KissMeData/033250/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191500	122983853	1235	1235	1235	1235	3572
3	20240422	191400	122983853	1235	1235	1235	1235	0
4	20240422	191300	122983853	1235	1235	1235	1235	0
5	20240422	191200	122983853	1235	1235	1235	1235	0
6	20240422	191100	122983853	1235	1235	1235	1235	0
7	20240422	191000	122983853	1235	1235	1235	1235	0
8	20240422	190900	122983853	1235	1235	1235	1235	0
9	20240422	190800	122983853	1235	1235	1235	1235	0
10	20240422	190700	122983853	1235	1235	1235	1235	0
11	20240422	190600	122983853	1235	1235	1235	1235	0
12	20240422	190500	122983853	1235	1235	1235	1235	0
13	20240422	190400	122983853	1235	1235	1235	1235	0
14	20240422	190300	122983853	1235	1235	1235	1235	0
15	20240422	190200	122983853	1235	1235	1235	1235	0
16	20240422	190100	122983853	1235	1235	1235	1235	0
17	20240422	190000	122983853	1235	1235	1235	1235	0
18	20240422	185900	122983853	1235	1235	1235	1235	0
19	20240422	185800	122983853	1235	1235	1235	1235	0
20	20240422	185700	122983853	1235	1235	1235	1235	0
21	20240422	185600	122983853	1235	1235	1235	1235	0
22	20240422	185500	122983853	1235	1235	1235	1235	0
23	20240422	185400	122983853	1235	1235	1235	1235	0
24	20240422	185300	122983853	1235	1235	1235	1235	0
25	20240422	185200	122983853	1235	1235	1235	1235	0
26	20240422	185100	122983853	1235	1235	1235	1235	0
27	20240422	185000	122983853	1235	1235	1235	1235	0
28	20240422	184900	122983853	1235	1235	1235	1235	0
29	20240422	184800	122983853	1235	1235	1235	1235	0
30	20240422	184700	122983853	1235	1235	1235	1235	0
31	20240422	184600	122983853	1235	1235	1235	1235	0
32	20240422	184500	122983853	1235	1235	1235	1235	3572
33	20240422	184400	122983853	1235	1235	1235	1235	0
34	20240422	184300	122983853	1235	1235	1235	1235	0
35	20240422	184200	122983853	1235	1235	1235	1235	0
36	20240422	184100	122983853	1235	1235	1235	1235	0
37	20240422	184000	122983853	1235	1235	1235	1235	0
38	20240422	183900	122983853	1235	1235	1235	1235	0
39	20240422	183800	122983853	1235	1235	1235	1235	0
40	20240422	183700	122983853	1235	1235	1235	1235	0
41	20240422	183600	122983853	1235	1235	1235	1235	0
42	20240422	183500	122983853	1235	1235	1235	1235	0
43	20240422	183400	122983853	1235	1235	1235	1235	0
44	20240422	183300	122983853	1235	1235	1235	1235	0
45	20240422	183200	122983853	1235	1235	1235	1235	0
46	20240422	183100	122983853	1235	1235	1235	1235	0
47	20240422	183000	122983853	1235	1235	1235	1235	0
48	20240422	182900	122983853	1235	1235	1235	1235	0
49	20240422	182800	122983853	1235	1235	1235	1235	0
50	20240422	182700	122983853	1235	1235	1235	1235	0
51	20240422	182600	122983853	1235	1235	1235	1235	0
52	20240422	182500	122983853	1235	1235	1235	1235	0
53	20240422	182400	122983853	1235	1235	1235	1235	0
54	20240422	182300	122983853	1235	1235	1235	1235	0
55	20240422	182200	122983853	1235	1235	1235	1235	0
56	20240422	182100	122983853	1235	1235	1235	1235	0
57	20240422	182000	122983853	1235	1235	1235	1235	0
58	20240422	181900	122983853	1235	1235	1235	1235	0
59	20240422	181800	122983853	1235	1235	1235	1235	0
60	20240422	181700	122983853	1235	1235	1235	1235	0
61	20240422	181600	122983853	1235	1235	1235	1235	0
62	20240422	181500	122983853	1235	1235	1235	1235	3572
63	20240422	181400	122983853	1235	1235	1235	1235	0
64	20240422	181300	122983853	1235	1235	1235	1235	0
65	20240422	181200	122983853	1235	1235	1235	1235	0
66	20240422	181100	122983853	1235	1235	1235	1235	0
67	20240422	181000	122983853	1235	1235	1235	1235	0
68	20240422	180900	122983853	1235	1235	1235	1235	0
69	20240422	180800	122983853	1235	1235	1235	1235	0
70	20240422	180700	122983853	1235	1235	1235	1235	0
71	20240422	180600	122983853	1235	1235	1235	1235	0
72	20240422	180500	122983853	1235	1235	1235	1235	0
73	20240422	180400	122983853	1235	1235	1235	1235	0
74	20240422	180300	122983853	1235	1235	1235	1235	0
75	20240422	180200	122983853	1235	1235	1235	1235	0
76	20240422	180100	122983853	1235	1235	1235	1235	0
77	20240422	180000	122983853	1235	1235	1235	1235	0
78	20240422	175900	122983853	1235	1235	1235	1235	0
79	20240422	175800	122983853	1235	1235	1235	1235	0
80	20240422	175700	122983853	1235	1235	1235	1235	0
81	20240422	175600	122983853	1235	1235	1235	1235	0
82	20240422	175500	122983853	1235	1235	1235	1235	0
83	20240422	175400	122983853	1235	1235	1235	1235	0
84	20240422	175300	122983853	1235	1235	1235	1235	0
85	20240422	175200	122983853	1235	1235	1235	1235	0
86	20240422	175100	122983853	1235	1235	1235	1235	0
87	20240422	175000	122983853	1235	1235	1235	1235	0
88	20240422	174900	122983853	1235	1235	1235	1235	0
89	20240422	174800	122983853	1235	1235	1235	1235	0
90	20240422	174700	122983853	1235	1235	1235	1235	0
91	20240422	174600	122983853	1235	1235	1235	1235	0
92	20240422	174500	122983853	1235	1235	1235	1235	3572
93	20240422	174400	122983853	1235	1235	1235	1235	0
94	20240422	174300	122983853	1235	1235	1235	1235	0
95	20240422	174200	122983853	1235	1235	1235	1235	0
96	20240422	174100	122983853	1235	1235	1235	1235	0
97	20240422	174000	122983853	1235	1235	1235	1235	0
98	20240422	173900	122983853	1235	1235	1235	1235	0
99	20240422	173800	122983853	1235	1235	1235	1235	0
100	20240422	173700	122983853	1235	1235	1235	1235	0
101	20240422	173600	122983853	1235	1235	1235	1235	0
102	20240422	173500	122983853	1235	1235	1235	1235	0
103	20240422	173400	122983853	1235	1235	1235	1235	0
104	20240422	173300	122983853	1235	1235	1235	1235	0
105	20240422	173200	122983853	1235	1235	1235	1235	0
106	20240422	173100	122983853	1235	1235	1235	1235	0
107	20240422	173000	122983853	1235	1235	1235	1235	0
108	20240422	172900	122983853	1235	1235	1235	1235	0
109	20240422	172800	122983853	1235	1235	1235	1235	0
110	20240422	172700	122983853	1235	1235	1235	1235	0
111	20240422	172600	122983853	1235	1235	1235	1235	0
112	20240422	172500	122983853	1235	1235	1235	1235	0
113	20240422	172400	122983853	1235	1235	1235	1235	0
114	20240422	172300	122983853	1235	1235	1235	1235	0
115	20240422	172200	122983853	1235	1235	1235	1235	0
116	20240422	172100	122983853	1235	1235	1235	1235	0
117	20240422	172000	122983853	1235	1235	1235	1235	0
118	20240422	171900	122983853	1235	1235	1235	1235	0
119	20240422	171800	122983853	1235	1235	1235	1235	0
120	20240422	171700	122983853	1235	1235	1235	1235	0
121	20240422	171600	122983853	1235	1235	1235	1235	0
122	20240422	171500	122983853	1235	1235	1235	1235	3572
123	20240422	171400	122983853	1235	1235	1235	1235	0
124	20240422	171300	122983853	1235	1235	1235	1235	0
125	20240422	171200	122983853	1235	1235	1235	1235	0
126	20240422	171100	122983853	1235	1235	1235	1235	0
127	20240422	171000	122983853	1235	1235	1235	1235	0
128	20240422	170900	122983853	1235	1235	1235	1235	0
129	20240422	170800	122983853	1235	1235	1235	1235	0
130	20240422	170700	122983853	1235	1235	1235	1235	0
131	20240422	170600	122983853	1235	1235	1235	1235	0
132	20240422	170500	122983853	1235	1235	1235	1235	0
133	20240422	170400	122983853	1235	1235	1235	1235	0
134	20240422	170300	122983853	1235	1235	1235	1235	0
135	20240422	170200	122983853	1235	1235	1235	1235	0
136	20240422	170100	122983853	1235	1235	1235	1235	0
137	20240422	170000	122983853	1235	1235	1235	1235	0
138	20240422	165900	122983853	1235	1235	1235	1235	0
139	20240422	165800	122983853	1235	1235	1235	1235	0
140	20240422	165700	122983853	1235	1235	1235	1235	0
141	20240422	165600	122983853	1235	1235	1235	1235	0
142	20240422	165500	122983853	1235	1235	1235	1235	0
143	20240422	165400	122983853	1235	1235	1235	1235	0
144	20240422	165300	122983853	1235	1235	1235	1235	0
145	20240422	165200	122983853	1235	1235	1235	1235	0
146	20240422	165100	122983853	1235	1235	1235	1235	0
147	20240422	165000	122983853	1235	1235	1235	1235	0
148	20240422	164900	122983853	1235	1235	1235	1235	0
149	20240422	164800	122983853	1235	1235	1235	1235	0
150	20240422	164700	122983853	1235	1235	1235	1235	0
151	20240422	164600	122983853	1235	1235	1235	1235	0
152	20240422	164500	122983853	1235	1235	1235	1235	3572
153	20240422	164400	122983853	1235	1235	1235	1235	0
154	20240422	164300	122983853	1235	1235	1235	1235	0
155	20240422	164200	122983853	1235	1235	1235	1235	0
156	20240422	164100	122983853	1235	1235	1235	1235	0
157	20240422	164000	122983853	1235	1235	1235	1235	0
158	20240422	163900	122983853	1235	1235	1235	1235	0
159	20240422	163800	122983853	1235	1235	1235	1235	0
160	20240422	163700	122983853	1235	1235	1235	1235	0
161	20240422	163600	122983853	1235	1235	1235	1235	0
162	20240422	163500	122983853	1235	1235	1235	1235	0
163	20240422	163400	122983853	1235	1235	1235	1235	0
164	20240422	163300	122983853	1235	1235	1235	1235	0
165	20240422	163200	122983853	1235	1235	1235	1235	0
166	20240422	163100	122983853	1235	1235	1235	1235	0
167	20240422	163000	122983853	1235	1235	1235	1235	0
168	20240422	162900	122983853	1235	1235	1235	1235	0
169	20240422	162800	122983853	1235	1235	1235	1235	0
170	20240422	162700	122983853	1235	1235	1235	1235	0
171	20240422	162600	122983853	1235	1235	1235	1235	0
172	20240422	162500	122983853	1235	1235	1235	1235	0
173	20240422	162400	122983853	1235	1235	1235	1235	0
174	20240422	162300	122983853	1235	1235	1235	1235	0
175	20240422	162200	122983853	1235	1235	1235	1235	0
176	20240422	162100	122983853	1235	1235	1235	1235	0
177	20240422	162000	122983853	1235	1235	1235	1235	0
178	20240422	161900	122983853	1235	1235	1235	1235	0
179	20240422	161800	122983853	1235	1235	1235	1235	0
180	20240422	161700	122983853	1235	1235	1235	1235	0
181	20240422	161600	122983853	1235	1235	1235	1235	0
182	20240422	161500	122983853	1235	1235	1235	1235	3572
183	20240422	161400	122983853	1235	1235	1235	1235	0
184	20240422	161300	122983853	1235	1235	1235	1235	0
185	20240422	161200	122983853	1235	1235	1235	1235	0
186	20240422	161100	122983853	1235	1235	1235	1235	0
187	20240422	161000	122983853	1235	1235	1235	1235	0
188	20240422	160900	122983853	1235	1235	1235	1235	0
189	20240422	160800	122983853	1235	1235	1235	1235	0
190	20240422	160700	122983853	1235	1235	1235	1235	0
191	20240422	160600	122983853	1235	1235	1235	1235	0
192	20240422	160500	122983853	1235	1235	1235	1235	0
193	20240422	160400	122983853	1235	1235	1235	1235	0
194	20240422	160300	122983853	1235	1235	1235	1235	0
195	20240422	160200	122983853	1235	1235	1235	1235	0
196	20240422	160100	122983853	1235	1235	1235	1235	0
197	20240422	160000	122983853	1235	1235	1235	1235	0
198	20240422	155900	122983853	1235	1235	1235	1235	0
199	20240422	155800	122983853	1235	1235	1235	1235	0
200	20240422	155700	122983853	1235	1235	1235	1235	0
201	20240422	155600	122983853	1235	1235	1235	1235	0
202	20240422	155500	122983853	1235	1235	1235	1235	0
203	20240422	155400	122983853	1235	1235	1235	1235	0
204	20240422	155300	122983853	1235	1235	1235	1235	0
205	20240422	155200	122983853	1235	1235	1235	1235	0
206	20240422	155100	122983853	1235	1235	1235	1235	0
207	20240422	155000	122983853	1235	1235	1235	1235	0
208	20240422	154900	122983853	1235	1235	1235	1235	0
209	20240422	154800	122983853	1235	1235	1235	1235	0
210	20240422	154700	122983853	1235	1235	1235	1235	0
211	20240422	154600	122983853	1235	1235	1235	1235	0
212	20240422	154500	122983853	1235	1235	1235	1235	3572
213	20240422	154400	122983853	1235	1235	1235	1235	0
214	20240422	154300	122983853	1235	1235	1235	1235	0
215	20240422	154200	122983853	1235	1235	1235	1235	0
216	20240422	154100	122983853	1235	1235	1235	1235	0
217	20240422	154000	122983853	1235	1235	1235	1235	0
218	20240422	153900	122983853	1235	1235	1235	1235	0
219	20240422	153800	122983853	1235	1235	1235	1235	0
220	20240422	153700	122983853	1235	1235	1235	1235	0
221	20240422	153600	122983853	1235	1235	1235	1235	0
222	20240422	153500	122983853	1235	1235	1235	1235	0
223	20240422	153400	122983853	1235	1235	1235	1235	0
224	20240422	153300	122983853	1235	1235	1235	1235	0
225	20240422	153200	122983853	1235	1235	1235	1235	0
226	20240422	153100	122983853	1235	1235	1235	1235	0
227	20240422	153000	122983853	1235	1235	1235	1235	3572
228	20240422	152900	118572433	1244	1244	1244	1244	0
229	20240422	152800	118572433	1244	1244	1244	1244	0
230	20240422	152700	118572433	1244	1244	1244	1244	0
231	20240422	152600	118572433	1244	1244	1244	1244	0
232	20240422	152500	118572433	1244	1244	1244	1244	0
233	20240422	152400	118572433	1244	1244	1244	1244	0
234	20240422	152300	118572433	1244	1244	1244	1244	0
235	20240422	152200	118572433	1244	1244	1244	1244	0
236	20240422	152100	118572433	1244	1244	1244	1244	0
237	20240422	152000	118572433	1244	1244	1244	1244	0
238	20240422	151900	118572433	1244	1244	1244	1244	0
239	20240422	151800	118572433	1244	1244	1244	1244	0
240	20240422	151700	118572433	1244	1244	1244	1244	0
241	20240422	151600	118572433	1244	1236	1244	1236	35
242	20240422	151500	118529093	1236	1236	1236	1236	19
243	20240422	151400	118505609	1244	1244	1244	1244	0
244	20240422	151300	118505609	1244	1244	1244	1244	0
245	20240422	151200	118505609	1244	1244	1244	1244	0
246	20240422	151100	118505609	1244	1244	1244	1244	0
247	20240422	151000	118505609	1244	1236	1244	1236	171
248	20240422	150900	118294245	1244	1244	1244	1244	1
249	20240422	150800	118293001	1243	1243	1243	1243	12
250	20240422	150700	118278085	1243	1243	1243	1243	59
251	20240422	150600	118204748	1243	1243	1243	1243	0
252	20240422	150500	118204748	1243	1243	1243	1243	237
253	20240422	150400	117910157	1240	1240	1240	1240	0
254	20240422	150300	117910157	1240	1240	1240	1240	0
255	20240422	150200	117910157	1240	1240	1240	1240	329
256	20240422	150100	117502197	1240	1240	1240	1240	3
257	20240422	150000	117498477	1240	1240	1240	1240	51
258	20240422	145900	117435237	1240	1240	1240	1240	51
259	20240422	145800	117371997	1240	1240	1240	1240	51
260	20240422	145700	117308757	1240	1240	1240	1240	51
261	20240422	145600	117245517	1240	1240	1240	1240	51
262	20240422	145500	117182277	1240	1240	1240	1240	51
263	20240422	145400	117119037	1240	1240	1240	1240	51
264	20240422	145300	117055797	1238	1240	1240	1238	110
265	20240422	145200	116919515	1240	1239	1240	1239	51
266	20240422	145100	116856298	1239	1239	1239	1239	52
267	20240422	145000	116791870	1240	1240	1240	1240	52
268	20240422	144900	116727390	1240	1240	1240	1240	52
269	20240422	144800	116662910	1235	1240	1240	1235	2052
270	20240422	144700	114128430	1235	1238	1240	1235	63
271	20240422	144600	114050336	1240	1240	1240	1240	53
272	20240422	144500	113984616	1240	1240	1240	1240	53
273	20240422	144400	113918896	1240	1240	1240	1240	53
274	20240422	144300	113853176	1235	1240	1240	1235	453
275	20240422	144200	113293116	1240	1240	1240	1240	53
276	20240422	144100	113227396	1243	1243	1243	1243	53
277	20240422	144000	113161517	1244	1244	1244	1244	53
278	20240422	143900	113095585	1244	1244	1244	1244	64
279	20240422	143800	113015969	1244	1244	1244	1244	53
280	20240422	143700	112950037	1244	1244	1244	1244	53
281	20240422	143600	112884105	1244	1244	1244	1244	53
282	20240422	143500	112818173	1244	1244	1244	1244	53
283	20240422	143400	112752241	1244	1242	1244	1242	53
284	20240422	143300	112686399	1242	1242	1242	1242	53
285	20240422	143200	112620573	1242	1242	1242	1242	53
286	20240422	143100	112554747	1242	1242	1242	1242	49
287	20240422	143000	112493889	1236	1236	1236	1236	100
288	20240422	142900	112370289	1235	1236	1236	1235	709
289	20240422	142800	111494175	1239	1239	1239	1239	0
290	20240422	142700	111494175	1239	1239	1239	1239	68
291	20240422	142600	111409923	1239	1239	1239	1239	10
292	20240422	142500	111397533	1240	1240	1240	1240	2
293	20240422	142400	111395053	1236	1236	1236	1236	0
294	20240422	142300	111395053	1236	1236	1236	1236	0
295	20240422	142200	111395053	1236	1236	1236	1236	0
296	20240422	142100	111395053	1236	1236	1236	1236	0
297	20240422	142000	111395053	1236	1236	1236	1236	0
298	20240422	141900	111395053	1236	1236	1236	1236	0
299	20240422	141800	111395053	1236	1241	1241	1236	1608
300	20240422	141700	109402707	1240	1240	1240	1240	0
301	20240422	141600	109402707	1240	1240	1240	1240	0
302	20240422	141500	109402707	1240	1240	1240	1240	0
303	20240422	141400	109402707	1240	1240	1240	1240	0
304	20240422	141300	109402707	1240	1240	1240	1240	0
305	20240422	141200	109402707	1240	1240	1240	1240	0
306	20240422	141100	109402707	1240	1240	1240	1240	0
307	20240422	141000	109402707	1240	1240	1240	1240	0
308	20240422	140900	109402707	1240	1242	1242	1240	1047
309	20240422	140800	108103328	1243	1243	1243	1243	200
310	20240422	140700	107854728	1243	1244	1244	1243	361
311	20240422	140600	107405958	1245	1245	1245	1245	5
312	20240422	140500	107399733	1245	1245	1245	1245	0
313	20240422	140400	107399733	1245	1245	1245	1245	10
314	20240422	140300	107387283	1246	1246	1246	1246	0
315	20240422	140200	107387283	1246	1246	1246	1246	0
316	20240422	140100	107387283	1246	1246	1246	1246	0
317	20240422	140000	107387283	1246	1246	1246	1246	0
318	20240422	135900	107387283	1246	1246	1246	1246	0
319	20240422	135800	107387283	1246	1246	1246	1246	0
320	20240422	135700	107387283	1246	1246	1246	1246	0
321	20240422	135600	107387283	1246	1246	1246	1246	1434
322	20240422	135500	105600519	1240	1240	1240	1240	0
323	20240422	135400	105600519	1240	1240	1240	1240	0
324	20240422	135300	105600519	1240	1240	1240	1240	700
325	20240422	135200	104732519	1240	1240	1240	1240	0
326	20240422	135100	104732519	1240	1240	1240	1240	1
327	20240422	135000	104731279	1240	1242	1242	1240	48
328	20240422	134900	104671681	1242	1242	1242	1242	0
329	20240422	134800	104671681	1242	1242	1242	1242	461
330	20240422	134700	104099119	1242	1242	1242	1242	300
331	20240422	134600	103726519	1242	1242	1242	1242	1000
332	20240422	134500	102484519	1247	1247	1247	1247	0
333	20240422	134400	102484519	1247	1247	1247	1247	0
334	20240422	134300	102484519	1247	1247	1247	1247	0
335	20240422	134200	102484519	1247	1247	1247	1247	253
336	20240422	134100	102169028	1248	1248	1248	1248	0
337	20240422	134000	102169028	1248	1248	1248	1248	0
338	20240422	133900	102169028	1248	1248	1248	1248	0
339	20240422	133800	102169028	1248	1248	1248	1248	0
340	20240422	133700	102169028	1248	1248	1248	1248	0
341	20240422	133600	102169028	1248	1241	1248	1241	33
342	20240422	133500	102128054	1241	1241	1241	1241	40
343	20240422	133400	102078414	1248	1248	1248	1248	32
344	20240422	133300	102038478	1248	1248	1248	1248	1
345	20240422	133200	102037230	1248	1248	1248	1248	0
346	20240422	133100	102037230	1248	1248	1248	1248	0
347	20240422	133000	102037230	1248	1245	1248	1245	168
348	20240422	132900	101828034	1245	1245	1245	1245	2
349	20240422	132800	101825544	1245	1245	1245	1245	6
350	20240422	132700	101818074	1245	1245	1245	1245	272
351	20240422	132600	101479434	1245	1245	1245	1245	0
352	20240422	132500	101479434	1245	1245	1245	1245	0
353	20240422	132400	101479434	1245	1245	1245	1245	19
354	20240422	132300	101455779	1245	1245	1245	1245	1
355	20240422	132200	101454534	1245	1245	1245	1245	25
356	20240422	132100	101423409	1245	1245	1245	1245	4
357	20240422	132000	101418429	1245	1245	1245	1245	14
358	20240422	131900	101400999	1245	1245	1245	1245	0
359	20240422	131800	101400999	1245	1245	1245	1245	3
360	20240422	131700	101397264	1245	1245	1245	1245	0
361	20240422	131600	101397264	1245	1245	1245	1245	0
362	20240422	131500	101397264	1245	1239	1245	1239	11228
363	20240422	131400	87466384	1238	1237	1238	1237	272
364	20240422	131300	87129652	1237	1237	1237	1237	0
365	20240422	131200	87129652	1237	1237	1237	1237	3
366	20240422	131100	87125941	1235	1235	1235	1235	500
367	20240422	131000	86508441	1235	1235	1235	1235	0
368	20240422	130900	86508441	1235	1235	1235	1235	1
369	20240422	130800	86507206	1236	1236	1236	1236	0
370	20240422	130700	86507206	1236	1236	1236	1236	103
371	20240422	130600	86379898	1236	1236	1236	1236	3
372	20240422	130500	86376190	1236	1236	1236	1236	0
373	20240422	130400	86376190	1236	1236	1236	1236	0
374	20240422	130300	86376190	1236	1236	1236	1236	0
375	20240422	130200	86376190	1236	1236	1236	1236	0
376	20240422	130100	86376190	1236	1236	1236	1236	272
377	20240422	130000	86039998	1236	1236	1236	1236	3
378	20240422	125900	86036290	1235	1235	1235	1235	0
379	20240422	125800	86036290	1235	1235	1235	1235	0
380	20240422	125700	86036290	1235	1235	1235	1235	481
381	20240422	125600	85442255	1235	1235	1235	1235	0
382	20240422	125500	85442255	1235	1235	1235	1235	308
383	20240422	125400	85061875	1235	1235	1235	1235	0
384	20240422	125300	85061875	1235	1235	1235	1235	0
385	20240422	125200	85061875	1235	1235	1235	1235	0
386	20240422	125100	85061875	1235	1235	1235	1235	0
387	20240422	125000	85061875	1235	1235	1235	1235	9
388	20240422	124900	85050760	1235	1235	1235	1235	41
389	20240422	124800	85000125	1235	1232	1235	1232	275
390	20240422	124700	84661079	1232	1232	1232	1232	0
391	20240422	124600	84661079	1232	1232	1232	1232	0
392	20240422	124500	84661079	1232	1232	1232	1232	116
393	20240422	124400	84518167	1235	1235	1235	1235	0
394	20240422	124300	84518167	1235	1235	1235	1235	0
395	20240422	124200	84518167	1235	1235	1235	1235	4
396	20240422	124100	84513227	1232	1232	1232	1232	1
397	20240422	124000	84511995	1235	1235	1235	1235	0
398	20240422	123900	84511995	1235	1235	1235	1235	0
399	20240422	123800	84511995	1235	1235	1235	1235	0
400	20240422	123700	84511995	1235	1235	1235	1235	0
401	20240422	123600	84511995	1235	1234	1235	1234	1003
402	20240422	123500	83273384	1234	1232	1234	1232	275
403	20240422	123400	82934315	1232	1232	1232	1232	8
404	20240422	123300	82924459	1232	1232	1232	1232	0
405	20240422	123200	82924459	1232	1231	1232	1231	20
406	20240422	123100	82899822	1232	1232	1232	1232	0
407	20240422	123000	82899822	1232	1232	1232	1232	3
408	20240422	122900	82896126	1230	1230	1230	1230	0
409	20240422	122800	82896126	1230	1232	1232	1230	32
410	20240422	122700	82856756	1232	1232	1232	1232	0
411	20240422	122600	82856756	1232	1232	1232	1232	0
412	20240422	122500	82856756	1232	1232	1232	1232	0
413	20240422	122400	82856756	1232	1232	1232	1232	3
414	20240422	122300	82853060	1232	1232	1232	1232	0
415	20240422	122200	82853060	1232	1231	1232	1231	272
416	20240422	122100	82518019	1231	1231	1231	1231	0
417	20240422	122000	82518019	1231	1231	1231	1231	0
418	20240422	121900	82518019	1231	1231	1231	1231	1
419	20240422	121800	82516788	1232	1232	1232	1232	3
420	20240422	121700	82513092	1232	1232	1232	1232	0
421	20240422	121600	82513092	1232	1232	1232	1232	0
422	20240422	121500	82513092	1232	1232	1232	1232	0
423	20240422	121400	82513092	1232	1232	1232	1232	99
424	20240422	121300	82391124	1232	1232	1232	1232	0
425	20240422	121200	82391124	1232	1232	1232	1232	3
426	20240422	121100	82387428	1232	1232	1232	1232	0
427	20240422	121000	82387428	1232	1232	1232	1232	0
428	20240422	120900	82387428	1232	1224	1232	1224	1818
429	20240422	120800	80159976	1224	1224	1224	1224	0
430	20240422	120700	80159976	1224	1224	1224	1224	0
431	20240422	120600	80159976	1224	1224	1224	1224	20
432	20240422	120500	80135496	1224	1224	1224	1224	0
433	20240422	120400	80135496	1224	1224	1224	1224	118
434	20240422	120300	79991064	1224	1224	1224	1224	0
435	20240422	120200	79991064	1224	1224	1224	1224	0
436	20240422	120100	79991064	1224	1224	1224	1224	0
437	20240422	120000	79991064	1224	1224	1224	1224	3
438	20240422	115900	79987392	1224	1224	1224	1224	0
439	20240422	115800	79987392	1224	1224	1224	1224	0
440	20240422	115700	79987392	1224	1224	1224	1224	0
441	20240422	115600	79987392	1224	1224	1224	1224	272
442	20240422	115500	79654464	1224	1224	1224	1224	3
443	20240422	115400	79650792	1221	1221	1221	1221	0
444	20240422	115300	79650792	1221	1221	1221	1221	0
445	20240422	115200	79650792	1221	1221	1221	1221	0
446	20240422	115100	79650792	1221	1221	1221	1221	0
447	20240422	115000	79650792	1221	1221	1221	1221	1
448	20240422	114900	79649571	1224	1224	1224	1224	0
449	20240422	114800	79649571	1224	1220	1224	1220	218
450	20240422	114700	79383599	1219	1219	1219	1219	100
451	20240422	114600	79261699	1224	1224	1224	1224	0
452	20240422	114500	79261699	1224	1224	1224	1224	0
453	20240422	114400	79261699	1224	1224	1224	1224	0
454	20240422	114300	79261699	1224	1220	1224	1220	272
455	20240422	114200	78929035	1220	1220	1220	1220	3
456	20240422	114100	78925375	1220	1220	1220	1220	74
457	20240422	114000	78835095	1220	1220	1220	1220	0
458	20240422	113900	78835095	1220	1220	1220	1220	0
459	20240422	113800	78835095	1220	1220	1220	1220	0
460	20240422	113700	78835095	1220	1220	1220	1220	29
461	20240422	113600	78799715	1224	1223	1224	1223	2
462	20240422	113500	78797268	1224	1224	1224	1224	0
463	20240422	113400	78797268	1224	1224	1224	1224	0
464	20240422	113300	78797268	1224	1224	1224	1224	0
465	20240422	113200	78797268	1224	1224	1224	1224	0
466	20240422	113100	78797268	1224	1224	1224	1224	0
467	20240422	113000	78797268	1224	1222	1224	1222	274
468	20240422	112900	78462124	1222	1220	1222	1220	4
469	20240422	112800	78457241	1219	1219	1219	1219	1
470	20240422	112700	78456022	1223	1223	1223	1223	0
471	20240422	112600	78456022	1223	1223	1223	1223	114
472	20240422	112500	78316600	1223	1223	1223	1223	0
473	20240422	112400	78316600	1223	1223	1223	1223	2
474	20240422	112300	78314154	1217	1217	1217	1217	1
475	20240422	112200	78312937	1217	1217	1217	1217	0
476	20240422	112100	78312937	1217	1217	1217	1217	146
477	20240422	112000	78135255	1216	1216	1216	1216	0
478	20240422	111900	78135255	1216	1225	1225	1216	2001
479	20240422	111800	75696947	1225	1225	1225	1225	2
480	20240422	111700	75694497	1225	1223	1225	1223	284
481	20240422	111600	75346819	1225	1225	1225	1225	0
482	20240422	111500	75346819	1225	1225	1225	1225	0
483	20240422	111400	75346819	1225	1225	1225	1225	0
484	20240422	111300	75346819	1225	1225	1225	1225	0
485	20240422	111200	75346819	1225	1225	1225	1225	2
486	20240422	111100	75344369	1222	1222	1222	1222	829
487	20240422	111000	74331331	1223	1223	1223	1223	0
488	20240422	110900	74331331	1223	1224	1224	1223	14
489	20240422	110800	74314206	1231	1231	1231	1231	11
490	20240422	110700	74300665	1232	1232	1232	1232	17
491	20240422	110600	74279721	1232	1232	1232	1232	2
492	20240422	110500	74277257	1232	1232	1232	1232	225
493	20240422	110400	74000057	1232	1232	1232	1232	273
494	20240422	110300	73663721	1230	1230	1230	1230	10
495	20240422	110200	73651421	1232	1232	1232	1232	0
496	20240422	110100	73651421	1232	1232	1232	1232	0
497	20240422	110000	73651421	1232	1232	1232	1232	12
498	20240422	105900	73636637	1232	1232	1232	1232	0
499	20240422	105800	73636637	1232	1232	1232	1232	0
500	20240422	105700	73636637	1232	1232	1232	1232	0
501	20240422	105600	73636637	1232	1232	1232	1232	0
502	20240422	105500	73636637	1232	1232	1232	1232	0
503	20240422	105400	73636637	1232	1232	1232	1232	0
504	20240422	105300	73636637	1232	1232	1232	1232	12
505	20240422	105200	73621853	1234	1234	1234	1234	10
506	20240422	105100	73609513	1234	1234	1234	1234	273
507	20240422	105000	73272631	1222	1222	1222	1222	2001
508	20240422	104900	70827409	1222	1222	1222	1222	0
509	20240422	104800	70827409	1222	1239	1239	1220	3011
510	20240422	104700	67143428	1239	1239	1239	1239	0
511	20240422	104600	67143428	1239	1239	1239	1239	0
512	20240422	104500	67143428	1239	1239	1239	1239	0
513	20240422	104400	67143428	1239	1239	1239	1239	0
514	20240422	104300	67143428	1239	1239	1239	1239	0
515	20240422	104200	67143428	1239	1239	1239	1239	1
516	20240422	104100	67142189	1239	1239	1239	1239	1
517	20240422	104000	67140950	1240	1240	1240	1240	10
518	20240422	103900	67128550	1244	1244	1244	1244	0
519	20240422	103800	67128550	1244	1234	1244	1231	2273
520	20240422	103700	64325379	1233	1235	1235	1233	326
521	20240422	103600	63923227	1234	1234	1234	1234	0
522	20240422	103500	63923227	1234	1237	1237	1234	5000
523	20240422	103400	57748394	1240	1240	1240	1240	0
524	20240422	103300	57748394	1240	1240	1240	1240	37
525	20240422	103200	57702514	1241	1241	1241	1241	0
526	20240422	103100	57702514	1241	1241	1241	1241	0
527	20240422	103000	57702514	1241	1241	1241	1241	0
528	20240422	102900	57702514	1241	1241	1241	1241	0
529	20240422	102800	57702514	1241	1241	1241	1241	0
530	20240422	102700	57702514	1241	1241	1241	1241	0
531	20240422	102600	57702514	1241	1241	1241	1241	0
532	20240422	102500	57702514	1241	1241	1241	1241	273
533	20240422	102400	57363721	1241	1241	1241	1241	401
534	20240422	102300	56866080	1244	1244	1244	1244	1
535	20240422	102200	56864836	1236	1236	1236	1236	0
536	20240422	102100	56864836	1236	1237	1237	1236	160
537	20240422	102000	56667062	1239	1243	1243	1239	7000
538	20240422	101900	47984478	1244	1244	1244	1244	0
539	20240422	101800	47984478	1244	1245	1245	1244	304
540	20240422	101700	47606297	1248	1248	1248	1248	0
541	20240422	101600	47606297	1248	1248	1248	1248	0
542	20240422	101500	47606297	1248	1248	1248	1248	0
543	20240422	101400	47606297	1248	1248	1248	1248	0
544	20240422	101300	47606297	1248	1248	1248	1248	139
545	20240422	101200	47432825	1248	1248	1248	1248	273
546	20240422	101100	47092121	1248	1248	1248	1248	0
547	20240422	101000	47092121	1248	1248	1248	1248	200
548	20240422	100900	46842521	1249	1249	1249	1249	0
549	20240422	100800	46842521	1249	1249	1249	1249	2
550	20240422	100700	46840023	1249	1249	1249	1249	0
551	20240422	100600	46840023	1249	1249	1249	1249	1
552	20240422	100500	46838774	1249	1249	1249	1249	1
553	20240422	100400	46837525	1249	1249	1249	1249	8
554	20240422	100300	46827533	1249	1249	1249	1244	275
555	20240422	100200	46484063	1249	1249	1249	1249	80
556	20240422	100100	46384143	1249	1249	1249	1249	1
557	20240422	100000	46382894	1249	1249	1249	1249	29
558	20240422	095900	46346673	1249	1250	1250	1248	323
559	20240422	095800	45943237	1249	1249	1249	1249	99
560	20240422	095700	45819586	1249	1250	1250	1249	7
561	20240422	095600	45810837	1250	1250	1250	1250	2
562	20240422	095500	45808337	1249	1244	1249	1244	4846
563	20240422	095400	39773413	1243	1243	1243	1243	331
564	20240422	095300	39361980	1242	1242	1242	1242	0
565	20240422	095200	39361980	1242	1242	1242	1242	174
566	20240422	095100	39145872	1240	1240	1240	1240	301
567	20240422	095000	38772632	1242	1240	1242	1240	272
568	20240422	094900	38434810	1242	1242	1242	1242	0
569	20240422	094800	38434810	1242	1242	1242	1242	0
570	20240422	094700	38434810	1242	1242	1242	1242	100
571	20240422	094600	38310610	1242	1241	1242	1241	273
572	20240422	094500	37971551	1232	1232	1232	1232	261
573	20240422	094400	37649999	1232	1233	1233	1232	1028
574	20240422	094300	36382714	1234	1234	1234	1234	143
575	20240422	094200	36206252	1243	1243	1243	1243	17
576	20240422	094100	36185121	1243	1243	1243	1243	13
577	20240422	094000	36168962	1235	1235	1235	1235	0
578	20240422	093900	36168962	1235	1235	1235	1235	500
579	20240422	093800	35551462	1235	1235	1235	1235	0
580	20240422	093700	35551462	1235	1235	1235	1235	0
581	20240422	093600	35551462	1235	1235	1235	1235	0
582	20240422	093500	35551462	1235	1235	1235	1235	0
583	20240422	093400	35551462	1235	1236	1236	1235	50
584	20240422	093300	35489675	1244	1235	1244	1232	361
585	20240422	093200	35042470	1233	1233	1233	1233	400
586	20240422	093100	34549270	1233	1233	1233	1233	100
587	20240422	093000	34425970	1233	1233	1233	1233	518
588	20240422	092900	33787276	1233	1233	1233	1233	1482
589	20240422	092800	31959970	1233	1233	1233	1233	2000
590	20240422	092700	29493970	1233	1233	1233	1233	21
591	20240422	092600	29468077	1233	1233	1233	1233	0
592	20240422	092500	29468077	1233	1233	1233	1233	4
593	20240422	092400	29463145	1240	1241	1241	1240	1144
594	20240422	092300	28043481	1242	1242	1242	1242	10
595	20240422	092200	28031061	1242	1242	1242	1242	322
596	20240422	092100	27631137	1241	1241	1241	1241	870
597	20240422	092000	26551467	1241	1242	1242	1241	3592
598	20240422	091900	22093731	1241	1241	1241	1241	500
599	20240422	091800	21473231	1241	1242	1242	1241	27
600	20240422	091700	21439707	1241	1240	1241	1239	964
601	20240422	091600	20244291	1240	1240	1240	1240	301
602	20240422	091500	19871051	1239	1237	1239	1237	1157
603	20240422	091400	18439032	1232	1232	1232	1232	0
604	20240422	091300	18439032	1232	1232	1232	1232	40
605	20240422	091200	18389752	1232	1232	1232	1232	554
606	20240422	091100	17707224	1232	1233	1233	1232	3093
607	20240422	091000	13896301	1233	1233	1233	1233	0
608	20240422	090900	13896301	1233	1233	1233	1233	0
609	20240422	090800	13896301	1233	1233	1233	1233	1412
610	20240422	090700	12155305	1234	1233	1234	1233	1350
611	20240422	090600	10489625	1232	1226	1232	1226	4995
612	20240422	090500	4354933	1226	1226	1226	1226	251
613	20240422	090400	4047207	1220	1220	1220	1220	665
614	20240422	090300	3235907	1211	1209	1220	1209	813
615	20240422	090200	2249601	1218	1218	1218	1218	229
616	20240422	090100	1970679	1209	1218	1218	1209	125
617	20240422	090000	1819518	1217	1208	1217	1208	1506