KissMeData/205470/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203700	790975543	1761	1761	1761	1761	50349
3	20240422	203600	790975543	1761	1761	1761	1761	0
4	20240422	203500	790975543	1761	1761	1761	1761	0
5	20240422	203400	790975543	1761	1761	1761	1761	0
6	20240422	203300	790975543	1761	1761	1761	1761	0
7	20240422	203200	790975543	1761	1761	1761	1761	0
8	20240422	203100	790975543	1761	1761	1761	1761	0
9	20240422	203000	790975543	1761	1761	1761	1761	0
10	20240422	202900	790975543	1761	1761	1761	1761	0
11	20240422	202800	790975543	1761	1761	1761	1761	0
12	20240422	202700	790975543	1761	1761	1761	1761	0
13	20240422	202600	790975543	1761	1761	1761	1761	0
14	20240422	202500	790975543	1761	1761	1761	1761	0
15	20240422	202400	790975543	1761	1761	1761	1761	0
16	20240422	202300	790975543	1761	1761	1761	1761	0
17	20240422	202200	790975543	1761	1761	1761	1761	0
18	20240422	202100	790975543	1761	1761	1761	1761	0
19	20240422	202000	790975543	1761	1761	1761	1761	0
20	20240422	201900	790975543	1761	1761	1761	1761	0
21	20240422	201800	790975543	1761	1761	1761	1761	0
22	20240422	201700	790975543	1761	1761	1761	1761	0
23	20240422	201600	790975543	1761	1761	1761	1761	0
24	20240422	201500	790975543	1761	1761	1761	1761	0
25	20240422	201400	790975543	1761	1761	1761	1761	0
26	20240422	201300	790975543	1761	1761	1761	1761	0
27	20240422	201200	790975543	1761	1761	1761	1761	0
28	20240422	201100	790975543	1761	1761	1761	1761	0
29	20240422	201000	790975543	1761	1761	1761	1761	0
30	20240422	200900	790975543	1761	1761	1761	1761	0
31	20240422	200800	790975543	1761	1761	1761	1761	0
32	20240422	200700	790975543	1761	1761	1761	1761	50349
33	20240422	200600	790975543	1761	1761	1761	1761	0
34	20240422	200500	790975543	1761	1761	1761	1761	0
35	20240422	200400	790975543	1761	1761	1761	1761	0
36	20240422	200300	790975543	1761	1761	1761	1761	0
37	20240422	200200	790975543	1761	1761	1761	1761	0
38	20240422	200100	790975543	1761	1761	1761	1761	0
39	20240422	200000	790975543	1761	1761	1761	1761	0
40	20240422	195900	790975543	1761	1761	1761	1761	0
41	20240422	195800	790975543	1761	1761	1761	1761	0
42	20240422	195700	790975543	1761	1761	1761	1761	0
43	20240422	195600	790975543	1761	1761	1761	1761	0
44	20240422	195500	790975543	1761	1761	1761	1761	0
45	20240422	195400	790975543	1761	1761	1761	1761	0
46	20240422	195300	790975543	1761	1761	1761	1761	0
47	20240422	195200	790975543	1761	1761	1761	1761	0
48	20240422	195100	790975543	1761	1761	1761	1761	0
49	20240422	195000	790975543	1761	1761	1761	1761	0
50	20240422	194900	790975543	1761	1761	1761	1761	0
51	20240422	194800	790975543	1761	1761	1761	1761	0
52	20240422	194700	790975543	1761	1761	1761	1761	0
53	20240422	194600	790975543	1761	1761	1761	1761	0
54	20240422	194500	790975543	1761	1761	1761	1761	0
55	20240422	194400	790975543	1761	1761	1761	1761	0
56	20240422	194300	790975543	1761	1761	1761	1761	0
57	20240422	194200	790975543	1761	1761	1761	1761	0
58	20240422	194100	790975543	1761	1761	1761	1761	0
59	20240422	194000	790975543	1761	1761	1761	1761	0
60	20240422	193900	790975543	1761	1761	1761	1761	0
61	20240422	193800	790975543	1761	1761	1761	1761	0
62	20240422	193700	790975543	1761	1761	1761	1761	50349
63	20240422	193600	790975543	1761	1761	1761	1761	0
64	20240422	193500	790975543	1761	1761	1761	1761	0
65	20240422	193400	790975543	1761	1761	1761	1761	0
66	20240422	193300	790975543	1761	1761	1761	1761	0
67	20240422	193200	790975543	1761	1761	1761	1761	0
68	20240422	193100	790975543	1761	1761	1761	1761	0
69	20240422	193000	790975543	1761	1761	1761	1761	0
70	20240422	192900	790975543	1761	1761	1761	1761	0
71	20240422	192800	790975543	1761	1761	1761	1761	0
72	20240422	192700	790975543	1761	1761	1761	1761	0
73	20240422	192600	790975543	1761	1761	1761	1761	0
74	20240422	192500	790975543	1761	1761	1761	1761	0
75	20240422	192400	790975543	1761	1761	1761	1761	0
76	20240422	192300	790975543	1761	1761	1761	1761	0
77	20240422	192200	790975543	1761	1761	1761	1761	0
78	20240422	192100	790975543	1761	1761	1761	1761	0
79	20240422	192000	790975543	1761	1761	1761	1761	0
80	20240422	191900	790975543	1761	1761	1761	1761	0
81	20240422	191800	790975543	1761	1761	1761	1761	0
82	20240422	191700	790975543	1761	1761	1761	1761	0
83	20240422	191600	790975543	1761	1761	1761	1761	0
84	20240422	191500	790975543	1761	1761	1761	1761	0
85	20240422	191400	790975543	1761	1761	1761	1761	0
86	20240422	191300	790975543	1761	1761	1761	1761	0
87	20240422	191200	790975543	1761	1761	1761	1761	0
88	20240422	191100	790975543	1761	1761	1761	1761	0
89	20240422	191000	790975543	1761	1761	1761	1761	0
90	20240422	190900	790975543	1761	1761	1761	1761	0
91	20240422	190800	790975543	1761	1761	1761	1761	0
92	20240422	190700	790975543	1761	1761	1761	1761	50349
93	20240422	190600	790975543	1761	1761	1761	1761	0
94	20240422	190500	790975543	1761	1761	1761	1761	0
95	20240422	190400	790975543	1761	1761	1761	1761	0
96	20240422	190300	790975543	1761	1761	1761	1761	0
97	20240422	190200	790975543	1761	1761	1761	1761	0
98	20240422	190100	790975543	1761	1761	1761	1761	0
99	20240422	190000	790975543	1761	1761	1761	1761	0
100	20240422	185900	790975543	1761	1761	1761	1761	0
101	20240422	185800	790975543	1761	1761	1761	1761	0
102	20240422	185700	790975543	1761	1761	1761	1761	0
103	20240422	185600	790975543	1761	1761	1761	1761	0
104	20240422	185500	790975543	1761	1761	1761	1761	0
105	20240422	185400	790975543	1761	1761	1761	1761	0
106	20240422	185300	790975543	1761	1761	1761	1761	0
107	20240422	185200	790975543	1761	1761	1761	1761	0
108	20240422	185100	790975543	1761	1761	1761	1761	0
109	20240422	185000	790975543	1761	1761	1761	1761	0
110	20240422	184900	790975543	1761	1761	1761	1761	0
111	20240422	184800	790975543	1761	1761	1761	1761	0
112	20240422	184700	790975543	1761	1761	1761	1761	0
113	20240422	184600	790975543	1761	1761	1761	1761	0
114	20240422	184500	790975543	1761	1761	1761	1761	0
115	20240422	184400	790975543	1761	1761	1761	1761	0
116	20240422	184300	790975543	1761	1761	1761	1761	0
117	20240422	184200	790975543	1761	1761	1761	1761	0
118	20240422	184100	790975543	1761	1761	1761	1761	0
119	20240422	184000	790975543	1761	1761	1761	1761	0
120	20240422	183900	790975543	1761	1761	1761	1761	0
121	20240422	183800	790975543	1761	1761	1761	1761	0
122	20240422	183700	790975543	1761	1761	1761	1761	50349
123	20240422	183600	790975543	1761	1761	1761	1761	0
124	20240422	183500	790975543	1761	1761	1761	1761	0
125	20240422	183400	790975543	1761	1761	1761	1761	0
126	20240422	183300	790975543	1761	1761	1761	1761	0
127	20240422	183200	790975543	1761	1761	1761	1761	0
128	20240422	183100	790975543	1761	1761	1761	1761	0
129	20240422	183000	790975543	1761	1761	1761	1761	0
130	20240422	182900	790975543	1761	1761	1761	1761	0
131	20240422	182800	790975543	1761	1761	1761	1761	0
132	20240422	182700	790975543	1761	1761	1761	1761	0
133	20240422	182600	790975543	1761	1761	1761	1761	0
134	20240422	182500	790975543	1761	1761	1761	1761	0
135	20240422	182400	790975543	1761	1761	1761	1761	0
136	20240422	182300	790975543	1761	1761	1761	1761	0
137	20240422	182200	790975543	1761	1761	1761	1761	0
138	20240422	182100	790975543	1761	1761	1761	1761	0
139	20240422	182000	790975543	1761	1761	1761	1761	0
140	20240422	181900	790975543	1761	1761	1761	1761	0
141	20240422	181800	790975543	1761	1761	1761	1761	0
142	20240422	181700	790975543	1761	1761	1761	1761	0
143	20240422	181600	790975543	1761	1761	1761	1761	0
144	20240422	181500	790975543	1761	1761	1761	1761	0
145	20240422	181400	790975543	1761	1761	1761	1761	0
146	20240422	181300	790975543	1761	1761	1761	1761	0
147	20240422	181200	790975543	1761	1761	1761	1761	0
148	20240422	181100	790975543	1761	1761	1761	1761	0
149	20240422	181000	790975543	1761	1761	1761	1761	0
150	20240422	180900	790975543	1761	1761	1761	1761	0
151	20240422	180800	790975543	1761	1761	1761	1761	0
152	20240422	180700	790975543	1761	1761	1761	1761	50349
153	20240422	180600	790975543	1761	1761	1761	1761	0
154	20240422	180500	790975543	1761	1761	1761	1761	0
155	20240422	180400	790975543	1761	1761	1761	1761	0
156	20240422	180300	790975543	1761	1761	1761	1761	0
157	20240422	180200	790975543	1761	1761	1761	1761	0
158	20240422	180100	790975543	1761	1761	1761	1761	0
159	20240422	180000	790975543	1761	1761	1761	1761	0
160	20240422	175900	790975543	1761	1761	1761	1761	0
161	20240422	175800	790975543	1761	1761	1761	1761	0
162	20240422	175700	790975543	1761	1761	1761	1761	0
163	20240422	175600	790975543	1761	1761	1761	1761	0
164	20240422	175500	790975543	1761	1761	1761	1761	0
165	20240422	175400	790975543	1761	1761	1761	1761	0
166	20240422	175300	790975543	1761	1761	1761	1761	0
167	20240422	175200	790975543	1761	1761	1761	1761	0
168	20240422	175100	790975543	1761	1761	1761	1761	0
169	20240422	175000	790975543	1761	1761	1761	1761	0
170	20240422	174900	790975543	1761	1761	1761	1761	0
171	20240422	174800	790975543	1761	1761	1761	1761	0
172	20240422	174700	790975543	1761	1761	1761	1761	0
173	20240422	174600	790975543	1761	1761	1761	1761	0
174	20240422	174500	790975543	1761	1761	1761	1761	0
175	20240422	174400	790975543	1761	1761	1761	1761	0
176	20240422	174300	790975543	1761	1761	1761	1761	0
177	20240422	174200	790975543	1761	1761	1761	1761	0
178	20240422	174100	790975543	1761	1761	1761	1761	0
179	20240422	174000	790975543	1761	1761	1761	1761	0
180	20240422	173900	790975543	1761	1761	1761	1761	0
181	20240422	173800	790975543	1761	1761	1761	1761	0
182	20240422	173700	790975543	1761	1761	1761	1761	50349
183	20240422	173600	790975543	1761	1761	1761	1761	0
184	20240422	173500	790975543	1761	1761	1761	1761	0
185	20240422	173400	790975543	1761	1761	1761	1761	0
186	20240422	173300	790975543	1761	1761	1761	1761	0
187	20240422	173200	790975543	1761	1761	1761	1761	0
188	20240422	173100	790975543	1761	1761	1761	1761	0
189	20240422	173000	790975543	1761	1761	1761	1761	0
190	20240422	172900	790975543	1761	1761	1761	1761	0
191	20240422	172800	790975543	1761	1761	1761	1761	0
192	20240422	172700	790975543	1761	1761	1761	1761	0
193	20240422	172600	790975543	1761	1761	1761	1761	0
194	20240422	172500	790975543	1761	1761	1761	1761	0
195	20240422	172400	790975543	1761	1761	1761	1761	0
196	20240422	172300	790975543	1761	1761	1761	1761	0
197	20240422	172200	790975543	1761	1761	1761	1761	0
198	20240422	172100	790975543	1761	1761	1761	1761	0
199	20240422	172000	790975543	1761	1761	1761	1761	0
200	20240422	171900	790975543	1761	1761	1761	1761	0
201	20240422	171800	790975543	1761	1761	1761	1761	0
202	20240422	171700	790975543	1761	1761	1761	1761	0
203	20240422	171600	790975543	1761	1761	1761	1761	0
204	20240422	171500	790975543	1761	1761	1761	1761	0
205	20240422	171400	790975543	1761	1761	1761	1761	0
206	20240422	171300	790975543	1761	1761	1761	1761	0
207	20240422	171200	790975543	1761	1761	1761	1761	0
208	20240422	171100	790975543	1761	1761	1761	1761	0
209	20240422	171000	790975543	1761	1761	1761	1761	0
210	20240422	170900	790975543	1761	1761	1761	1761	0
211	20240422	170800	790975543	1761	1761	1761	1761	0
212	20240422	170700	790975543	1761	1761	1761	1761	50349
213	20240422	170600	790975543	1761	1761	1761	1761	0
214	20240422	170500	790975543	1761	1761	1761	1761	0
215	20240422	170400	790975543	1761	1761	1761	1761	0
216	20240422	170300	790975543	1761	1761	1761	1761	0
217	20240422	170200	790975543	1761	1761	1761	1761	0
218	20240422	170100	790975543	1761	1761	1761	1761	0
219	20240422	170000	790975543	1761	1761	1761	1761	0
220	20240422	165900	790975543	1761	1761	1761	1761	0
221	20240422	165800	790975543	1761	1761	1761	1761	0
222	20240422	165700	790975543	1761	1761	1761	1761	0
223	20240422	165600	790975543	1761	1761	1761	1761	0
224	20240422	165500	790975543	1761	1761	1761	1761	0
225	20240422	165400	790975543	1761	1761	1761	1761	0
226	20240422	165300	790975543	1761	1761	1761	1761	0
227	20240422	165200	790975543	1761	1761	1761	1761	0
228	20240422	165100	790975543	1761	1761	1761	1761	0
229	20240422	165000	790975543	1761	1761	1761	1761	0
230	20240422	164900	790975543	1761	1761	1761	1761	0
231	20240422	164800	790975543	1761	1761	1761	1761	0
232	20240422	164700	790975543	1761	1761	1761	1761	0
233	20240422	164600	790975543	1761	1761	1761	1761	0
234	20240422	164500	790975543	1761	1761	1761	1761	0
235	20240422	164400	790975543	1761	1761	1761	1761	0
236	20240422	164300	790975543	1761	1761	1761	1761	0
237	20240422	164200	790975543	1761	1761	1761	1761	0
238	20240422	164100	790975543	1761	1761	1761	1761	0
239	20240422	164000	790975543	1761	1761	1761	1761	0
240	20240422	163900	790975543	1761	1761	1761	1761	0
241	20240422	163800	790975543	1761	1761	1761	1761	0
242	20240422	163700	790975543	1761	1761	1761	1761	50349
243	20240422	163600	790975543	1761	1761	1761	1761	0
244	20240422	163500	790975543	1761	1761	1761	1761	0
245	20240422	163400	790975543	1761	1761	1761	1761	0
246	20240422	163300	790975543	1761	1761	1761	1761	0
247	20240422	163200	790975543	1761	1761	1761	1761	0
248	20240422	163100	790975543	1761	1761	1761	1761	0
249	20240422	163000	790975543	1761	1761	1761	1761	0
250	20240422	162900	790975543	1761	1761	1761	1761	0
251	20240422	162800	790975543	1761	1761	1761	1761	0
252	20240422	162700	790975543	1761	1761	1761	1761	0
253	20240422	162600	790975543	1761	1761	1761	1761	0
254	20240422	162500	790975543	1761	1761	1761	1761	0
255	20240422	162400	790975543	1761	1761	1761	1761	0
256	20240422	162300	790975543	1761	1761	1761	1761	0
257	20240422	162200	790975543	1761	1761	1761	1761	0
258	20240422	162100	790975543	1761	1761	1761	1761	0
259	20240422	162000	790975543	1761	1761	1761	1761	0
260	20240422	161900	790975543	1761	1761	1761	1761	0
261	20240422	161800	790975543	1761	1761	1761	1761	0
262	20240422	161700	790975543	1761	1761	1761	1761	0
263	20240422	161600	790975543	1761	1761	1761	1761	0
264	20240422	161500	790975543	1761	1761	1761	1761	0
265	20240422	161400	790975543	1761	1761	1761	1761	0
266	20240422	161300	790975543	1761	1761	1761	1761	0
267	20240422	161200	790975543	1761	1761	1761	1761	0
268	20240422	161100	790975543	1761	1761	1761	1761	0
269	20240422	161000	790975543	1761	1761	1761	1761	0
270	20240422	160900	790975543	1761	1761	1761	1761	0
271	20240422	160800	790975543	1761	1761	1761	1761	0
272	20240422	160700	790975543	1761	1761	1761	1761	50349
273	20240422	160600	790975543	1761	1761	1761	1761	0
274	20240422	160500	790975543	1761	1761	1761	1761	0
275	20240422	160400	790975543	1761	1761	1761	1761	0
276	20240422	160300	790975543	1761	1761	1761	1761	0
277	20240422	160200	790975543	1761	1761	1761	1761	0
278	20240422	160100	790975543	1761	1761	1761	1761	0
279	20240422	160000	790975543	1761	1761	1761	1761	0
280	20240422	155900	790975543	1761	1761	1761	1761	0
281	20240422	155800	790975543	1761	1761	1761	1761	0
282	20240422	155700	790975543	1761	1761	1761	1761	0
283	20240422	155600	790975543	1761	1761	1761	1761	0
284	20240422	155500	790975543	1761	1761	1761	1761	0
285	20240422	155400	790975543	1761	1761	1761	1761	0
286	20240422	155300	790975543	1761	1761	1761	1761	0
287	20240422	155200	790975543	1761	1761	1761	1761	0
288	20240422	155100	790975543	1761	1761	1761	1761	0
289	20240422	155000	790975543	1761	1761	1761	1761	0
290	20240422	154900	790975543	1761	1761	1761	1761	0
291	20240422	154800	790975543	1761	1761	1761	1761	0
292	20240422	154700	790975543	1761	1761	1761	1761	0
293	20240422	154600	790975543	1761	1761	1761	1761	0
294	20240422	154500	790975543	1761	1761	1761	1761	0
295	20240422	154400	790975543	1761	1761	1761	1761	0
296	20240422	154300	790975543	1761	1761	1761	1761	0
297	20240422	154200	790975543	1761	1761	1761	1761	0
298	20240422	154100	790975543	1761	1761	1761	1761	0
299	20240422	154000	790975543	1761	1761	1761	1761	0
300	20240422	153900	790975543	1761	1761	1761	1761	0
301	20240422	153800	790975543	1761	1761	1761	1761	0
302	20240422	153700	790975543	1761	1761	1761	1761	50349
303	20240422	153600	790975543	1761	1761	1761	1761	0
304	20240422	153500	790975543	1761	1761	1761	1761	0
305	20240422	153400	790975543	1761	1761	1761	1761	0
306	20240422	153300	790975543	1761	1761	1761	1761	0
307	20240422	153200	790975543	1761	1761	1761	1761	0
308	20240422	153100	790975543	1761	1761	1761	1761	0
309	20240422	153000	790975543	1761	1761	1761	1761	50349
310	20240422	152900	702310954	1763	1763	1763	1763	0
311	20240422	152800	702310954	1763	1763	1763	1763	0
312	20240422	152700	702310954	1763	1763	1763	1763	0
313	20240422	152600	702310954	1763	1763	1763	1763	0
314	20240422	152500	702310954	1763	1763	1763	1763	0
315	20240422	152400	702310954	1763	1763	1763	1763	0
316	20240422	152300	702310954	1763	1763	1763	1763	0
317	20240422	152200	702310954	1763	1763	1763	1763	0
318	20240422	152100	702310954	1763	1763	1763	1763	0
319	20240422	152000	702310954	1763	1763	1763	1763	0
320	20240422	151900	702310954	1763	1762	1763	1762	3447
321	20240422	151800	696237286	1762	1763	1763	1761	3309
322	20240422	151700	690407570	1763	1764	1764	1761	5773
323	20240422	151600	680238038	1763	1762	1763	1762	4732
324	20240422	151500	671895554	1762	1763	1763	1761	818
325	20240422	151400	670455036	1761	1763	1763	1761	6695
326	20240422	151300	658664685	1763	1763	1763	1763	17
327	20240422	151200	658634714	1763	1763	1763	1763	1
328	20240422	151100	658632951	1762	1762	1762	1762	19
329	20240422	151000	658599473	1763	1763	1764	1763	737
330	20240422	150900	657299953	1764	1764	1764	1764	3
331	20240422	150800	657294661	1761	1764	1764	1761	9218
332	20240422	150700	641051083	1763	1764	1764	1763	505
333	20240422	150600	640160763	1764	1764	1764	1764	3
334	20240422	150500	640155471	1764	1764	1764	1764	6
335	20240422	150400	640144887	1762	1763	1764	1762	191
336	20240422	150300	639808328	1764	1763	1765	1763	746
337	20240422	150200	638492626	1765	1761	1765	1761	12700
338	20240422	150100	616125126	1765	1765	1765	1765	1
339	20240422	150000	616123361	1765	1765	1765	1762	2610
340	20240422	145900	611516822	1764	1762	1764	1762	8507
341	20240422	145800	596520224	1762	1762	1762	1762	1011
342	20240422	145700	594738842	1762	1762	1762	1762	121
343	20240422	145600	594525640	1762	1763	1763	1762	800
344	20240422	145500	593115990	1763	1763	1763	1763	54
345	20240422	145400	593020788	1762	1762	1763	1762	1094
346	20240422	145300	591092498	1762	1763	1763	1762	853
347	20240422	145200	589588959	1763	1762	1763	1762	350
348	20240422	145100	588972209	1763	1763	1763	1763	0
349	20240422	145000	588972209	1763	1762	1764	1762	5032
350	20240422	144900	580103412	1762	1763	1763	1762	2155
351	20240422	144800	576304413	1763	1763	1763	1763	337
352	20240422	144700	575710282	1763	1763	1763	1762	546
353	20240422	144600	574748084	1763	1764	1764	1763	1608
354	20240422	144500	571911970	1764	1764	1764	1764	8
355	20240422	144400	571897858	1764	1764	1764	1764	104
356	20240422	144300	571714402	1764	1764	1764	1764	58
357	20240422	144200	571612090	1764	1764	1764	1764	176
358	20240422	144100	571301626	1764	1764	1764	1764	1
359	20240422	144000	571299862	1764	1764	1765	1763	965
360	20240422	143900	569597557	1765	1765	1765	1765	566
361	20240422	143800	568598567	1765	1765	1766	1765	1454
362	20240422	143700	566031557	1765	1764	1765	1764	578
363	20240422	143600	565011397	1763	1763	1763	1763	0
364	20240422	143500	565011397	1763	1763	1763	1763	0
365	20240422	143400	565011397	1763	1757	1763	1757	10035
366	20240422	143300	547333981	1755	1756	1756	1755	1000
367	20240422	143200	545578978	1755	1755	1755	1755	564
368	20240422	143100	544589158	1755	1756	1756	1755	574
369	20240422	143000	543581783	1755	1755	1755	1755	0
370	20240422	142900	543581783	1755	1757	1757	1755	133
371	20240422	142800	543348142	1757	1757	1757	1757	0
372	20240422	142700	543348142	1757	1755	1757	1755	456
373	20240422	142600	542547562	1755	1756	1756	1755	335
374	20240422	142500	541959424	1756	1756	1756	1756	45
375	20240422	142400	541880404	1755	1755	1755	1755	190
376	20240422	142300	541546954	1755	1755	1755	1755	46
377	20240422	142200	541466224	1754	1755	1755	1754	226
378	20240422	142100	541069664	1755	1756	1756	1755	689
379	20240422	142000	539860451	1756	1756	1756	1756	0
380	20240422	141900	539860451	1756	1757	1757	1756	575
381	20240422	141800	538850750	1758	1758	1758	1758	0
382	20240422	141700	538850750	1758	1758	1758	1758	1
383	20240422	141600	538848992	1756	1757	1757	1756	325
384	20240422	141500	538278267	1758	1756	1758	1756	5
385	20240422	141400	538269485	1757	1757	1757	1757	512
386	20240422	141300	537369901	1758	1758	1758	1758	0
387	20240422	141200	537369901	1758	1759	1759	1758	1137
388	20240422	141100	535370732	1759	1760	1760	1759	92
389	20240422	141000	535208899	1762	1762	1762	1762	1
390	20240422	140900	535207137	1760	1760	1760	1760	100
391	20240422	140800	535031137	1763	1763	1763	1763	5
392	20240422	140700	535022322	1763	1763	1763	1763	0
393	20240422	140600	535022322	1763	1761	1763	1761	646
394	20240422	140500	533884073	1759	1759	1759	1759	7
395	20240422	140400	533871760	1755	1755	1755	1755	214
396	20240422	140300	533496190	1755	1755	1755	1755	0
397	20240422	140200	533496190	1755	1753	1755	1753	900
398	20240422	140100	531918488	1753	1754	1754	1752	6973
399	20240422	140000	519696202	1754	1754	1755	1754	1519
400	20240422	135900	517031775	1755	1757	1757	1755	10180
401	20240422	135800	499161197	1758	1759	1759	1758	945
402	20240422	135700	497499782	1759	1759	1759	1759	5
403	20240422	135600	497490987	1759	1759	1759	1759	488
404	20240422	135500	496632595	1759	1760	1760	1759	190
405	20240422	135400	496298347	1760	1760	1760	1760	0
406	20240422	135300	496298347	1760	1760	1760	1760	100
407	20240422	135200	496122347	1760	1760	1760	1760	35
408	20240422	135100	496060747	1760	1761	1761	1760	1008
409	20240422	135000	494286647	1762	1762	1762	1762	685
410	20240422	134900	493079677	1761	1762	1762	1761	476
411	20240422	134800	492241295	1762	1762	1763	1762	204
412	20240422	134700	491881846	1762	1762	1762	1762	787
413	20240422	134600	490495152	1763	1763	1763	1763	6
414	20240422	134500	490484574	1763	1763	1763	1763	2
415	20240422	134400	490481048	1763	1763	1763	1763	1802
416	20240422	134300	487304122	1763	1761	1763	1761	102
417	20240422	134200	487124496	1761	1760	1761	1760	778
418	20240422	134100	485755215	1760	1760	1760	1760	16
419	20240422	134000	485727055	1760	1760	1760	1760	10
420	20240422	133900	485709455	1760	1759	1760	1759	1203
421	20240422	133800	483592775	1759	1759	1759	1759	1179
422	20240422	133700	481518914	1759	1759	1759	1759	19
423	20240422	133600	481485493	1759	1760	1760	1759	168
424	20240422	133500	481189951	1760	1760	1760	1760	0
425	20240422	133400	481189951	1760	1760	1760	1760	548
426	20240422	133300	480225471	1760	1760	1760	1760	0
427	20240422	133200	480225471	1760	1760	1760	1760	27
428	20240422	133100	480177951	1760	1760	1760	1760	805
429	20240422	133000	478761151	1760	1760	1760	1760	221
430	20240422	132900	478372191	1760	1760	1760	1760	133
431	20240422	132800	478138111	1760	1758	1760	1758	12
432	20240422	132700	478117013	1757	1757	1757	1757	0
433	20240422	132600	478117013	1757	1757	1757	1757	370
434	20240422	132500	477466923	1760	1760	1760	1760	0
435	20240422	132400	477466923	1760	1759	1760	1759	3
436	20240422	132300	477461645	1759	1759	1759	1759	38
437	20240422	132200	477394803	1759	1760	1760	1759	128
438	20240422	132100	477169551	1760	1760	1760	1760	0
439	20240422	132000	477169551	1760	1760	1760	1760	0
440	20240422	131900	477169551	1760	1760	1760	1760	2
441	20240422	131800	477166031	1756	1757	1758	1756	5677
442	20240422	131700	467195788	1758	1758	1758	1758	2235
443	20240422	131600	463266658	1759	1760	1760	1759	1028
444	20240422	131500	461458388	1760	1760	1760	1760	205
445	20240422	131400	461097588	1760	1760	1760	1760	10
446	20240422	131300	461079988	1760	1760	1760	1760	0
447	20240422	131200	461079988	1760	1760	1760	1760	0
448	20240422	131100	461079988	1760	1760	1760	1760	126
449	20240422	131000	460858228	1760	1760	1760	1760	19
450	20240422	130900	460824788	1760	1760	1760	1760	25
451	20240422	130800	460780788	1760	1761	1761	1760	1840
452	20240422	130700	457542035	1761	1762	1762	1761	1245
453	20240422	130600	455349046	1762	1763	1763	1762	969
454	20240422	130500	453641092	1764	1764	1764	1762	1138
455	20240422	130400	451635928	1762	1762	1762	1762	69
456	20240422	130300	451514350	1764	1764	1764	1762	138
457	20240422	130200	451270988	1764	1764	1764	1764	0
458	20240422	130100	451270988	1764	1764	1764	1764	0
459	20240422	130000	451270988	1764	1764	1764	1764	100
460	20240422	125900	451094588	1765	1763	1765	1763	7551
461	20240422	125800	437770219	1765	1765	1765	1765	0
462	20240422	125700	437770219	1765	1765	1765	1765	1
463	20240422	125600	437768454	1766	1766	1766	1766	0
464	20240422	125500	437768454	1766	1766	1766	1766	0
465	20240422	125400	437768454	1766	1766	1766	1766	0
466	20240422	125300	437768454	1766	1766	1766	1766	1
467	20240422	125200	437766688	1766	1759	1766	1759	1018
468	20240422	125100	435976012	1760	1764	1764	1760	2802
469	20240422	125000	431041834	1766	1766	1766	1766	420
470	20240422	124900	430300114	1767	1767	1767	1767	1014
471	20240422	124800	428508376	1768	1767	1768	1767	568
472	20240422	124700	427504719	1768	1768	1768	1768	2
473	20240422	124600	427501183	1768	1762	1768	1762	2
474	20240422	124500	427497653	1762	1766	1766	1762	1739
475	20240422	124400	424430231	1766	1768	1768	1766	419
476	20240422	124300	423690027	1767	1766	1768	1766	2955
477	20240422	124200	418469722	1766	1766	1766	1766	2590
478	20240422	124100	413895782	1766	1766	1766	1765	2317
479	20240422	124000	409804037	1766	1765	1766	1765	201
480	20240422	123900	409449171	1765	1766	1766	1765	105
481	20240422	123800	409263841	1765	1765	1765	1765	588
482	20240422	123700	408226021	1765	1764	1765	1764	171
483	20240422	123600	407924376	1764	1765	1765	1764	115
484	20240422	123500	407721501	1765	1765	1765	1765	0
485	20240422	123400	407721501	1765	1765	1765	1765	0
486	20240422	123300	407721501	1765	1765	1765	1765	0
487	20240422	123200	407721501	1765	1764	1765	1763	115
488	20240422	123100	407518704	1764	1764	1764	1764	976
489	20240422	123000	405797040	1764	1763	1764	1763	123
490	20240422	122900	405580070	1763	1763	1763	1763	1472
491	20240422	122800	402984934	1763	1762	1763	1762	2081
492	20240422	122700	399317077	1762	1762	1762	1762	0
493	20240422	122600	399317077	1762	1762	1762	1762	11
494	20240422	122500	399297695	1762	1762	1762	1762	1844
495	20240422	122400	396048567	1762	1762	1762	1762	1
496	20240422	122300	396046805	1757	1759	1759	1757	400
497	20240422	122200	395343897	1758	1758	1758	1758	0
498	20240422	122100	395343897	1758	1758	1758	1758	0
499	20240422	122000	395343897	1758	1758	1758	1758	185
500	20240422	121900	395018667	1758	1758	1758	1758	7
501	20240422	121800	395006361	1758	1758	1758	1758	18
502	20240422	121700	394974717	1758	1759	1759	1758	472
503	20240422	121600	394144936	1758	1758	1758	1758	2000
504	20240422	121500	390628936	1758	1761	1761	1758	859
505	20240422	121400	389117820	1761	1761	1761	1761	0
506	20240422	121300	389117820	1761	1761	1761	1761	40
507	20240422	121200	389047380	1759	1762	1762	1759	654
508	20240422	121100	387896932	1762	1762	1762	1762	2
509	20240422	121000	387893408	1762	1762	1762	1762	6
510	20240422	120900	387882836	1764	1764	1764	1764	0
511	20240422	120800	387882836	1764	1764	1764	1764	0
512	20240422	120700	387882836	1764	1764	1764	1764	5
513	20240422	120600	387874016	1764	1760	1764	1759	7406
514	20240422	120500	374839259	1759	1760	1760	1759	361
515	20240422	120400	374203939	1762	1760	1762	1760	3
516	20240422	120300	374198657	1761	1760	1761	1759	5387
517	20240422	120200	364722384	1759	1760	1760	1759	2
518	20240422	120100	364718865	1760	1760	1760	1760	120
519	20240422	120000	364507665	1760	1760	1760	1760	315
520	20240422	115900	363953265	1760	1760	1760	1759	1146
521	20240422	115800	361936515	1760	1760	1760	1760	792
522	20240422	115700	360542595	1759	1761	1761	1759	53
523	20240422	115600	360449348	1761	1760	1761	1760	312
524	20240422	115500	359900227	1760	1758	1760	1758	304
525	20240422	115400	359365189	1758	1758	1758	1758	734
526	20240422	115300	358074817	1760	1760	1760	1760	85
527	20240422	115200	357925217	1758	1759	1761	1758	5552
528	20240422	115100	348158008	1758	1758	1758	1758	1315
529	20240422	115000	345846238	1758	1757	1758	1757	1222
530	20240422	114900	343698073	1757	1757	1757	1757	3
531	20240422	114800	343692802	1757	1757	1757	1757	20
532	20240422	114700	343657662	1757	1757	1757	1757	1
533	20240422	114600	343655905	1755	1755	1755	1755	8651
534	20240422	114500	328473400	1755	1755	1755	1755	1709
535	20240422	114400	325474105	1755	1755	1755	1755	1
536	20240422	114300	325472350	1754	1754	1754	1754	0
537	20240422	114200	325472350	1754	1754	1754	1754	444
538	20240422	114100	324693574	1754	1754	1754	1754	0
539	20240422	114000	324693574	1754	1754	1754	1754	2000
540	20240422	113900	321185574	1754	1754	1754	1754	1137
541	20240422	113800	319191276	1753	1753	1753	1753	0
542	20240422	113700	319191276	1753	1753	1753	1753	2736
543	20240422	113600	314395068	1753	1753	1753	1753	514
544	20240422	113500	313494026	1753	1753	1753	1753	300
545	20240422	113400	312968126	1753	1753	1753	1753	970
546	20240422	113300	311267716	1753	1754	1754	1753	677
547	20240422	113200	310080265	1755	1755	1755	1755	16
548	20240422	113100	310052185	1755	1755	1755	1755	60
549	20240422	113000	309946885	1755	1755	1755	1755	61
550	20240422	112900	309839830	1755	1756	1756	1755	452
551	20240422	112800	309046447	1756	1757	1757	1756	235
552	20240422	112700	308633554	1757	1757	1757	1757	1
553	20240422	112600	308631797	1757	1757	1757	1757	0
554	20240422	112500	308631797	1757	1757	1757	1757	1282
555	20240422	112400	306379323	1756	1756	1756	1756	0
556	20240422	112300	306379323	1756	1756	1756	1756	0
557	20240422	112200	306379323	1756	1756	1756	1756	486
558	20240422	112100	305525907	1756	1756	1756	1756	524
559	20240422	112000	304605763	1756	1756	1756	1756	300
560	20240422	111900	304078963	1755	1755	1755	1755	10
561	20240422	111800	304061413	1755	1755	1755	1755	3995
562	20240422	111700	297050188	1755	1755	1755	1755	2160
563	20240422	111600	293259388	1754	1754	1754	1754	1190
564	20240422	111500	291172128	1753	1754	1754	1753	3
565	20240422	111400	291166867	1755	1753	1755	1753	2854
566	20240422	111300	286163691	1753	1753	1753	1753	310
567	20240422	111200	285620261	1753	1753	1753	1753	822
568	20240422	111100	284179295	1753	1755	1755	1751	5174
569	20240422	111000	275110335	1755	1757	1757	1754	5123
570	20240422	110900	266115003	1758	1758	1758	1758	443
571	20240422	110800	265336209	1758	1759	1759	1758	1582
572	20240422	110700	262554938	1759	1759	1759	1758	22
573	20240422	110600	262516248	1758	1759	1759	1758	102
574	20240422	110500	262336930	1759	1759	1759	1759	0
575	20240422	110400	262336930	1759	1759	1759	1759	36
576	20240422	110300	262273606	1759	1759	1759	1759	167
577	20240422	110200	261979853	1759	1758	1759	1758	70
578	20240422	110100	261856773	1759	1759	1759	1759	24
579	20240422	110000	261814557	1758	1759	1759	1758	165
580	20240422	105900	261524470	1759	1759	1759	1759	64
581	20240422	105800	261411894	1759	1757	1759	1757	501
582	20240422	105700	260531635	1757	1758	1758	1757	112
583	20240422	105600	260334846	1758	1759	1759	1758	6882
584	20240422	105500	248233220	1760	1760	1762	1760	870
585	20240422	105400	246701992	1760	1759	1760	1759	1102
586	20240422	105300	244763554	1759	1760	1761	1759	2250
587	20240422	105200	240805042	1761	1761	1761	1760	347
588	20240422	105100	240194175	1762	1761	1762	1759	10188
589	20240422	105000	222260629	1762	1762	1762	1762	83
590	20240422	104900	222114383	1763	1763	1763	1763	2
591	20240422	104800	222110857	1763	1763	1763	1763	4
592	20240422	104700	222103805	1762	1763	1763	1762	2600
593	20240422	104600	217522444	1762	1764	1764	1762	275
594	20240422	104500	217037464	1762	1762	1762	1762	0
595	20240422	104400	217037464	1762	1765	1765	1762	1854
596	20240422	104300	213767812	1766	1766	1766	1766	1
597	20240422	104200	213766046	1766	1766	1766	1764	1396
598	20240422	104100	211301885	1766	1767	1767	1766	10
599	20240422	104000	211284220	1767	1767	1767	1767	12
600	20240422	103900	211263016	1767	1767	1767	1767	65
601	20240422	103800	211148161	1767	1767	1767	1767	4
602	20240422	103700	211141093	1767	1767	1767	1767	10
603	20240422	103600	211123423	1766	1766	1766	1766	70
604	20240422	103500	210999803	1766	1767	1767	1766	32
605	20240422	103400	210943260	1766	1767	1767	1766	54
606	20240422	103300	210847881	1766	1766	1766	1766	0
607	20240422	103200	210847881	1766	1767	1767	1766	133
608	20240422	103100	210612999	1767	1768	1768	1767	10
609	20240422	103000	210595321	1768	1767	1768	1767	6
610	20240422	102900	210584718	1770	1770	1770	1770	0
611	20240422	102800	210584718	1770	1770	1770	1770	5
612	20240422	102700	210575868	1771	1767	1771	1766	161
613	20240422	102600	210291507	1767	1767	1767	1767	15
614	20240422	102500	210265002	1771	1771	1771	1771	128
615	20240422	102400	210038314	1771	1767	1771	1767	127
616	20240422	102300	209813797	1771	1774	1774	1762	1235
617	20240422	102200	207636423	1774	1766	1774	1766	335
618	20240422	102100	207044041	1766	1766	1766	1766	21
619	20240422	102000	207006955	1766	1767	1768	1766	527
620	20240422	101900	206075271	1767	1768	1768	1765	25
621	20240422	101800	206031121	1768	1768	1768	1768	1
622	20240422	101700	206029353	1770	1763	1770	1763	2751
623	20240422	101600	201168348	1763	1761	1763	1761	991
624	20240422	101500	199422531	1761	1767	1767	1761	8583
625	20240422	101400	184294928	1765	1769	1769	1765	4730
626	20240422	101300	175940347	1769	1770	1770	1769	315
627	20240422	101200	175383012	1775	1775	1775	1775	0
628	20240422	101100	175383012	1775	1772	1775	1769	2172
629	20240422	101000	171538554	1773	1773	1773	1773	111
630	20240422	100900	171341751	1773	1774	1775	1773	1739
631	20240422	100800	168256252	1774	1772	1774	1772	4817
632	20240422	100700	159717350	1772	1770	1772	1769	1816
633	20240422	100600	156501954	1770	1770	1770	1770	105
634	20240422	100500	156316104	1769	1770	1770	1769	308
635	20240422	100400	155771244	1770	1769	1770	1769	126
636	20240422	100300	155548324	1770	1770	1770	1770	3
637	20240422	100200	155543014	1770	1769	1770	1769	475
638	20240422	100100	154702738	1769	1768	1769	1768	459
639	20240422	100000	153891223	1769	1770	1770	1769	602
640	20240422	095900	152825685	1770	1768	1770	1767	1235
641	20240422	095800	150643430	1767	1768	1769	1767	160
642	20240422	095700	150360546	1768	1769	1770	1768	667
643	20240422	095600	149180888	1768	1768	1768	1768	96
644	20240422	095500	149011160	1769	1768	1769	1767	424
645	20240422	095400	148261924	1767	1769	1769	1767	156
646	20240422	095300	147985969	1768	1769	1769	1768	14
647	20240422	095200	147961208	1769	1769	1769	1769	2
648	20240422	095100	147957670	1770	1770	1770	1770	12
649	20240422	095000	147936430	1770	1769	1770	1765	565
650	20240422	094900	146936854	1770	1767	1770	1767	802
651	20240422	094800	145519332	1767	1767	1767	1767	1
652	20240422	094700	145517565	1763	1763	1763	1763	492
653	20240422	094600	144650169	1767	1767	1767	1767	142
654	20240422	094500	144399255	1767	1764	1767	1763	671
655	20240422	094400	143215612	1767	1767	1767	1767	9
656	20240422	094300	143199709	1762	1762	1767	1762	3523
657	20240422	094200	136985614	1762	1762	1762	1762	2879
658	20240422	094100	131912816	1762	1763	1763	1762	2174
659	20240422	094000	128082213	1767	1762	1767	1762	501
660	20240422	093900	127199446	1762	1767	1767	1762	890
661	20240422	093800	125630609	1764	1764	1764	1764	30
662	20240422	093700	125577689	1767	1767	1768	1767	231
663	20240422	093600	125169362	1760	1761	1770	1760	2270
664	20240422	093500	121173141	1760	1769	1769	1760	5407
665	20240422	093400	111649260	1763	1770	1770	1763	2016
666	20240422	093300	108094940	1771	1764	1771	1762	849
667	20240422	093200	106593637	1763	1763	1763	1763	5
668	20240422	093100	106584822	1771	1765	1771	1762	5105
669	20240422	093000	97585763	1771	1771	1771	1765	704
670	20240422	092900	96343179	1771	1772	1772	1765	612
671	20240422	092800	95262951	1765	1773	1773	1763	2027
672	20240422	092700	91680515	1773	1775	1776	1773	1214
673	20240422	092600	89524897	1775	1777	1777	1775	4478
674	20240422	092500	81571006	1777	1775	1777	1775	987
675	20240422	092400	79817844	1775	1777	1777	1773	1446
676	20240422	092300	77250701	1777	1778	1778	1776	715
677	20240422	092200	75980638	1778	1778	1778	1778	320
678	20240422	092100	75411678	1776	1775	1778	1773	2833
679	20240422	092000	70378865	1775	1775	1775	1775	235
680	20240422	091900	69961740	1774	1774	1775	1774	220
681	20240422	091800	69571352	1774	1774	1774	1774	38
682	20240422	091700	69503940	1775	1766	1775	1765	3469
683	20240422	091600	63376265	1767	1767	1775	1767	1135
684	20240422	091500	61370704	1767	1778	1778	1767	5468
685	20240422	091400	51705844	1778	1772	1778	1767	4235
686	20240422	091300	44190641	1772	1767	1772	1767	1001
687	20240422	091200	42421869	1766	1774	1774	1766	1220
688	20240422	091100	40261012	1774	1766	1775	1766	5726
689	20240422	091000	30102919	1766	1766	1766	1766	336
690	20240422	090900	29509543	1773	1764	1773	1763	622
691	20240422	090800	28412812	1774	1774	1774	1774	1
692	20240422	090700	28411038	1775	1775	1775	1761	553
693	20240422	090600	27434762	1763	1775	1777	1763	7125
694	20240422	090500	14857024	1764	1766	1775	1764	2741
695	20240422	090400	10018762	1765	1774	1776	1765	2601
696	20240422	090300	5402056	1765	1766	1775	1765	85
697	20240422	090200	5251955	1769	1765	1776	1765	1804
698	20240422	090100	2062080	1765	1760	1765	1760	114
699	20240422	090000	1861023	1760	1759	1760	1759	1025