
312	20240422	153300	1424957195	4085	4085	4085	4085	0
313	20240422	153200	1424957195	4085	4085	4085	4085	0
314	20240422	153100	1424957195	4085	4085	4085	4085	0
315	20240422	153000	1424957195	4085	4085	4085	4085	2908
316	20240422	152900	1413078015	4080	4080	4080	4080	0
317	20240422	152800	1413078015	4080	4080	4080	4080	0
318	20240422	152700	1413078015	4080	4080	4080	4080	0
319	20240422	152600	1413078015	4080	4080	4080	4080	0
320	20240422	152500	1413078015	4080	4080	4080	4080	0
321	20240422	152400	1413078015	4080	4080	4080	4080	0
322	20240422	152300	1413078015	4080	4080	4080	4080	0
323	20240422	152200	1413078015	4080	4080	4080	4080	0
324	20240422	152100	1413078015	4080	4080	4080	4080	0
325	20240422	152000	1413078015	4080	4080	4080	4080	0
326	20240422	151900	1413078015	4080	4080	4080	4080	1692
327	20240422	151800	1406174655	4080	4080	4080	4080	20
328	20240422	151700	1406093055	4085	4085	4085	4085	523
329	20240422	151600	1403956600	4085	4085	4085	4085	17
330	20240422	151500	1403887155	4085	4090	4090	4085	182
331	20240422	151400	1403143000	4095	4085	4095	4085	11
332	20240422	151300	1403098020	4085	4090	4090	4085	587
333	20240422	151200	1400698210	4090	4090	4090	4090	865
334	20240422	151100	1397160360	4090	4095	4095	4090	698
335	20240422	151000	1394303400	4090	4090	4090	4090	195
336	20240422	150900	1393505850	4090	4090	4090	4090	5
337	20240422	150800	1393485400	4090	4085	4095	4085	72
338	20240422	150700	1393191155	4080	4085	4090	4080	146
339	20240422	150600	1392594090	4085	4090	4090	4085	118
340	20240422	150500	1392111945	4090	4095	4100	4090	1109
341	20240422	150400	1387575460	4095	4095	4095	4095	0
342	20240422	150300	1387575460	4095	4090	4095	4085	1521
343	20240422	150200	1381349545	4085	4100	4105	4085	8256
344	20240422	150100	1347561435	4100	4100	4100	4100	30
345	20240422	150000	1347438435	4100	4095	4100	4095	308
346	20240422	145900	1346175660	4100	4090	4100	4090	165
347	20240422	145800	1345499510	4095	4095	4095	4095	877
348	20240422	145700	1341908195	4095	4100	4100	4095	120
349	20240422	145600	1341416245	4100	4100	4100	4100	121
350	20240422	145500	1340920145	4095	4090	4095	4090	597
351	20240422	145400	1338476580	4095	4095	4105	4095	410
352	20240422	145300	1336796125	4095	4095	4095	4095	10
353	20240422	145200	1336755175	4105	4100	4110	4100	195
354	20240422	145100	1335954705	4090	4105	4105	4090	131
355	20240422	145000	1335417455	4105	4095	4105	4095	209
356	20240422	144900	1334560695	4090	4090	4090	4090	12
357	20240422	144800	1334511615	4085	4075	4085	4075	680
358	20240422	144700	1331735830	4075	4075	4085	4075	619
359	20240422	144600	1329208365	4075	4075	4075	4075	9
360	20240422	144500	1329171690	4070	4070	4075	4070	257
361	20240422	144400	1328124470	4070	4060	4070	4060	13
362	20240422	144300	1328071610	4060	4060	4070	4060	9
363	20240422	144200	1328035040	4060	4060	4060	4060	68
364	20240422	144100	1327758960	4060	4070	4070	4060	9
365	20240422	144000	1327722380	4070	4060	4070	4060	10
366	20240422	143900	1327681750	4055	4055	4055	4055	20
367	20240422	143800	1327600650	4060	4075	4075	4050	16529
368	20240422	143700	1260508040	4075	4085	4085	4075	1090
369	20240422	143600	1256066260	4075	4075	4075	4075	10
370	20240422	143500	1256025510	4075	4100	4100	4075	1810
371	20240422	143400	1248646100	4095	4095	4100	4085	519
372	20240422	143300	1246525890	4085	4090	4090	4085	1166
373	20240422	143200	1241761095	4085	4095	4095	4085	1106
374	20240422	143100	1237236875	4100	4095	4105	4095	217
375	20240422	143000	1236347195	4105	4095	4105	4095	2033
376	20240422	142900	1228019295	4105	4110	4110	4090	2034
377	20240422	142800	1219684655	4110	4110	4110	4090	328
378	20240422	142700	1218339680	4115	4115	4115	4100	50
379	20240422	142600	1218134080	4115	4105	4115	4090	5816
380	20240422	142500	1194278720	4110	4110	4110	4105	117
381	20240422	142400	1193797875	4105	4095	4105	4095	669
382	20240422	142300	1191053610	4095	4090	4095	4090	143
383	20240422	142200	1190468040	4090	4090	4095	4085	85
384	20240422	142100	1190120040	4095	4095	4095	4090	61
385	20240422	142000	1189870260	4095	4095	4095	4095	4
386	20240422	141900	1189853880	4080	4080	4080	4080	0
387	20240422	141800	1189853880	4080	4080	4080	4080	404
388	20240422	141700	1188205560	4075	4100	4100	4075	214
389	20240422	141600	1187330800	4100	4090	4100	4090	24
390	20240422	141500	1187232410	4090	4090	4090	4090	100
391	20240422	141400	1186823410	4085	4085	4085	4085	200
392	20240422	141300	1186006410	4085	4085	4085	4085	0
393	20240422	141200	1186006410	4085	4085	4090	4085	1049
394	20240422	141100	1181717900	4085	4085	4085	4085	122
395	20240422	141000	1181219530	4085	4085	4085	4085	100
396	20240422	140900	1180811030	4085	4085	4085	4085	0
397	20240422	140800	1180811030	4085	4085	4085	4085	340
398	20240422	140700	1179422130	4085	4070	4085	4070	373
399	20240422	140600	1177903685	4070	4075	4075	4070	988
400	20240422	140500	1173882125	4075	4075	4080	4075	1519
401	20240422	140400	1167691700	4075	4075	4075	4075	35
402	20240422	140300	1167549075	4075	4075	4075	4075	0
403	20240422	140200	1167549075	4075	4075	4075	4075	45
404	20240422	140100	1167365700	4075	4075	4075	4075	0
405	20240422	140000	1167365700	4075	4075	4075	4075	0
406	20240422	135900	1167365700	4075	4075	4075	4075	665
407	20240422	135800	1164655825	4075	4075	4075	4075	0
408	20240422	135700	1164655825	4075	4075	4075	4075	130
409	20240422	135600	1164126075	4075	4075	4075	4075	0
410	20240422	135500	1164126075	4075	4075	4075	4075	270
411	20240422	135400	1163025825	4075	4075	4075	4075	0
412	20240422	135300	1163025825	4075	4075	4075	4075	200
413	20240422	135200	1162210825	4075	4075	4075	4075	35
414	20240422	135100	1162068200	4075	4075	4075	4075	0
415	20240422	135000	1162068200	4075	4075	4075	4075	300
416	20240422	134900	1160845700	4075	4075	4075	4075	0
417	20240422	134800	1160845700	4075	4075	4075	4075	0
418	20240422	134700	1160845700	4075	4080	4080	4075	166
419	20240422	134600	1160169120	4075	4075	4075	4075	36
420	20240422	134500	1160022420	4080	4080	4080	4080	3
421	20240422	134400	1160010180	4080	4075	4080	4070	504
422	20240422	134300	1157958855	4075	4075	4075	4075	20
423	20240422	134200	1157877355	4080	4080	4080	4080	646
424	20240422	134100	1155241675	4080	4080	4080	4080	319
425	20240422	134000	1153940155	4085	4080	4085	4080	500
426	20240422	133900	1151897695	4075	4085	4085	4075	1047
427	20240422	133800	1147626110	4080	4080	4080	4080	10
428	20240422	133700	1147585310	4080	4080	4080	4080	433
429	20240422	133600	1145818670	4085	4085	4085	4085	0
430	20240422	133500	1145818670	4085	4085	4085	4085	424
431	20240422	133400	1144086630	4095	4095	4095	4095	0
432	20240422	133300	1144086630	4095	4095	4095	4095	622
433	20240422	133200	1141539540	4095	4095	4095	4095	1
434	20240422	133100	1141535445	4105	4100	4105	4100	12
435	20240422	133000	1141486195	4105	4105	4105	4105	1
436	20240422	132900	1141482090	4110	4110	4110	4110	0
437	20240422	132800	1141482090	4110	4110	4110	4100	1063
438	20240422	132700	1137119180	4110	4110	4115	4110	829
439	20240422	132600	1133711840	4110	4110	4110	4110	0
440	20240422	132500	1133711840	4110	4090	4110	4090	4667
441	20240422	132400	1114592190	4090	4090	4090	4085	204
442	20240422	132300	1113758835	4090	4085	4090	4085	170
443	20240422	132200	1113063685	4085	4085	4085	4085	8
444	20240422	132100	1113031005	4085	4085	4085	4085	40
445	20240422	132000	1112867605	4085	4085	4085	4085	245
446	20240422	131900	1111866780	4085	4080	4085	4080	680
447	20240422	131800	1109089960	4080	4080	4080	4080	1
448	20240422	131700	1109085880	4080	4080	4080	4080	15
449	20240422	131600	1109024680	4080	4080	4080	4080	1
450	20240422	131500	1109020600	4080	4080	4080	4080	8
451	20240422	131400	1108987960	4080	4080	4080	4080	6
452	20240422	131300	1108963480	4070	4070	4070	4070	0
453	20240422	131200	1108963480	4070	4070	4070	4070	0
454	20240422	131100	1108963480	4070	4070	4070	4070	0
455	20240422	131000	1108963480	4070	4075	4075	4070	1040
456	20240422	130900	1104726155	4085	4085	4085	4085	1
457	20240422	130800	1104722070	4085	4085	4085	4085	28
458	20240422	130700	1104607690	4090	4090	4090	4090	1
459	20240422	130600	1104603600	4090	4090	4090	4090	1
460	20240422	130500	1104599510	4095	4095	4095	4095	0
461	20240422	130400	1104599510	4095	4095	4095	4095	4
462	20240422	130300	1104583130	4095	4095	4095	4095	10
463	20240422	130200	1104542180	4095	4095	4095	4095	1
464	20240422	130100	1104538085	4075	4075	4075	4075	0
465	20240422	130000	1104538085	4075	4080	4080	4075	400
466	20240422	125900	1102908000	4080	4080	4080	4080	45
467	20240422	125800	1102724400	4075	4075	4075	4075	451
468	20240422	125700	1100886575	4090	4090	4090	4090	796
469	20240422	125600	1097630935	4090	4090	4090	4090	0
470	20240422	125500	1097630935	4090	4090	4090	4090	0
471	20240422	125400	1097630935	4090	4090	4090	4090	0
472	20240422	125300	1097630935	4090	4090	4090	4090	0
473	20240422	125200	1097630935	4090	4090	4090	4090	0
474	20240422	125100	1097630935	4090	4075	4090	4075	289
475	20240422	125000	1096453110	4085	4085	4085	4085	50
476	20240422	124900	1096248860	4085	4085	4085	4085	875
477	20240422	124800	1092674485	4085	4095	4100	4085	599
478	20240422	124700	1090226420	4085	4085	4085	4085	0
479	20240422	124600	1090226420	4085	4085	4085	4085	252
480	20240422	124500	1089197000	4100	4100	4100	4100	3
481	20240422	124400	1089184700	4080	4080	4080	4080	0
482	20240422	124300	1089184700	4080	4080	4080	4080	324
483	20240422	124200	1087862780	4080	4080	4080	4080	0
484	20240422	124100	1087862780	4080	4105	4105	4080	292
485	20240422	124000	1086665295	4100	4100	4100	4100	0
486	20240422	123900	1086665295	4100	4100	4100	4100	3
487	20240422	123800	1086652995	4100	4110	4110	4080	219
488	20240422	123700	1085755775	4110	4105	4110	4105	1510
489	20240422	123600	1079551675	4110	4090	4110	4090	2669
490	20240422	123500	1068609660	4090	4090	4090	4090	0
491	20240422	123400	1068609660	4090	4085	4090	4085	241
492	20240422	123300	1067624035	4080	4075	4080	4075	5173
493	20240422	123200	1046520390	4075	4075	4075	4075	50
494	20240422	123100	1046316640	4080	4080	4080	4080	0
495	20240422	123000	1046316640	4080	4080	4080	4080	0
496	20240422	122900	1046316640	4080	4070	4080	4070	346
497	20240422	122800	1044907650	4060	4060	4060	4060	10
498	20240422	122700	1044867050	4070	4070	4070	4070	0
499	20240422	122600	1044867050	4070	4070	4070	4070	0
500	20240422	122500	1044867050	4070	4070	4070	4070	32
501	20240422	122400	1044736810	4065	4065	4065	4065	0
502	20240422	122300	1044736810	4065	4060	4065	4060	1860
503	20240422	122200	1037176260	4065	4065	4065	4065	0
504	20240422	122100	1037176260	4065	4065	4065	4065	0
505	20240422	122000	1037176260	4065	4065	4065	4065	0
506	20240422	121900	1037176260	4065	4065	4065	4065	0
507	20240422	121800	1037176260	4065	4065	4065	4065	0
508	20240422	121700	1037176260	4065	4065	4065	4065	0
509	20240422	121600	1037176260	4065	4065	4065	4065	100
510	20240422	121500	1036769760	4060	4060	4060	4060	0
511	20240422	121400	1036769760	4060	4060	4060	4060	0
512	20240422	121300	1036769760	4060	4060	4060	4060	24
513	20240422	121200	1036672320	4060	4060	4060	4060	8
514	20240422	121100	1036639840	4060	4060	4060	4060	1460
515	20240422	121000	1030712240	4060	4060	4060	4060	85
516	20240422	120900	1030367140	4045	4045	4045	4045	0
517	20240422	120800	1030367140	4045	4045	4045	4045	22
518	20240422	120700	1030278150	4050	4050	4050	4050	478
519	20240422	120600	1028342250	4055	4055	4055	4055	0
520	20240422	120500	1028342250	4055	4055	4055	4055	0
521	20240422	120400	1028342250	4055	4055	4055	4055	0
522	20240422	120300	1028342250	4055	4055	4055	4055	70
523	20240422	120200	1028058400	4060	4060	4060	4060	0
524	20240422	120100	1028058400	4060	4060	4060	4060	0
525	20240422	120000	1028058400	4060	4060	4060	4060	100
526	20240422	115900	1027652400	4060	4060	4060	4060	0
527	20240422	115800	1027652400	4060	4060	4060	4060	0
528	20240422	115700	1027652400	4060	4060	4060	4060	0
529	20240422	115600	1027652400	4060	4055	4060	4055	33
530	20240422	115500	1027518500	4050	4060	4060	4050	359
531	20240422	115400	1026064520	4055	4055	4055	4055	0
532	20240422	115300	1026064520	4055	4055	4055	4055	882
533	20240422	115200	1022488010	4055	4055	4055	4055	1
534	20240422	115100	1022483955	4055	4055	4055	4055	1046
535	20240422	115000	1018242425	4055	4055	4055	4055	0
536	20240422	114900	1018242425	4055	4055	4055	4055	1
537	20240422	114800	1018238370	4055	4055	4055	4055	0
538	20240422	114700	1018238370	4055	4055	4055	4055	12
539	20240422	114600	1018189710	4055	4055	4055	4055	1
540	20240422	114500	1018185655	4055	4050	4055	4050	537
541	20240422	114400	1016008205	4050	4050	4050	4050	15
542	20240422	114300	1015947455	4055	4055	4055	4055	0
543	20240422	114200	1015947455	4055	4055	4055	4055	533
544	20240422	114100	1013786140	4060	4060	4060	4060	0
545	20240422	114000	1013786140	4060	4060	4060	4060	0
546	20240422	113900	1013786140	4060	4060	4060	4060	0
547	20240422	113800	1013786140	4060	4040	4065	4040	176
548	20240422	113700	1013074925	4065	4065	4065	4065	0
549	20240422	113600	1013074925	4065	4065	4065	4065	0
550	20240422	113500	1013074925	4065	4065	4065	4065	48
551	20240422	113400	1012879805	4065	4065	4065	4065	0
552	20240422	113300	1012879805	4065	4065	4065	4065	10
553	20240422	113200	1012839155	4065	4065	4065	4065	0
554	20240422	113100	1012839155	4065	4065	4065	4065	0
555	20240422	113000	1012839155	4065	4065	4065	4065	4
556	20240422	112900	1012822895	4065	4065	4065	4040	188
557	20240422	112800	1012063250	4040	4040	4040	4040	0
558	20240422	112700	1012063250	4040	4040	4040	4040	0
559	20240422	112600	1012063250	4040	4040	4040	4040	0
560	20240422	112500	1012063250	4040	4040	4040	4040	0
561	20240422	112400	1012063250	4040	4040	4040	4040	0
562	20240422	112300	1012063250	4040	4065	4065	4040	456
563	20240422	112200	1010212110	4065	4065	4065	4065	6
564	20240422	112100	1010187720	4050	4050	4050	4050	0
565	20240422	112000	1010187720	4050	4065	4065	4050	102
566	20240422	111900	1009774590	4040	4065	4065	4040	2
567	20240422	111800	1009766485	4060	4060	4060	4060	291
568	20240422	111700	1008585025	4060	4060	4060	4060	51
569	20240422	111600	1008377965	4035	4035	4035	4035	238
570	20240422	111500	1007417635	4035	4035	4035	4035	1
571	20240422	111400	1007413600	4050	4050	4050	4050	610
572	20240422	111300	1004943100	4065	4065	4065	4065	0
573	20240422	111200	1004943100	4065	4065	4065	4065	0
574	20240422	111100	1004943100	4065	4065	4065	4065	0
575	20240422	111000	1004943100	4065	4065	4065	4065	0
576	20240422	110900	1004943100	4065	4065	4065	4065	0
577	20240422	110800	1004943100	4065	4065	4065	4065	0
578	20240422	110700	1004943100	4065	4065	4065	4065	196
579	20240422	110600	1004146360	4065	4065	4065	4065	0
580	20240422	110500	1004146360	4065	4035	4065	4035	280
581	20240422	110400	1003014605	4040	4040	4040	4040	556
582	20240422	110300	1000768365	4065	4060	4065	4035	1264
583	20240422	110200	995663965	4065	4060	4065	4060	29
584	20240422	110100	995546175	4060	4060	4060	4060	1
585	20240422	110000	995542115	4065	4065	4065	4065	0
586	20240422	105900	995542115	4065	4050	4065	4050	500
587	20240422	105800	993512725	4060	4060	4060	4060	0
588	20240422	105700	993512725	4060	4060	4060	4060	0
589	20240422	105600	993512725	4060	4050	4060	4050	47
590	20240422	105500	993321955	4060	4060	4060	4060	0
591	20240422	105400	993321955	4060	4060	4060	4060	0
592	20240422	105300	993321955	4060	4060	4060	4060	0
593	20240422	105200	993321955	4060	4045	4060	4045	95
594	20240422	105100	992937290	4060	4060	4060	4060	0
595	20240422	105000	992937290	4060	4050	4060	4050	66
596	20240422	104900	992669825	4035	4035	4035	4035	0
597	20240422	104800	992669825	4035	4030	4035	4030	549
598	20240422	104700	990457350	4030	4030	4030	4030	0
599	20240422	104600	990457350	4030	4030	4030	4030	0
600	20240422	104500	990457350	4030	4030	4030	4030	513
601	20240422	104400	988389960	4030	4035	4035	4030	2500
602	20240422	104300	978314275	4045	4050	4050	4040	3252
603	20240422	104200	965171265	4045	4045	4045	4045	0
604	20240422	104100	965171265	4045	4045	4045	4045	1
605	20240422	104000	965167220	4055	4055	4055	4055	0
606	20240422	103900	965167220	4055	4055	4055	4055	0
607	20240422	103800	965167220	4055	4055	4055	4055	0
608	20240422	103700	965167220	4055	4045	4055	4040	264
609	20240422	103600	964100070	4045	4045	4045	4045	52
610	20240422	103500	963889730	4045	4045	4045	4045	40
611	20240422	103400	963727930	4040	4040	4040	4040	1023
612	20240422	103300	959595010	4045	4040	4045	4040	341
613	20240422	103200	958217015	4035	4035	4035	4035	0
614	20240422	103100	958217015	4035	4065	4065	4025	10625
615	20240422	103000	915229670	4065	4065	4065	4065	746
616	20240422	102900	912197180	4070	4070	4080	4070	1051
617	20240422	102800	907915760	4075	4075	4080	4075	229
618	20240422	102700	906982195	4075	4080	4080	4075	57
619	20240422	102600	906749670	4075	4075	4075	4075	88
620	20240422	102500	906391070	4075	4075	4075	4075	0
621	20240422	102400	906391070	4075	4080	4090	4075	533
622	20240422	102300	904218935	4075	4080	4085	4075	684
623	20240422	102200	901430110	4075	4080	4080	4070	1160
624	20240422	102100	896706745	4080	4095	4095	4080	711
625	20240422	102000	893805740	4090	4095	4095	4090	103
626	20240422	101900	893384415	4100	4085	4100	4085	531
627	20240422	101800	891215160	4085	4085	4085	4085	1700
628	20240422	101700	884270660	4085	4120	4120	4085	901
629	20240422	101600	880584375	4130	4110	4130	4100	6134
630	20240422	101500	855430505	4095	4120	4120	4095	1007
631	20240422	101400	851294415	4120	4115	4125	4110	1142
632	20240422	101300	846588610	4115	4125	4130	4115	667
633	20240422	101200	843838240	4130	4120	4130	4110	1630
634	20240422	101100	837109210	4120	4110	4125	4110	803
635	20240422	101000	833800230	4100	4085	4130	4085	34458
636	20240422	100900	692544715	4080	4080	4080	4080	40
637	20240422	100800	692381515	4080	4090	4090	4080	2197
638	20240422	100700	683405805	4090	4090	4090	4090	18
639	20240422	100600	683332185	4085	4085	4085	4085	291
640	20240422	100500	682143450	4085	4080	4085	4080	28
641	20240422	100400	682029085	4085	4080	4085	4080	3013
642	20240422	100300	669735980	4095	4090	4095	4090	584
643	20240422	100200	667346920	4095	4075	4095	4075	5802
644	20240422	100100	643620415	4080	4075	4080	4075	106
645	20240422	100000	643188145	4070	4070	4075	4055	659
646	20240422	095900	640512790	4080	4065	4080	4060	1687
647	20240422	095800	633659660	4065	4065	4065	4065	0
648	20240422	095700	633659660	4065	4065	4065	4065	576
649	20240422	095600	631318220	4065	4065	4065	4065	0
650	20240422	095500	631318220	4065	4080	4085	4065	485
651	20240422	095400	629338035	4075	4075	4075	4075	524
652	20240422	095300	627202735	4075	4075	4075	4075	1027
653	20240422	095200	623017710	4070	4070	4080	4070	3629
654	20240422	095100	608238765	4065	4065	4070	4065	210
655	20240422	095000	607384445	4070	4070	4070	4070	0
656	20240422	094900	607384445	4070	4060	4070	4055	3521
657	20240422	094800	593080610	4055	4055	4055	4050	938
658	20240422	094700	589278445	4050	4040	4050	4040	583
659	20240422	094600	586918265	4040	4040	4040	4040	504
660	20240422	094500	584882105	4045	4045	4045	4045	284
661	20240422	094400	583733325	4055	4055	4055	4055	3
662	20240422	094300	583721160	4055	4045	4055	4045	144
663	20240422	094200	583138365	4040	4040	4040	4040	489
664	20240422	094100	581162805	4040	4040	4040	4040	61
665	20240422	094000	580916365	4030	4030	4030	4030	0
666	20240422	093900	580916365	4030	4055	4055	4030	626
667	20240422	093800	578381695	4050	4045	4050	4045	300
668	20240422	093700	577166700	4050	4045	4060	4045	800
669	20240422	093600	573924665	4045	4045	4045	4045	500
670	20240422	093500	571902165	4050	4025	4050	4025	590
671	20240422	093400	569524765	4025	4025	4025	4020	1308
672	20240422	093300	564260945	4020	4035	4035	4020	55
673	20240422	093200	564039260	4025	4035	4040	4025	4727
674	20240422	093100	545000845	4035	4030	4040	4025	269
675	20240422	093000	543916765	4040	4040	4045	4040	103
676	20240422	092900	543500635	4040	4025	4040	4025	3668
677	20240422	092800	528715255	4030	4030	4035	4010	1736
678	20240422	092700	521732600	4025	4030	4030	4025	126
679	20240422	092600	521225385	4025	4020	4025	4020	65
680	20240422	092500	520963905	4020	4020	4020	4015	233
681	20240422	092400	520027365	4010	4030	4030	4010	1211
682	20240422	092300	515156455	4035	4030	4035	4030	344
683	20240422	092200	513769635	4030	4030	4035	4025	541
684	20240422	092100	511589415	4035	4045	4045	4035	1620
685	20240422	092000	505044745	4045	4060	4060	4045	149
686	20240422	091900	504442005	4060	4040	4060	4040	327
687	20240422	091800	503118635	4075	4075	4075	4075	36
688	20240422	091700	502971935	4075	4035	4075	4035	6083
689	20240422	091600	478326050	4035	4025	4040	4025	907
690	20240422	091500	474663080	4020	4010	4025	4005	2046
691	20240422	091400	466452125	4005	4070	4075	4000	13483
692	20240422	091300	412451490	4070	4075	4075	4070	32
693	20240422	091200	412321195	4050	4075	4075	4050	1270
694	20240422	091100	407165055	4075	4065	4080	4055	357
695	20240422	091000	405710195	4075	4090	4100	4070	1044
696	20240422	090900	401452280	4095	4135	4135	4090	3746
697	20240422	090800	386099770	4135	4125	4205	4125	24303
698	20240422	090700	284389845	4130	4070	4185	4055	14119
699	20240422	090600	226320610	4100	4030	4100	4020	14870
700	20240422	090500	166125670	4030	3990	4030	3985	10014
701	20240422	090400	126021295	3985	3975	3985	3960	2464
702	20240422	090300	116208740	3975	3940	3975	3940	750
703	20240422	090200	113247485	3940	3955	4000	3935	8747
704	20240422	090100	78381985	3980	3910	3980	3905	8466
705	20240422	090000	44913225	3910	3955	3960	3910	11384