KissMeData/357120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212000	436960925	4785	4785	4785	4785	1320
3	20240422	211900	436960925	4785	4785	4785	4785	0
4	20240422	211800	436960925	4785	4785	4785	4785	0
5	20240422	211700	436960925	4785	4785	4785	4785	0
6	20240422	211600	436960925	4785	4785	4785	4785	0
7	20240422	211500	436960925	4785	4785	4785	4785	0
8	20240422	211400	436960925	4785	4785	4785	4785	0
9	20240422	211300	436960925	4785	4785	4785	4785	0
10	20240422	211200	436960925	4785	4785	4785	4785	0
11	20240422	211100	436960925	4785	4785	4785	4785	0
12	20240422	211000	436960925	4785	4785	4785	4785	0
13	20240422	210900	436960925	4785	4785	4785	4785	0
14	20240422	210800	436960925	4785	4785	4785	4785	0
15	20240422	210700	436960925	4785	4785	4785	4785	0
16	20240422	210600	436960925	4785	4785	4785	4785	0
17	20240422	210500	436960925	4785	4785	4785	4785	0
18	20240422	210400	436960925	4785	4785	4785	4785	0
19	20240422	210300	436960925	4785	4785	4785	4785	0
20	20240422	210200	436960925	4785	4785	4785	4785	0
21	20240422	210100	436960925	4785	4785	4785	4785	0
22	20240422	210000	436960925	4785	4785	4785	4785	0
23	20240422	205900	436960925	4785	4785	4785	4785	0
24	20240422	205800	436960925	4785	4785	4785	4785	0
25	20240422	205700	436960925	4785	4785	4785	4785	0
26	20240422	205600	436960925	4785	4785	4785	4785	0
27	20240422	205500	436960925	4785	4785	4785	4785	0
28	20240422	205400	436960925	4785	4785	4785	4785	0
29	20240422	205300	436960925	4785	4785	4785	4785	0
30	20240422	205200	436960925	4785	4785	4785	4785	0
31	20240422	205100	436960925	4785	4785	4785	4785	0
32	20240422	205000	436960925	4785	4785	4785	4785	1320
33	20240422	204900	436960925	4785	4785	4785	4785	0
34	20240422	204800	436960925	4785	4785	4785	4785	0
35	20240422	204700	436960925	4785	4785	4785	4785	0
36	20240422	204600	436960925	4785	4785	4785	4785	0
37	20240422	204500	436960925	4785	4785	4785	4785	0
38	20240422	204400	436960925	4785	4785	4785	4785	0
39	20240422	204300	436960925	4785	4785	4785	4785	0
40	20240422	204200	436960925	4785	4785	4785	4785	0
41	20240422	204100	436960925	4785	4785	4785	4785	0
42	20240422	204000	436960925	4785	4785	4785	4785	0
43	20240422	203900	436960925	4785	4785	4785	4785	0
44	20240422	203800	436960925	4785	4785	4785	4785	0
45	20240422	203700	436960925	4785	4785	4785	4785	0
46	20240422	203600	436960925	4785	4785	4785	4785	0
47	20240422	203500	436960925	4785	4785	4785	4785	0
48	20240422	203400	436960925	4785	4785	4785	4785	0
49	20240422	203300	436960925	4785	4785	4785	4785	0
50	20240422	203200	436960925	4785	4785	4785	4785	0
51	20240422	203100	436960925	4785	4785	4785	4785	0
52	20240422	203000	436960925	4785	4785	4785	4785	0
53	20240422	202900	436960925	4785	4785	4785	4785	0
54	20240422	202800	436960925	4785	4785	4785	4785	0
55	20240422	202700	436960925	4785	4785	4785	4785	0
56	20240422	202600	436960925	4785	4785	4785	4785	0
57	20240422	202500	436960925	4785	4785	4785	4785	0
58	20240422	202400	436960925	4785	4785	4785	4785	0
59	20240422	202300	436960925	4785	4785	4785	4785	0
60	20240422	202200	436960925	4785	4785	4785	4785	0
61	20240422	202100	436960925	4785	4785	4785	4785	0
62	20240422	202000	436960925	4785	4785	4785	4785	1320
63	20240422	201900	436960925	4785	4785	4785	4785	0
64	20240422	201800	436960925	4785	4785	4785	4785	0
65	20240422	201700	436960925	4785	4785	4785	4785	0
66	20240422	201600	436960925	4785	4785	4785	4785	0
67	20240422	201500	436960925	4785	4785	4785	4785	0
68	20240422	201400	436960925	4785	4785	4785	4785	0
69	20240422	201300	436960925	4785	4785	4785	4785	0
70	20240422	201200	436960925	4785	4785	4785	4785	0
71	20240422	201100	436960925	4785	4785	4785	4785	0
72	20240422	201000	436960925	4785	4785	4785	4785	0
73	20240422	200900	436960925	4785	4785	4785	4785	0
74	20240422	200800	436960925	4785	4785	4785	4785	0
75	20240422	200700	436960925	4785	4785	4785	4785	0
76	20240422	200600	436960925	4785	4785	4785	4785	0
77	20240422	200500	436960925	4785	4785	4785	4785	0
78	20240422	200400	436960925	4785	4785	4785	4785	0
79	20240422	200300	436960925	4785	4785	4785	4785	0
80	20240422	200200	436960925	4785	4785	4785	4785	0
81	20240422	200100	436960925	4785	4785	4785	4785	0
82	20240422	200000	436960925	4785	4785	4785	4785	0
83	20240422	195900	436960925	4785	4785	4785	4785	0
84	20240422	195800	436960925	4785	4785	4785	4785	0
85	20240422	195700	436960925	4785	4785	4785	4785	0
86	20240422	195600	436960925	4785	4785	4785	4785	0
87	20240422	195500	436960925	4785	4785	4785	4785	0
88	20240422	195400	436960925	4785	4785	4785	4785	0
89	20240422	195300	436960925	4785	4785	4785	4785	0
90	20240422	195200	436960925	4785	4785	4785	4785	0
91	20240422	195100	436960925	4785	4785	4785	4785	0
92	20240422	195000	436960925	4785	4785	4785	4785	1320
93	20240422	194900	436960925	4785	4785	4785	4785	0
94	20240422	194800	436960925	4785	4785	4785	4785	0
95	20240422	194700	436960925	4785	4785	4785	4785	0
96	20240422	194600	436960925	4785	4785	4785	4785	0
97	20240422	194500	436960925	4785	4785	4785	4785	0
98	20240422	194400	436960925	4785	4785	4785	4785	0
99	20240422	194300	436960925	4785	4785	4785	4785	0
100	20240422	194200	436960925	4785	4785	4785	4785	0
101	20240422	194100	436960925	4785	4785	4785	4785	0
102	20240422	194000	436960925	4785	4785	4785	4785	0
103	20240422	193900	436960925	4785	4785	4785	4785	0
104	20240422	193800	436960925	4785	4785	4785	4785	0
105	20240422	193700	436960925	4785	4785	4785	4785	0
106	20240422	193600	436960925	4785	4785	4785	4785	0
107	20240422	193500	436960925	4785	4785	4785	4785	0
108	20240422	193400	436960925	4785	4785	4785	4785	0
109	20240422	193300	436960925	4785	4785	4785	4785	0
110	20240422	193200	436960925	4785	4785	4785	4785	0
111	20240422	193100	436960925	4785	4785	4785	4785	0
112	20240422	193000	436960925	4785	4785	4785	4785	0
113	20240422	192900	436960925	4785	4785	4785	4785	0
114	20240422	192800	436960925	4785	4785	4785	4785	0
115	20240422	192700	436960925	4785	4785	4785	4785	0
116	20240422	192600	436960925	4785	4785	4785	4785	0
117	20240422	192500	436960925	4785	4785	4785	4785	0
118	20240422	192400	436960925	4785	4785	4785	4785	0
119	20240422	192300	436960925	4785	4785	4785	4785	0
120	20240422	192200	436960925	4785	4785	4785	4785	0
121	20240422	192100	436960925	4785	4785	4785	4785	0
122	20240422	192000	436960925	4785	4785	4785	4785	1320
123	20240422	191900	436960925	4785	4785	4785	4785	0
124	20240422	191800	436960925	4785	4785	4785	4785	0
125	20240422	191700	436960925	4785	4785	4785	4785	0
126	20240422	191600	436960925	4785	4785	4785	4785	0
127	20240422	191500	436960925	4785	4785	4785	4785	0
128	20240422	191400	436960925	4785	4785	4785	4785	0
129	20240422	191300	436960925	4785	4785	4785	4785	0
130	20240422	191200	436960925	4785	4785	4785	4785	0
131	20240422	191100	436960925	4785	4785	4785	4785	0
132	20240422	191000	436960925	4785	4785	4785	4785	0
133	20240422	190900	436960925	4785	4785	4785	4785	0
134	20240422	190800	436960925	4785	4785	4785	4785	0
135	20240422	190700	436960925	4785	4785	4785	4785	0
136	20240422	190600	436960925	4785	4785	4785	4785	0
137	20240422	190500	436960925	4785	4785	4785	4785	0
138	20240422	190400	436960925	4785	4785	4785	4785	0
139	20240422	190300	436960925	4785	4785	4785	4785	0
140	20240422	190200	436960925	4785	4785	4785	4785	0
141	20240422	190100	436960925	4785	4785	4785	4785	0
142	20240422	190000	436960925	4785	4785	4785	4785	0
143	20240422	185900	436960925	4785	4785	4785	4785	0
144	20240422	185800	436960925	4785	4785	4785	4785	0
145	20240422	185700	436960925	4785	4785	4785	4785	0
146	20240422	185600	436960925	4785	4785	4785	4785	0
147	20240422	185500	436960925	4785	4785	4785	4785	0
148	20240422	185400	436960925	4785	4785	4785	4785	0
149	20240422	185300	436960925	4785	4785	4785	4785	0
150	20240422	185200	436960925	4785	4785	4785	4785	0
151	20240422	185100	436960925	4785	4785	4785	4785	0
152	20240422	185000	436960925	4785	4785	4785	4785	1320
153	20240422	184900	436960925	4785	4785	4785	4785	0
154	20240422	184800	436960925	4785	4785	4785	4785	0
155	20240422	184700	436960925	4785	4785	4785	4785	0
156	20240422	184600	436960925	4785	4785	4785	4785	0
157	20240422	184500	436960925	4785	4785	4785	4785	0
158	20240422	184400	436960925	4785	4785	4785	4785	0
159	20240422	184300	436960925	4785	4785	4785	4785	0
160	20240422	184200	436960925	4785	4785	4785	4785	0
161	20240422	184100	436960925	4785	4785	4785	4785	0
162	20240422	184000	436960925	4785	4785	4785	4785	0
163	20240422	183900	436960925	4785	4785	4785	4785	0
164	20240422	183800	436960925	4785	4785	4785	4785	0
165	20240422	183700	436960925	4785	4785	4785	4785	0
166	20240422	183600	436960925	4785	4785	4785	4785	0
167	20240422	183500	436960925	4785	4785	4785	4785	0
168	20240422	183400	436960925	4785	4785	4785	4785	0
169	20240422	183300	436960925	4785	4785	4785	4785	0
170	20240422	183200	436960925	4785	4785	4785	4785	0
171	20240422	183100	436960925	4785	4785	4785	4785	0
172	20240422	183000	436960925	4785	4785	4785	4785	0
173	20240422	182900	436960925	4785	4785	4785	4785	0
174	20240422	182800	436960925	4785	4785	4785	4785	0
175	20240422	182700	436960925	4785	4785	4785	4785	0
176	20240422	182600	436960925	4785	4785	4785	4785	0
177	20240422	182500	436960925	4785	4785	4785	4785	0
178	20240422	182400	436960925	4785	4785	4785	4785	0
179	20240422	182300	436960925	4785	4785	4785	4785	0
180	20240422	182200	436960925	4785	4785	4785	4785	0
181	20240422	182100	436960925	4785	4785	4785	4785	0
182	20240422	182000	436960925	4785	4785	4785	4785	1320
183	20240422	181900	436960925	4785	4785	4785	4785	0
184	20240422	181800	436960925	4785	4785	4785	4785	0
185	20240422	181700	436960925	4785	4785	4785	4785	0
186	20240422	181600	436960925	4785	4785	4785	4785	0
187	20240422	181500	436960925	4785	4785	4785	4785	0
188	20240422	181400	436960925	4785	4785	4785	4785	0
189	20240422	181300	436960925	4785	4785	4785	4785	0
190	20240422	181200	436960925	4785	4785	4785	4785	0
191	20240422	181100	436960925	4785	4785	4785	4785	0
192	20240422	181000	436960925	4785	4785	4785	4785	0
193	20240422	180900	436960925	4785	4785	4785	4785	0
194	20240422	180800	436960925	4785	4785	4785	4785	0
195	20240422	180700	436960925	4785	4785	4785	4785	0
196	20240422	180600	436960925	4785	4785	4785	4785	0
197	20240422	180500	436960925	4785	4785	4785	4785	0
198	20240422	180400	436960925	4785	4785	4785	4785	0
199	20240422	180300	436960925	4785	4785	4785	4785	0
200	20240422	180200	436960925	4785	4785	4785	4785	0
201	20240422	180100	436960925	4785	4785	4785	4785	0
202	20240422	180000	436960925	4785	4785	4785	4785	0
203	20240422	175900	436960925	4785	4785	4785	4785	0
204	20240422	175800	436960925	4785	4785	4785	4785	0
205	20240422	175700	436960925	4785	4785	4785	4785	0
206	20240422	175600	436960925	4785	4785	4785	4785	0
207	20240422	175500	436960925	4785	4785	4785	4785	0
208	20240422	175400	436960925	4785	4785	4785	4785	0
209	20240422	175300	436960925	4785	4785	4785	4785	0
210	20240422	175200	436960925	4785	4785	4785	4785	0
211	20240422	175100	436960925	4785	4785	4785	4785	0
212	20240422	175000	436960925	4785	4785	4785	4785	1320
213	20240422	174900	436960925	4785	4785	4785	4785	0
214	20240422	174800	436960925	4785	4785	4785	4785	0
215	20240422	174700	436960925	4785	4785	4785	4785	0
216	20240422	174600	436960925	4785	4785	4785	4785	0
217	20240422	174500	436960925	4785	4785	4785	4785	0
218	20240422	174400	436960925	4785	4785	4785	4785	0
219	20240422	174300	436960925	4785	4785	4785	4785	0
220	20240422	174200	436960925	4785	4785	4785	4785	0
221	20240422	174100	436960925	4785	4785	4785	4785	0
222	20240422	174000	436960925	4785	4785	4785	4785	0
223	20240422	173900	436960925	4785	4785	4785	4785	0
224	20240422	173800	436960925	4785	4785	4785	4785	0
225	20240422	173700	436960925	4785	4785	4785	4785	0
226	20240422	173600	436960925	4785	4785	4785	4785	0
227	20240422	173500	436960925	4785	4785	4785	4785	0
228	20240422	173400	436960925	4785	4785	4785	4785	0
229	20240422	173300	436960925	4785	4785	4785	4785	0
230	20240422	173200	436960925	4785	4785	4785	4785	0
231	20240422	173100	436960925	4785	4785	4785	4785	0
232	20240422	173000	436960925	4785	4785	4785	4785	0
233	20240422	172900	436960925	4785	4785	4785	4785	0
234	20240422	172800	436960925	4785	4785	4785	4785	0
235	20240422	172700	436960925	4785	4785	4785	4785	0
236	20240422	172600	436960925	4785	4785	4785	4785	0
237	20240422	172500	436960925	4785	4785	4785	4785	0
238	20240422	172400	436960925	4785	4785	4785	4785	0
239	20240422	172300	436960925	4785	4785	4785	4785	0
240	20240422	172200	436960925	4785	4785	4785	4785	0
241	20240422	172100	436960925	4785	4785	4785	4785	0
242	20240422	172000	436960925	4785	4785	4785	4785	1320
243	20240422	171900	436960925	4785	4785	4785	4785	0
244	20240422	171800	436960925	4785	4785	4785	4785	0
245	20240422	171700	436960925	4785	4785	4785	4785	0
246	20240422	171600	436960925	4785	4785	4785	4785	0
247	20240422	171500	436960925	4785	4785	4785	4785	0
248	20240422	171400	436960925	4785	4785	4785	4785	0
249	20240422	171300	436960925	4785	4785	4785	4785	0
250	20240422	171200	436960925	4785	4785	4785	4785	0
251	20240422	171100	436960925	4785	4785	4785	4785	0
252	20240422	171000	436960925	4785	4785	4785	4785	0
253	20240422	170900	436960925	4785	4785	4785	4785	0
254	20240422	170800	436960925	4785	4785	4785	4785	0
255	20240422	170700	436960925	4785	4785	4785	4785	0
256	20240422	170600	436960925	4785	4785	4785	4785	0
257	20240422	170500	436960925	4785	4785	4785	4785	0
258	20240422	170400	436960925	4785	4785	4785	4785	0
259	20240422	170300	436960925	4785	4785	4785	4785	0
260	20240422	170200	436960925	4785	4785	4785	4785	0
261	20240422	170100	436960925	4785	4785	4785	4785	0
262	20240422	170000	436960925	4785	4785	4785	4785	0
263	20240422	165900	436960925	4785	4785	4785	4785	0
264	20240422	165800	436960925	4785	4785	4785	4785	0
265	20240422	165700	436960925	4785	4785	4785	4785	0
266	20240422	165600	436960925	4785	4785	4785	4785	0
267	20240422	165500	436960925	4785	4785	4785	4785	0
268	20240422	165400	436960925	4785	4785	4785	4785	0
269	20240422	165300	436960925	4785	4785	4785	4785	0
270	20240422	165200	436960925	4785	4785	4785	4785	0
271	20240422	165100	436960925	4785	4785	4785	4785	0
272	20240422	165000	436960925	4785	4785	4785	4785	1320
273	20240422	164900	436960925	4785	4785	4785	4785	0
274	20240422	164800	436960925	4785	4785	4785	4785	0
275	20240422	164700	436960925	4785	4785	4785	4785	0
276	20240422	164600	436960925	4785	4785	4785	4785	0
277	20240422	164500	436960925	4785	4785	4785	4785	0
278	20240422	164400	436960925	4785	4785	4785	4785	0
279	20240422	164300	436960925	4785	4785	4785	4785	0
280	20240422	164200	436960925	4785	4785	4785	4785	0
281	20240422	164100	436960925	4785	4785	4785	4785	0
282	20240422	164000	436960925	4785	4785	4785	4785	0
283	20240422	163900	436960925	4785	4785	4785	4785	0
284	20240422	163800	436960925	4785	4785	4785	4785	0
285	20240422	163700	436960925	4785	4785	4785	4785	0
286	20240422	163600	436960925	4785	4785	4785	4785	0
287	20240422	163500	436960925	4785	4785	4785	4785	0
288	20240422	163400	436960925	4785	4785	4785	4785	0
289	20240422	163300	436960925	4785	4785	4785	4785	0
290	20240422	163200	436960925	4785	4785	4785	4785	0
291	20240422	163100	436960925	4785	4785	4785	4785	0
292	20240422	163000	436960925	4785	4785	4785	4785	0
293	20240422	162900	436960925	4785	4785	4785	4785	0
294	20240422	162800	436960925	4785	4785	4785	4785	0
295	20240422	162700	436960925	4785	4785	4785	4785	0
296	20240422	162600	436960925	4785	4785	4785	4785	0
297	20240422	162500	436960925	4785	4785	4785	4785	0
298	20240422	162400	436960925	4785	4785	4785	4785	0
299	20240422	162300	436960925	4785	4785	4785	4785	0
300	20240422	162200	436960925	4785	4785	4785	4785	0
301	20240422	162100	436960925	4785	4785	4785	4785	0
302	20240422	162000	436960925	4785	4785	4785	4785	1320
303	20240422	161900	436960925	4785	4785	4785	4785	0
304	20240422	161800	436960925	4785	4785	4785	4785	0
305	20240422	161700	436960925	4785	4785	4785	4785	0
306	20240422	161600	436960925	4785	4785	4785	4785	0
307	20240422	161500	436960925	4785	4785	4785	4785	0
308	20240422	161400	436960925	4785	4785	4785	4785	0
309	20240422	161300	436960925	4785	4785	4785	4785	0
310	20240422	161200	436960925	4785	4785	4785	4785	0
311	20240422	161100	436960925	4785	4785	4785	4785	0
312	20240422	161000	436960925	4785	4785	4785	4785	0
313	20240422	160900	436960925	4785	4785	4785	4785	0
314	20240422	160800	436960925	4785	4785	4785	4785	0
315	20240422	160700	436960925	4785	4785	4785	4785	0
316	20240422	160600	436960925	4785	4785	4785	4785	0
317	20240422	160500	436960925	4785	4785	4785	4785	0
318	20240422	160400	436960925	4785	4785	4785	4785	0
319	20240422	160300	436960925	4785	4785	4785	4785	0
320	20240422	160200	436960925	4785	4785	4785	4785	0
321	20240422	160100	436960925	4785	4785	4785	4785	0
322	20240422	160000	436960925	4785	4785	4785	4785	0
323	20240422	155900	436960925	4785	4785	4785	4785	0
324	20240422	155800	436960925	4785	4785	4785	4785	0
325	20240422	155700	436960925	4785	4785	4785	4785	0
326	20240422	155600	436960925	4785	4785	4785	4785	0
327	20240422	155500	436960925	4785	4785	4785	4785	0
328	20240422	155400	436960925	4785	4785	4785	4785	0
329	20240422	155300	436960925	4785	4785	4785	4785	0
330	20240422	155200	436960925	4785	4785	4785	4785	0
331	20240422	155100	436960925	4785	4785	4785	4785	0
332	20240422	155000	436960925	4785	4785	4785	4785	1320
333	20240422	154900	436960925	4785	4785	4785	4785	0
334	20240422	154800	436960925	4785	4785	4785	4785	0
335	20240422	154700	436960925	4785	4785	4785	4785	0
336	20240422	154600	436960925	4785	4785	4785	4785	0
337	20240422	154500	436960925	4785	4785	4785	4785	0
338	20240422	154400	436960925	4785	4785	4785	4785	0
339	20240422	154300	436960925	4785	4785	4785	4785	0
340	20240422	154200	436960925	4785	4785	4785	4785	0
341	20240422	154100	436960925	4785	4785	4785	4785	0
342	20240422	154000	436960925	4785	4785	4785	4785	0
343	20240422	153900	436960925	4785	4785	4785	4785	0
344	20240422	153800	436960925	4785	4785	4785	4785	0
345	20240422	153700	436960925	4785	4785	4785	4785	0
346	20240422	153600	436960925	4785	4785	4785	4785	0
347	20240422	153500	436960925	4785	4785	4785	4785	0
348	20240422	153400	436960925	4785	4785	4785	4785	0
349	20240422	153300	436960925	4785	4785	4785	4785	0
350	20240422	153200	436960925	4785	4785	4785	4785	0
351	20240422	153100	436960925	4785	4785	4785	4785	0
352	20240422	153000	436960925	4785	4785	4785	4785	1320
353	20240422	152900	430644725	4785	4785	4785	4785	0
354	20240422	152800	430644725	4785	4785	4785	4785	0
355	20240422	152700	430644725	4785	4785	4785	4785	0
356	20240422	152600	430644725	4785	4785	4785	4785	0
357	20240422	152500	430644725	4785	4785	4785	4785	0
358	20240422	152400	430644725	4785	4785	4785	4785	0
359	20240422	152300	430644725	4785	4785	4785	4785	0
360	20240422	152200	430644725	4785	4785	4785	4785	0
361	20240422	152100	430644725	4785	4785	4785	4785	0
362	20240422	152000	430644725	4785	4785	4785	4785	0
363	20240422	151900	430644725	4785	4775	4785	4770	45
364	20240422	151800	430429655	4770	4775	4775	4770	454
365	20240422	151700	428263355	4775	4780	4780	4775	1035
366	20240422	151600	423317605	4780	4775	4780	4775	4114
367	20240422	151500	403652755	4775	4775	4775	4775	0
368	20240422	151400	403652755	4775	4775	4775	4775	0
369	20240422	151300	403652755	4775	4775	4775	4775	0
370	20240422	151200	403652755	4775	4780	4780	4775	106
371	20240422	151100	403146105	4775	4775	4775	4775	19
372	20240422	151000	403055380	4770	4775	4775	4770	135
373	20240422	150900	402411415	4775	4775	4775	4775	124
374	20240422	150800	401819315	4775	4780	4780	4775	627
375	20240422	150700	398822920	4780	4780	4780	4780	264
376	20240422	150600	397561000	4785	4775	4785	4775	3337
377	20240422	150500	381609735	4780	4775	4780	4775	163
378	20240422	150400	380831255	4775	4775	4775	4775	132
379	20240422	150300	380200955	4780	4775	4780	4775	553
380	20240422	150200	377558280	4780	4780	4780	4780	1691
381	20240422	150100	369475300	4780	4780	4780	4780	4557
382	20240422	150000	347692840	4780	4775	4780	4775	582
383	20240422	145900	344911545	4775	4775	4775	4775	132
384	20240422	145800	344281245	4775	4770	4775	4770	176
385	20240422	145700	343441505	4775	4775	4775	4775	89
386	20240422	145600	343016530	4775	4770	4775	4770	159
387	20240422	145500	342257965	4770	4770	4770	4770	132
388	20240422	145400	341628325	4770	4770	4770	4770	133
389	20240422	145300	340993915	4770	4770	4770	4770	132
390	20240422	145200	340364275	4775	4770	4775	4770	208
391	20240422	145100	339371735	4775	4775	4775	4775	30
392	20240422	145000	339228485	4780	4770	4780	4770	181
393	20240422	144900	338364810	4775	4770	4775	4770	133
394	20240422	144800	337730395	4775	4770	4775	4770	144
395	20240422	144700	337043460	4775	4775	4775	4775	83
396	20240422	144600	336647135	4780	4770	4780	4770	357
397	20240422	144500	334942620	4770	4770	4770	4770	133
398	20240422	144400	334308210	4775	4775	4775	4770	935
399	20240422	144300	329848145	4775	4775	4775	4775	132
400	20240422	144200	329217845	4775	4780	4780	4775	123
401	20240422	144100	328630495	4780	4780	4780	4780	0
402	20240422	144000	328630495	4780	4780	4780	4780	9
403	20240422	143900	328587475	4785	4785	4785	4785	0
404	20240422	143800	328587475	4785	4785	4785	4785	0
405	20240422	143700	328587475	4785	4785	4785	4785	0
406	20240422	143600	328587475	4785	4785	4785	4785	28
407	20240422	143500	328453495	4785	4785	4785	4785	0
408	20240422	143400	328453495	4785	4785	4785	4785	55
409	20240422	143300	328190320	4775	4775	4775	4775	0
410	20240422	143200	328190320	4775	4775	4775	4775	0
411	20240422	143100	328190320	4775	4775	4775	4775	0
412	20240422	143000	328190320	4775	4775	4775	4775	513
413	20240422	142900	325740745	4775	4775	4775	4775	0
414	20240422	142800	325740745	4775	4775	4775	4775	0
415	20240422	142700	325740745	4775	4775	4775	4775	1778
416	20240422	142600	317250795	4780	4780	4780	4780	0
417	20240422	142500	317250795	4780	4780	4780	4780	10
418	20240422	142400	317202995	4780	4780	4780	4780	0
419	20240422	142300	317202995	4780	4780	4780	4780	43
420	20240422	142200	316997455	4780	4780	4780	4780	169
421	20240422	142100	316189635	4775	4775	4775	4775	0
422	20240422	142000	316189635	4775	4775	4775	4775	1
423	20240422	141900	316184860	4785	4785	4785	4785	562
424	20240422	141800	313495690	4785	4785	4785	4785	0
425	20240422	141700	313495690	4785	4785	4785	4785	59
426	20240422	141600	313213375	4785	4785	4785	4785	1
427	20240422	141500	313208590	4775	4775	4775	4775	0
428	20240422	141400	313208590	4775	4775	4775	4775	2351
429	20240422	141300	301982565	4780	4780	4780	4780	67
430	20240422	141200	301662305	4780	4780	4780	4780	6
431	20240422	141100	301633625	4780	4780	4780	4780	0
432	20240422	141000	301633625	4780	4780	4780	4780	87
433	20240422	140900	301217765	4785	4785	4785	4785	2
434	20240422	140800	301208195	4785	4785	4785	4785	22
435	20240422	140700	301102925	4785	4785	4785	4785	0
436	20240422	140600	301102925	4785	4785	4785	4785	88
437	20240422	140500	300681845	4785	4785	4785	4785	0
438	20240422	140400	300681845	4785	4785	4785	4785	0
439	20240422	140300	300681845	4785	4785	4785	4785	353
440	20240422	140200	298992740	4775	4775	4775	4775	0
441	20240422	140100	298992740	4775	4775	4775	4775	0
442	20240422	140000	298992740	4775	4775	4775	4775	0
443	20240422	135900	298992740	4775	4775	4775	4775	1152
444	20240422	135800	293491940	4780	4780	4780	4780	6
445	20240422	135700	293463260	4780	4780	4780	4780	253
446	20240422	135600	292253920	4775	4775	4775	4775	0
447	20240422	135500	292253920	4775	4780	4780	4775	1013
448	20240422	135400	287416780	4780	4780	4780	4780	0
449	20240422	135300	287416780	4780	4780	4780	4780	15
450	20240422	135200	287345080	4780	4780	4780	4780	129
451	20240422	135100	286728460	4780	4780	4780	4780	3
452	20240422	135000	286714120	4780	4780	4780	4780	41
453	20240422	134900	286518140	4775	4775	4775	4775	0
454	20240422	134800	286518140	4775	4780	4780	4775	164
455	20240422	134700	285734225	4780	4780	4780	4780	1
456	20240422	134600	285729445	4775	4775	4775	4775	650
457	20240422	134500	282625695	4775	4775	4775	4775	0
458	20240422	134400	282625695	4775	4775	4775	4775	163
459	20240422	134300	281847370	4775	4775	4775	4775	0
460	20240422	134200	281847370	4775	4775	4775	4775	0
461	20240422	134100	281847370	4775	4775	4775	4775	386
462	20240422	134000	280004220	4775	4775	4775	4775	1759
463	20240422	133900	271604995	4780	4780	4780	4780	9
464	20240422	133800	271561975	4780	4780	4780	4780	0
465	20240422	133700	271561975	4780	4785	4785	4780	34
466	20240422	133600	271399450	4785	4785	4785	4785	0
467	20240422	133500	271399450	4785	4785	4785	4785	6
468	20240422	133400	271370740	4785	4785	4785	4785	0
469	20240422	133300	271370740	4785	4785	4785	4785	23
470	20240422	133200	271260685	4785	4785	4785	4785	0
471	20240422	133100	271260685	4785	4785	4785	4785	0
472	20240422	133000	271260685	4785	4785	4785	4785	87
473	20240422	132900	270844390	4785	4785	4785	4785	0
474	20240422	132800	270844390	4785	4785	4785	4785	253
475	20240422	132700	269633785	4780	4785	4785	4780	288
476	20240422	132600	268257120	4780	4780	4780	4780	37
477	20240422	132500	268080260	4775	4775	4775	4775	1727
478	20240422	132400	259833835	4780	4780	4780	4780	335
479	20240422	132300	258232535	4780	4780	4780	4780	168
480	20240422	132200	257429495	4780	4780	4780	4780	373
481	20240422	132100	255646555	4780	4780	4780	4780	0
482	20240422	132000	255646555	4780	4780	4780	4780	0
483	20240422	131900	255646555	4780	4780	4780	4780	16
484	20240422	131800	255570075	4780	4780	4780	4780	0
485	20240422	131700	255570075	4780	4780	4780	4780	35
486	20240422	131600	255402775	4780	4780	4780	4780	0
487	20240422	131500	255402775	4780	4780	4780	4780	21
488	20240422	131400	255302395	4780	4780	4780	4780	0
489	20240422	131300	255302395	4780	4780	4780	4780	85
490	20240422	131200	254896095	4780	4780	4780	4780	21
491	20240422	131100	254795715	4780	4780	4780	4780	317
492	20240422	131000	253280455	4775	4775	4775	4775	0
493	20240422	130900	253280455	4775	4775	4775	4775	0
494	20240422	130800	253280455	4775	4775	4775	4775	0
495	20240422	130700	253280455	4775	4775	4775	4775	0
496	20240422	130600	253280455	4775	4775	4775	4775	745
497	20240422	130500	249723080	4765	4765	4765	4765	0
498	20240422	130400	249723080	4765	4765	4765	4765	0
499	20240422	130300	249723080	4765	4765	4765	4765	2334
500	20240422	130200	238601570	4770	4770	4770	4770	2060
501	20240422	130100	228775370	4770	4770	4770	4770	87
502	20240422	130000	228360380	4770	4770	4770	4770	0
503	20240422	125900	228360380	4770	4770	4770	4770	153
504	20240422	125800	227630570	4765	4765	4765	4765	600
505	20240422	125700	224771570	4770	4770	4770	4770	15
506	20240422	125600	224700020	4770	4770	4770	4770	40
507	20240422	125500	224509220	4770	4770	4770	4770	8
508	20240422	125400	224471060	4770	4770	4770	4770	0
509	20240422	125300	224471060	4770	4770	4770	4770	30
510	20240422	125200	224327960	4765	4770	4770	4765	8
511	20240422	125100	224289825	4770	4770	4770	4770	0
512	20240422	125000	224289825	4770	4770	4770	4770	436
513	20240422	124900	222210105	4770	4770	4770	4770	129
514	20240422	124800	221594775	4770	4770	4770	4770	0
515	20240422	124700	221594775	4770	4770	4770	4770	500
516	20240422	124600	219209775	4770	4770	4770	4770	14
517	20240422	124500	219142995	4770	4770	4770	4770	0
518	20240422	124400	219142995	4770	4770	4770	4770	10
519	20240422	124300	219095295	4770	4770	4770	4770	0
520	20240422	124200	219095295	4770	4770	4770	4770	89
521	20240422	124100	218670765	4770	4770	4770	4770	10
522	20240422	124000	218623065	4770	4770	4770	4770	141
523	20240422	123900	217950495	4770	4770	4770	4770	0
524	20240422	123800	217950495	4770	4770	4770	4770	284
525	20240422	123700	216595815	4770	4770	4770	4770	0
526	20240422	123600	216595815	4770	4770	4770	4770	300
527	20240422	123500	215164815	4765	4765	4765	4765	0
528	20240422	123400	215164815	4765	4765	4765	4765	1262
529	20240422	123300	209151385	4770	4770	4770	4770	2020
530	20240422	123200	199515985	4775	4775	4775	4775	10
531	20240422	123100	199468235	4775	4775	4775	4775	94
532	20240422	123000	199019385	4775	4775	4775	4775	5
533	20240422	122900	198995510	4770	4775	4775	4770	371
534	20240422	122800	197225585	4770	4770	4770	4770	0
535	20240422	122700	197225585	4770	4770	4770	4770	0
536	20240422	122600	197225585	4770	4775	4775	4770	206
537	20240422	122500	196242935	4775	4775	4775	4775	0
538	20240422	122400	196242935	4775	4775	4775	4775	22
539	20240422	122300	196137885	4775	4775	4775	4775	0
540	20240422	122200	196137885	4775	4780	4780	4775	90
541	20240422	122100	195707710	4780	4780	4780	4780	0
542	20240422	122000	195707710	4780	4780	4780	4780	0
543	20240422	121900	195707710	4780	4780	4780	4780	38
544	20240422	121800	195526070	4780	4780	4780	4780	10
545	20240422	121700	195478270	4775	4775	4775	4775	153
546	20240422	121600	194747695	4775	4775	4775	4775	740
547	20240422	121500	191214195	4775	4775	4775	4775	75
548	20240422	121400	190856070	4775	4775	4775	4775	0
549	20240422	121300	190856070	4775	4775	4775	4775	258
550	20240422	121200	189624120	4775	4775	4775	4775	10
551	20240422	121100	189576370	4775	4770	4775	4770	522
552	20240422	121000	187086300	4770	4770	4770	4770	261
553	20240422	120900	185841330	4770	4770	4770	4770	40
554	20240422	120800	185650530	4770	4770	4770	4770	261
555	20240422	120700	184405560	4770	4770	4770	4770	1469
556	20240422	120600	177398430	4770	4770	4770	4770	261
557	20240422	120500	176153460	4770	4770	4770	4770	0
558	20240422	120400	176153460	4770	4770	4770	4770	1292
559	20240422	120300	169990620	4775	4775	4775	4775	11
560	20240422	120200	169938095	4775	4775	4775	4775	1
561	20240422	120100	169933320	4775	4775	4775	4775	13
562	20240422	120000	169871245	4775	4775	4775	4775	0
563	20240422	115900	169871245	4775	4775	4775	4775	37
564	20240422	115800	169694570	4775	4775	4775	4775	0
565	20240422	115700	169694570	4775	4775	4775	4775	0
566	20240422	115600	169694570	4775	4775	4775	4775	148
567	20240422	115500	168987870	4775	4775	4775	4775	0
568	20240422	115400	168987870	4775	4775	4775	4775	251
569	20240422	115300	167789345	4775	4775	4775	4775	0
570	20240422	115200	167789345	4775	4775	4775	4775	252
571	20240422	115100	166586045	4775	4775	4775	4775	29
572	20240422	115000	166447570	4775	4775	4775	4775	250
573	20240422	114900	165253820	4775	4775	4775	4775	0
574	20240422	114800	165253820	4775	4775	4775	4775	20
575	20240422	114700	165158320	4775	4775	4775	4775	251
576	20240422	114600	163959795	4775	4775	4775	4775	0
577	20240422	114500	163959795	4775	4775	4775	4775	256
578	20240422	114400	162737395	4775	4775	4775	4775	13
579	20240422	114300	162675320	4775	4775	4775	4775	251
580	20240422	114200	161476795	4775	4780	4780	4775	5006
581	20240422	114100	137573140	4780	4780	4780	4780	30
582	20240422	114000	137429740	4780	4780	4780	4780	2
583	20240422	113900	137420180	4780	4780	4780	4780	0
584	20240422	113800	137420180	4780	4780	4780	4780	9
585	20240422	113700	137377160	4780	4780	4780	4780	6
586	20240422	113600	137348480	4780	4780	4780	4780	31
587	20240422	113500	137200300	4780	4780	4780	4780	0
588	20240422	113400	137200300	4780	4780	4780	4780	121
589	20240422	113300	136621920	4780	4780	4780	4780	0
590	20240422	113200	136621920	4780	4780	4780	4780	30
591	20240422	113100	136478520	4780	4780	4780	4780	242
592	20240422	113000	135321760	4780	4780	4780	4780	0
593	20240422	112900	135321760	4780	4780	4780	4780	241
594	20240422	112800	134169780	4780	4780	4780	4780	10
595	20240422	112700	134121980	4780	4780	4780	4780	484
596	20240422	112600	131808460	4780	4780	4780	4780	0
597	20240422	112500	131808460	4780	4780	4780	4780	5
598	20240422	112400	131784560	4780	4780	4780	4780	370
599	20240422	112300	130015960	4780	4780	4780	4780	5
600	20240422	112200	129992060	4780	4780	4780	4780	5
601	20240422	112100	129968160	4780	4780	4780	4780	2
602	20240422	112000	129958600	4770	4785	4785	4770	4860
603	20240422	111900	106767020	4785	4785	4785	4785	10
604	20240422	111800	106719170	4785	4785	4785	4785	5
605	20240422	111700	106695245	4785	4785	4785	4785	61
606	20240422	111600	106403360	4785	4785	4785	4785	42
607	20240422	111500	106202390	4785	4780	4785	4775	131
608	20240422	111400	105576790	4780	4785	4785	4780	575
609	20240422	111300	102827040	4785	4785	4785	4785	28
610	20240422	111200	102693060	4785	4785	4785	4785	10
611	20240422	111100	102645210	4785	4785	4785	4785	100
612	20240422	111000	102166710	4785	4785	4785	4785	0
613	20240422	110900	102166710	4785	4785	4785	4785	0
614	20240422	110800	102166710	4785	4785	4785	4785	3
615	20240422	110700	102152355	4785	4785	4785	4785	0
616	20240422	110600	102152355	4785	4785	4785	4785	10
617	20240422	110500	102104505	4785	4785	4785	4785	0
618	20240422	110400	102104505	4785	4785	4785	4785	42
619	20240422	110300	101903535	4780	4780	4780	4780	0
620	20240422	110200	101903535	4780	4780	4780	4780	12
621	20240422	110100	101846175	4785	4785	4785	4785	407
622	20240422	110000	99898680	4785	4785	4785	4785	0
623	20240422	105900	99898680	4785	4785	4785	4785	1
624	20240422	105800	99893895	4785	4785	4785	4785	0
625	20240422	105700	99893895	4785	4785	4785	4785	1
626	20240422	105600	99889110	4785	4785	4785	4785	0
627	20240422	105500	99889110	4785	4785	4785	4785	0
628	20240422	105400	99889110	4785	4785	4785	4785	9
629	20240422	105300	99846045	4785	4785	4785	4785	0
630	20240422	105200	99846045	4785	4785	4785	4785	5
631	20240422	105100	99822120	4785	4785	4785	4785	5
632	20240422	105000	99798195	4785	4785	4785	4785	12
633	20240422	104900	99740775	4785	4785	4785	4785	0
634	20240422	104800	99740775	4785	4785	4785	4785	24
635	20240422	104700	99625935	4785	4785	4785	4785	10
636	20240422	104600	99578085	4785	4785	4785	4785	0
637	20240422	104500	99578085	4785	4785	4785	4785	44
638	20240422	104400	99367545	4785	4785	4785	4785	1
639	20240422	104300	99362760	4785	4785	4785	4785	175
640	20240422	104200	98525385	4780	4780	4780	4780	0
641	20240422	104100	98525385	4780	4785	4785	4780	700
642	20240422	104000	95179310	4785	4785	4785	4785	5
643	20240422	103900	95155385	4785	4785	4785	4785	6
644	20240422	103800	95126675	4785	4785	4785	4785	121
645	20240422	103700	94547690	4785	4785	4785	4785	0
646	20240422	103600	94547690	4785	4785	4785	4785	140
647	20240422	103500	93877790	4785	4785	4785	4785	0
648	20240422	103400	93877790	4785	4785	4785	4785	495
649	20240422	103300	91509215	4785	4785	4785	4785	12
650	20240422	103200	91451795	4785	4785	4785	4785	0
651	20240422	103100	91451795	4785	4785	4785	4785	0
652	20240422	103000	91451795	4785	4785	4785	4785	51
653	20240422	102900	91207760	4785	4785	4785	4785	0
654	20240422	102800	91207760	4785	4785	4785	4785	195
655	20240422	102700	90274685	4785	4785	4785	4785	10
656	20240422	102600	90226835	4785	4785	4785	4785	243
657	20240422	102500	89064080	4785	4785	4785	4785	0
658	20240422	102400	89064080	4785	4785	4785	4785	1353
659	20240422	102300	82589975	4790	4790	4790	4790	147
660	20240422	102200	81885845	4790	4790	4790	4790	0
661	20240422	102100	81885845	4790	4790	4790	4790	0
662	20240422	102000	81885845	4790	4790	4790	4790	0
663	20240422	101900	81885845	4790	4790	4790	4790	0
664	20240422	101800	81885845	4790	4790	4790	4790	3
665	20240422	101700	81871475	4790	4790	4790	4790	0
666	20240422	101600	81871475	4790	4790	4790	4790	17
667	20240422	101500	81790045	4790	4790	4790	4790	450
668	20240422	101400	79634545	4790	4790	4790	4790	0
669	20240422	101300	79634545	4790	4790	4790	4790	875
670	20240422	101200	75443295	4790	4790	4790	4790	0
671	20240422	101100	75443295	4790	4790	4790	4790	0
672	20240422	101000	75443295	4790	4790	4790	4790	52
673	20240422	100900	75194215	4790	4790	4790	4790	0
674	20240422	100800	75194215	4790	4790	4790	4790	0
675	20240422	100700	75194215	4790	4790	4790	4790	50
676	20240422	100600	74954715	4790	4790	4790	4790	1189
677	20240422	100500	69259405	4790	4785	4790	4785	3967
678	20240422	100400	50277060	4785	4785	4785	4785	0
679	20240422	100300	50277060	4785	4785	4785	4785	5
680	20240422	100200	50253135	4785	4785	4785	4785	0
681	20240422	100100	50253135	4785	4785	4785	4785	3
682	20240422	100000	50238780	4785	4785	4785	4785	17
683	20240422	095900	50157435	4785	4785	4785	4785	0
684	20240422	095800	50157435	4785	4785	4785	4785	70
685	20240422	095700	49822485	4785	4785	4785	4785	6
686	20240422	095600	49793775	4785	4785	4785	4785	49
687	20240422	095500	49559310	4785	4785	4785	4785	0
688	20240422	095400	49559310	4785	4785	4785	4785	0
689	20240422	095300	49559310	4785	4785	4785	4785	135
690	20240422	095200	48913335	4785	4785	4785	4785	0
691	20240422	095100	48913335	4785	4785	4785	4785	20
692	20240422	095000	48817635	4780	4780	4780	4780	1
693	20240422	094900	48812855	4785	4785	4785	4785	467
694	20240422	094800	46578260	4785	4785	4785	4785	202
695	20240422	094700	45611690	4785	4785	4785	4785	9
696	20240422	094600	45568625	4785	4785	4785	4785	209
697	20240422	094500	44568560	4785	4785	4785	4785	25
698	20240422	094400	44448935	4780	4780	4780	4780	1884
699	20240422	094300	35443415	4780	4775	4780	4775	547
700	20240422	094200	32830255	4775	4780	4780	4775	908
701	20240422	094100	28492515	4780	4780	4780	4775	270
702	20240422	094000	27202180	4780	4780	4780	4780	1
703	20240422	093900	27197400	4775	4775	4775	4775	316
704	20240422	093800	25688500	4780	4780	4780	4780	20
705	20240422	093700	25592900	4780	4780	4780	4780	1
706	20240422	093600	25588120	4770	4770	4770	4770	0
707	20240422	093500	25588120	4770	4770	4770	4770	1
708	20240422	093400	25583350	4780	4780	4780	4780	67
709	20240422	093300	25263090	4775	4775	4775	4775	10
710	20240422	093200	25215340	4775	4780	4780	4775	416
711	20240422	093100	23228935	4780	4780	4780	4780	1
712	20240422	093000	23224155	4780	4775	4780	4775	219
713	20240422	092900	22178360	4775	4775	4775	4775	0
714	20240422	092800	22178360	4775	4775	4775	4775	325
715	20240422	092700	20626485	4780	4780	4780	4780	200
716	20240422	092600	19670485	4780	4780	4780	4780	16
717	20240422	092500	19594005	4780	4780	4780	4780	198
718	20240422	092400	18647565	4780	4780	4780	4780	51
719	20240422	092300	18403785	4780	4780	4780	4780	247
720	20240422	092200	17223125	4780	4780	4780	4780	157
721	20240422	092100	16472665	4780	4780	4780	4780	0
722	20240422	092000	16472665	4780	4770	4780	4770	1181
723	20240422	091900	10839075	4770	4770	4770	4770	102
724	20240422	091800	10352535	4765	4765	4765	4765	417
725	20240422	091700	8365530	4770	4770	4770	4770	25
726	20240422	091600	8246280	4765	4765	4765	4765	312
727	20240422	091500	6759600	4760	4760	4760	4760	474
728	20240422	091400	4503360	4760	4765	4765	4760	410
729	20240422	091300	2551680	4765	4765	4765	4765	22
730	20240422	091200	2446850	4765	4765	4765	4765	22
731	20240422	091100	2342020	4765	4765	4765	4765	0
732	20240422	091000	2342020	4765	4770	4770	4765	336
733	20240422	090900	740850	4770	4770	4770	4770	5
734	20240422	090800	717000	4770	4770	4770	4770	25
735	20240422	090700	597750	4775	4775	4775	4775	11
736	20240422	090600	545225	4775	4780	4780	4775	37
737	20240422	090500	368475	4780	4780	4780	4780	0
738	20240422	090400	368475	4780	4780	4780	4780	0
739	20240422	090300	368475	4780	4780	4780	4780	0
740	20240422	090200	368475	4780	4780	4780	4780	0
741	20240422	090100	368475	4780	4780	4780	4780	0
742	20240422	090000	368475	4780	4790	4790	4780	77