KissMeData/037330/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192000	100506812	1838	1838	1838	1838	2139
3	20240422	191900	100506812	1838	1838	1838	1838	0
4	20240422	191800	100506812	1838	1838	1838	1838	0
5	20240422	191700	100506812	1838	1838	1838	1838	0
6	20240422	191600	100506812	1838	1838	1838	1838	0
7	20240422	191500	100506812	1838	1838	1838	1838	0
8	20240422	191400	100506812	1838	1838	1838	1838	0
9	20240422	191300	100506812	1838	1838	1838	1838	0
10	20240422	191200	100506812	1838	1838	1838	1838	0
11	20240422	191100	100506812	1838	1838	1838	1838	0
12	20240422	191000	100506812	1838	1838	1838	1838	0
13	20240422	190900	100506812	1838	1838	1838	1838	0
14	20240422	190800	100506812	1838	1838	1838	1838	0
15	20240422	190700	100506812	1838	1838	1838	1838	0
16	20240422	190600	100506812	1838	1838	1838	1838	0
17	20240422	190500	100506812	1838	1838	1838	1838	0
18	20240422	190400	100506812	1838	1838	1838	1838	0
19	20240422	190300	100506812	1838	1838	1838	1838	0
20	20240422	190200	100506812	1838	1838	1838	1838	0
21	20240422	190100	100506812	1838	1838	1838	1838	0
22	20240422	190000	100506812	1838	1838	1838	1838	0
23	20240422	185900	100506812	1838	1838	1838	1838	0
24	20240422	185800	100506812	1838	1838	1838	1838	0
25	20240422	185700	100506812	1838	1838	1838	1838	0
26	20240422	185600	100506812	1838	1838	1838	1838	0
27	20240422	185500	100506812	1838	1838	1838	1838	0
28	20240422	185400	100506812	1838	1838	1838	1838	0
29	20240422	185300	100506812	1838	1838	1838	1838	0
30	20240422	185200	100506812	1838	1838	1838	1838	0
31	20240422	185100	100506812	1838	1838	1838	1838	0
32	20240422	185000	100506812	1838	1838	1838	1838	2139
33	20240422	184900	100506812	1838	1838	1838	1838	0
34	20240422	184800	100506812	1838	1838	1838	1838	0
35	20240422	184700	100506812	1838	1838	1838	1838	0
36	20240422	184600	100506812	1838	1838	1838	1838	0
37	20240422	184500	100506812	1838	1838	1838	1838	0
38	20240422	184400	100506812	1838	1838	1838	1838	0
39	20240422	184300	100506812	1838	1838	1838	1838	0
40	20240422	184200	100506812	1838	1838	1838	1838	0
41	20240422	184100	100506812	1838	1838	1838	1838	0
42	20240422	184000	100506812	1838	1838	1838	1838	0
43	20240422	183900	100506812	1838	1838	1838	1838	0
44	20240422	183800	100506812	1838	1838	1838	1838	0
45	20240422	183700	100506812	1838	1838	1838	1838	0
46	20240422	183600	100506812	1838	1838	1838	1838	0
47	20240422	183500	100506812	1838	1838	1838	1838	0
48	20240422	183400	100506812	1838	1838	1838	1838	0
49	20240422	183300	100506812	1838	1838	1838	1838	0
50	20240422	183200	100506812	1838	1838	1838	1838	0
51	20240422	183100	100506812	1838	1838	1838	1838	0
52	20240422	183000	100506812	1838	1838	1838	1838	0
53	20240422	182900	100506812	1838	1838	1838	1838	0
54	20240422	182800	100506812	1838	1838	1838	1838	0
55	20240422	182700	100506812	1838	1838	1838	1838	0
56	20240422	182600	100506812	1838	1838	1838	1838	0
57	20240422	182500	100506812	1838	1838	1838	1838	0
58	20240422	182400	100506812	1838	1838	1838	1838	0
59	20240422	182300	100506812	1838	1838	1838	1838	0
60	20240422	182200	100506812	1838	1838	1838	1838	0
61	20240422	182100	100506812	1838	1838	1838	1838	0
62	20240422	182000	100506812	1838	1838	1838	1838	2139
63	20240422	181900	100506812	1838	1838	1838	1838	0
64	20240422	181800	100506812	1838	1838	1838	1838	0
65	20240422	181700	100506812	1838	1838	1838	1838	0
66	20240422	181600	100506812	1838	1838	1838	1838	0
67	20240422	181500	100506812	1838	1838	1838	1838	0
68	20240422	181400	100506812	1838	1838	1838	1838	0
69	20240422	181300	100506812	1838	1838	1838	1838	0
70	20240422	181200	100506812	1838	1838	1838	1838	0
71	20240422	181100	100506812	1838	1838	1838	1838	0
72	20240422	181000	100506812	1838	1838	1838	1838	0
73	20240422	180900	100506812	1838	1838	1838	1838	0
74	20240422	180800	100506812	1838	1838	1838	1838	0
75	20240422	180700	100506812	1838	1838	1838	1838	0
76	20240422	180600	100506812	1838	1838	1838	1838	0
77	20240422	180500	100506812	1838	1838	1838	1838	0
78	20240422	180400	100506812	1838	1838	1838	1838	0
79	20240422	180300	100506812	1838	1838	1838	1838	0
80	20240422	180200	100506812	1838	1838	1838	1838	0
81	20240422	180100	100506812	1838	1838	1838	1838	0
82	20240422	180000	100506812	1838	1838	1838	1838	0
83	20240422	175900	100506812	1838	1838	1838	1838	0
84	20240422	175800	100506812	1838	1838	1838	1838	0
85	20240422	175700	100506812	1838	1838	1838	1838	0
86	20240422	175600	100506812	1838	1838	1838	1838	0
87	20240422	175500	100506812	1838	1838	1838	1838	0
88	20240422	175400	100506812	1838	1838	1838	1838	0
89	20240422	175300	100506812	1838	1838	1838	1838	0
90	20240422	175200	100506812	1838	1838	1838	1838	0
91	20240422	175100	100506812	1838	1838	1838	1838	0
92	20240422	175000	100506812	1838	1838	1838	1838	2139
93	20240422	174900	100506812	1838	1838	1838	1838	0
94	20240422	174800	100506812	1838	1838	1838	1838	0
95	20240422	174700	100506812	1838	1838	1838	1838	0
96	20240422	174600	100506812	1838	1838	1838	1838	0
97	20240422	174500	100506812	1838	1838	1838	1838	0
98	20240422	174400	100506812	1838	1838	1838	1838	0
99	20240422	174300	100506812	1838	1838	1838	1838	0
100	20240422	174200	100506812	1838	1838	1838	1838	0
101	20240422	174100	100506812	1838	1838	1838	1838	0
102	20240422	174000	100506812	1838	1838	1838	1838	0
103	20240422	173900	100506812	1838	1838	1838	1838	0
104	20240422	173800	100506812	1838	1838	1838	1838	0
105	20240422	173700	100506812	1838	1838	1838	1838	0
106	20240422	173600	100506812	1838	1838	1838	1838	0
107	20240422	173500	100506812	1838	1838	1838	1838	0
108	20240422	173400	100506812	1838	1838	1838	1838	0
109	20240422	173300	100506812	1838	1838	1838	1838	0
110	20240422	173200	100506812	1838	1838	1838	1838	0
111	20240422	173100	100506812	1838	1838	1838	1838	0
112	20240422	173000	100506812	1838	1838	1838	1838	0
113	20240422	172900	100506812	1838	1838	1838	1838	0
114	20240422	172800	100506812	1838	1838	1838	1838	0
115	20240422	172700	100506812	1838	1838	1838	1838	0
116	20240422	172600	100506812	1838	1838	1838	1838	0
117	20240422	172500	100506812	1838	1838	1838	1838	0
118	20240422	172400	100506812	1838	1838	1838	1838	0
119	20240422	172300	100506812	1838	1838	1838	1838	0
120	20240422	172200	100506812	1838	1838	1838	1838	0
121	20240422	172100	100506812	1838	1838	1838	1838	0
122	20240422	172000	100506812	1838	1838	1838	1838	2139
123	20240422	171900	100506812	1838	1838	1838	1838	0
124	20240422	171800	100506812	1838	1838	1838	1838	0
125	20240422	171700	100506812	1838	1838	1838	1838	0
126	20240422	171600	100506812	1838	1838	1838	1838	0
127	20240422	171500	100506812	1838	1838	1838	1838	0
128	20240422	171400	100506812	1838	1838	1838	1838	0
129	20240422	171300	100506812	1838	1838	1838	1838	0
130	20240422	171200	100506812	1838	1838	1838	1838	0
131	20240422	171100	100506812	1838	1838	1838	1838	0
132	20240422	171000	100506812	1838	1838	1838	1838	0
133	20240422	170900	100506812	1838	1838	1838	1838	0
134	20240422	170800	100506812	1838	1838	1838	1838	0
135	20240422	170700	100506812	1838	1838	1838	1838	0
136	20240422	170600	100506812	1838	1838	1838	1838	0
137	20240422	170500	100506812	1838	1838	1838	1838	0
138	20240422	170400	100506812	1838	1838	1838	1838	0
139	20240422	170300	100506812	1838	1838	1838	1838	0
140	20240422	170200	100506812	1838	1838	1838	1838	0
141	20240422	170100	100506812	1838	1838	1838	1838	0
142	20240422	170000	100506812	1838	1838	1838	1838	0
143	20240422	165900	100506812	1838	1838	1838	1838	0
144	20240422	165800	100506812	1838	1838	1838	1838	0
145	20240422	165700	100506812	1838	1838	1838	1838	0
146	20240422	165600	100506812	1838	1838	1838	1838	0
147	20240422	165500	100506812	1838	1838	1838	1838	0
148	20240422	165400	100506812	1838	1838	1838	1838	0
149	20240422	165300	100506812	1838	1838	1838	1838	0
150	20240422	165200	100506812	1838	1838	1838	1838	0
151	20240422	165100	100506812	1838	1838	1838	1838	0
152	20240422	165000	100506812	1838	1838	1838	1838	2139
153	20240422	164900	100506812	1838	1838	1838	1838	0
154	20240422	164800	100506812	1838	1838	1838	1838	0
155	20240422	164700	100506812	1838	1838	1838	1838	0
156	20240422	164600	100506812	1838	1838	1838	1838	0
157	20240422	164500	100506812	1838	1838	1838	1838	0
158	20240422	164400	100506812	1838	1838	1838	1838	0
159	20240422	164300	100506812	1838	1838	1838	1838	0
160	20240422	164200	100506812	1838	1838	1838	1838	0
161	20240422	164100	100506812	1838	1838	1838	1838	0
162	20240422	164000	100506812	1838	1838	1838	1838	0
163	20240422	163900	100506812	1838	1838	1838	1838	0
164	20240422	163800	100506812	1838	1838	1838	1838	0
165	20240422	163700	100506812	1838	1838	1838	1838	0
166	20240422	163600	100506812	1838	1838	1838	1838	0
167	20240422	163500	100506812	1838	1838	1838	1838	0
168	20240422	163400	100506812	1838	1838	1838	1838	0
169	20240422	163300	100506812	1838	1838	1838	1838	0
170	20240422	163200	100506812	1838	1838	1838	1838	0
171	20240422	163100	100506812	1838	1838	1838	1838	0
172	20240422	163000	100506812	1838	1838	1838	1838	0
173	20240422	162900	100506812	1838	1838	1838	1838	0
174	20240422	162800	100506812	1838	1838	1838	1838	0
175	20240422	162700	100506812	1838	1838	1838	1838	0
176	20240422	162600	100506812	1838	1838	1838	1838	0
177	20240422	162500	100506812	1838	1838	1838	1838	0
178	20240422	162400	100506812	1838	1838	1838	1838	0
179	20240422	162300	100506812	1838	1838	1838	1838	0
180	20240422	162200	100506812	1838	1838	1838	1838	0
181	20240422	162100	100506812	1838	1838	1838	1838	0
182	20240422	162000	100506812	1838	1838	1838	1838	2139
183	20240422	161900	100506812	1838	1838	1838	1838	0
184	20240422	161800	100506812	1838	1838	1838	1838	0
185	20240422	161700	100506812	1838	1838	1838	1838	0
186	20240422	161600	100506812	1838	1838	1838	1838	0
187	20240422	161500	100506812	1838	1838	1838	1838	0
188	20240422	161400	100506812	1838	1838	1838	1838	0
189	20240422	161300	100506812	1838	1838	1838	1838	0
190	20240422	161200	100506812	1838	1838	1838	1838	0
191	20240422	161100	100506812	1838	1838	1838	1838	0
192	20240422	161000	100506812	1838	1838	1838	1838	0
193	20240422	160900	100506812	1838	1838	1838	1838	0
194	20240422	160800	100506812	1838	1838	1838	1838	0
195	20240422	160700	100506812	1838	1838	1838	1838	0
196	20240422	160600	100506812	1838	1838	1838	1838	0
197	20240422	160500	100506812	1838	1838	1838	1838	0
198	20240422	160400	100506812	1838	1838	1838	1838	0
199	20240422	160300	100506812	1838	1838	1838	1838	0
200	20240422	160200	100506812	1838	1838	1838	1838	0
201	20240422	160100	100506812	1838	1838	1838	1838	0
202	20240422	160000	100506812	1838	1838	1838	1838	0
203	20240422	155900	100506812	1838	1838	1838	1838	0
204	20240422	155800	100506812	1838	1838	1838	1838	0
205	20240422	155700	100506812	1838	1838	1838	1838	0
206	20240422	155600	100506812	1838	1838	1838	1838	0
207	20240422	155500	100506812	1838	1838	1838	1838	0
208	20240422	155400	100506812	1838	1838	1838	1838	0
209	20240422	155300	100506812	1838	1838	1838	1838	0
210	20240422	155200	100506812	1838	1838	1838	1838	0
211	20240422	155100	100506812	1838	1838	1838	1838	0
212	20240422	155000	100506812	1838	1838	1838	1838	2139
213	20240422	154900	100506812	1838	1838	1838	1838	0
214	20240422	154800	100506812	1838	1838	1838	1838	0
215	20240422	154700	100506812	1838	1838	1838	1838	0
216	20240422	154600	100506812	1838	1838	1838	1838	0
217	20240422	154500	100506812	1838	1838	1838	1838	0
218	20240422	154400	100506812	1838	1838	1838	1838	0
219	20240422	154300	100506812	1838	1838	1838	1838	0
220	20240422	154200	100506812	1838	1838	1838	1838	0
221	20240422	154100	100506812	1838	1838	1838	1838	0
222	20240422	154000	100506812	1838	1838	1838	1838	0
223	20240422	153900	100506812	1838	1838	1838	1838	0
224	20240422	153800	100506812	1838	1838	1838	1838	0
225	20240422	153700	100506812	1838	1838	1838	1838	0
226	20240422	153600	100506812	1838	1838	1838	1838	0
227	20240422	153500	100506812	1838	1838	1838	1838	0
228	20240422	153400	100506812	1838	1838	1838	1838	0
229	20240422	153300	100506812	1838	1838	1838	1838	0
230	20240422	153200	100506812	1838	1838	1838	1838	0
231	20240422	153100	100506812	1838	1838	1838	1838	0
232	20240422	153000	100506812	1838	1838	1838	1838	2139
233	20240422	152900	96575330	1849	1849	1849	1849	0
234	20240422	152800	96575330	1849	1849	1849	1849	0
235	20240422	152700	96575330	1849	1849	1849	1849	0
236	20240422	152600	96575330	1849	1849	1849	1849	0
237	20240422	152500	96575330	1849	1849	1849	1849	0
238	20240422	152400	96575330	1849	1849	1849	1849	0
239	20240422	152300	96575330	1849	1849	1849	1849	0
240	20240422	152200	96575330	1849	1849	1849	1849	0
241	20240422	152100	96575330	1849	1849	1849	1849	0
242	20240422	152000	96575330	1849	1849	1849	1849	0
243	20240422	151900	96575330	1849	1846	1849	1838	1108
244	20240422	151800	94533124	1849	1848	1849	1848	6
245	20240422	151700	94522035	1848	1848	1848	1848	0
246	20240422	151600	94522035	1848	1844	1848	1844	5
247	20240422	151500	94512811	1848	1848	1848	1848	1
248	20240422	151400	94510963	1844	1843	1844	1843	60
249	20240422	151300	94400329	1838	1838	1838	1838	0
250	20240422	151200	94400329	1838	1838	1838	1838	0
251	20240422	151100	94400329	1838	1838	1840	1838	670
252	20240422	151000	93168381	1838	1838	1838	1838	175
253	20240422	150900	92846731	1840	1840	1840	1840	0
254	20240422	150800	92846731	1840	1840	1840	1840	0
255	20240422	150700	92846731	1840	1840	1840	1840	0
256	20240422	150600	92846731	1840	1840	1840	1840	10
257	20240422	150500	92828331	1840	1840	1840	1840	0
258	20240422	150400	92828331	1840	1840	1840	1840	1800
259	20240422	150300	89516331	1840	1840	1840	1840	0
260	20240422	150200	89516331	1840	1840	1840	1840	0
261	20240422	150100	89516331	1840	1840	1840	1840	1
262	20240422	150000	89514491	1832	1840	1840	1832	636
263	20240422	145900	88344985	1840	1840	1840	1840	0
264	20240422	145800	88344985	1840	1840	1840	1840	0
265	20240422	145700	88344985	1840	1840	1840	1840	0
266	20240422	145600	88344985	1840	1840	1840	1840	0
267	20240422	145500	88344985	1840	1832	1840	1832	7
268	20240422	145400	88332153	1840	1840	1840	1840	0
269	20240422	145300	88332153	1840	1840	1840	1840	0
270	20240422	145200	88332153	1840	1840	1840	1840	0
271	20240422	145100	88332153	1840	1840	1840	1840	0
272	20240422	145000	88332153	1840	1840	1840	1840	0
273	20240422	144900	88332153	1840	1832	1840	1832	94
274	20240422	144800	88159937	1840	1840	1840	1840	0
275	20240422	144700	88159937	1840	1840	1840	1840	1
276	20240422	144600	88158097	1835	1835	1835	1835	313
277	20240422	144500	87583742	1835	1835	1835	1835	0
278	20240422	144400	87583742	1835	1835	1835	1835	0
279	20240422	144300	87583742	1835	1835	1835	1835	1
280	20240422	144200	87581907	1830	1830	1830	1830	0
281	20240422	144100	87581907	1830	1830	1830	1830	0
282	20240422	144000	87581907	1830	1830	1830	1830	0
283	20240422	143900	87581907	1830	1830	1830	1830	0
284	20240422	143800	87581907	1830	1835	1835	1830	93
285	20240422	143700	87411667	1840	1840	1840	1840	13
286	20240422	143600	87387747	1840	1840	1840	1840	0
287	20240422	143500	87387747	1840	1840	1840	1840	0
288	20240422	143400	87387747	1840	1840	1840	1840	0
289	20240422	143300	87387747	1840	1840	1840	1840	0
290	20240422	143200	87387747	1840	1840	1840	1840	0
291	20240422	143100	87387747	1840	1840	1840	1840	1
292	20240422	143000	87385907	1830	1831	1831	1830	1341
293	20240422	142900	84930840	1840	1840	1840	1840	0
294	20240422	142800	84930840	1840	1840	1840	1840	0
295	20240422	142700	84930840	1840	1831	1840	1831	94
296	20240422	142600	84758717	1840	1840	1840	1840	0
297	20240422	142500	84758717	1840	1840	1840	1840	0
298	20240422	142400	84758717	1840	1840	1840	1840	0
299	20240422	142300	84758717	1840	1840	1840	1840	1
300	20240422	142200	84756877	1839	1839	1839	1839	5000
301	20240422	142100	75561877	1839	1839	1839	1839	3
302	20240422	142000	75556360	1839	1839	1839	1839	1
303	20240422	141900	75554521	1832	1832	1832	1832	10
304	20240422	141800	75536201	1839	1832	1839	1832	101
305	20240422	141700	75351162	1839	1832	1839	1832	11
306	20240422	141600	75331003	1839	1839	1839	1832	486
307	20240422	141500	74440637	1832	1832	1832	1832	29
308	20240422	141400	74387509	1839	1839	1839	1839	1
309	20240422	141300	74385670	1832	1832	1832	1832	0
310	20240422	141200	74385670	1832	1832	1832	1832	100
311	20240422	141100	74202470	1839	1839	1839	1839	0
312	20240422	141000	74202470	1839	1839	1839	1839	0
313	20240422	140900	74202470	1839	1839	1839	1839	0
314	20240422	140800	74202470	1839	1832	1839	1832	142
315	20240422	140700	73942319	1843	1843	1843	1843	0
316	20240422	140600	73942319	1843	1832	1843	1832	765
317	20240422	140500	72540828	1843	1832	1843	1832	594
318	20240422	140400	71452609	1845	1834	1845	1832	2908
319	20240422	140300	66122886	1845	1845	1845	1845	0
320	20240422	140200	66122886	1845	1845	1845	1845	0
321	20240422	140100	66122886	1845	1845	1845	1845	0
322	20240422	140000	66122886	1845	1845	1845	1845	0
323	20240422	135900	66122886	1845	1845	1845	1845	0
324	20240422	135800	66122886	1845	1845	1845	1845	0
325	20240422	135700	66122886	1845	1845	1845	1845	0
326	20240422	135600	66122886	1845	1845	1845	1845	1
327	20240422	135500	66121041	1835	1835	1835	1835	0
328	20240422	135400	66121041	1835	1835	1835	1835	93
329	20240422	135300	65950386	1847	1847	1847	1847	0
330	20240422	135200	65950386	1847	1847	1847	1847	50
331	20240422	135100	65858036	1848	1838	1848	1838	3083
332	20240422	135000	60166679	1837	1837	1837	1837	0
333	20240422	134900	60166679	1837	1837	1837	1837	0
334	20240422	134800	60166679	1837	1837	1837	1833	505
335	20240422	134700	59240440	1837	1837	1837	1837	0
336	20240422	134600	59240440	1837	1837	1837	1837	79
337	20240422	134500	59095317	1837	1837	1837	1837	122
338	20240422	134400	58871203	1837	1837	1837	1837	0
339	20240422	134300	58871203	1837	1846	1846	1837	118
340	20240422	134200	58654212	1846	1846	1846	1846	50
341	20240422	134100	58561912	1846	1846	1846	1846	0
342	20240422	134000	58561912	1846	1846	1846	1846	0
343	20240422	133900	58561912	1846	1846	1846	1846	0
344	20240422	133800	58561912	1846	1846	1846	1846	0
345	20240422	133700	58561912	1846	1846	1846	1846	1
346	20240422	133600	58560066	1845	1845	1845	1845	1000
347	20240422	133500	56715066	1845	1845	1845	1845	0
348	20240422	133400	56715066	1845	1845	1845	1845	0
349	20240422	133300	56715066	1845	1845	1845	1845	2
350	20240422	133200	56711376	1837	1838	1838	1837	94
351	20240422	133100	56538661	1845	1845	1845	1845	0
352	20240422	133000	56538661	1845	1845	1845	1845	0
353	20240422	132900	56538661	1845	1845	1845	1845	0
354	20240422	132800	56538661	1845	1845	1845	1845	0
355	20240422	132700	56538661	1845	1845	1845	1845	0
356	20240422	132600	56538661	1845	1845	1845	1845	0
357	20240422	132500	56538661	1845	1845	1845	1845	0
358	20240422	132400	56538661	1845	1845	1845	1845	1
359	20240422	132300	56536816	1838	1838	1838	1838	0
360	20240422	132200	56536816	1838	1838	1838	1838	108
361	20240422	132100	56338312	1838	1839	1839	1838	94
362	20240422	132000	56165538	1845	1845	1845	1845	0
363	20240422	131900	56165538	1845	1845	1845	1845	0
364	20240422	131800	56165538	1845	1845	1845	1845	0
365	20240422	131700	56165538	1845	1845	1845	1845	1
366	20240422	131600	56163693	1840	1841	1843	1840	8
367	20240422	131500	56148961	1845	1845	1845	1845	0
368	20240422	131400	56148961	1845	1845	1845	1845	0
369	20240422	131300	56148961	1845	1845	1845	1845	10
370	20240422	131200	56130511	1845	1845	1845	1845	0
371	20240422	131100	56130511	1845	1839	1845	1839	15
372	20240422	131000	56102920	1839	1839	1839	1839	11
373	20240422	130900	56082691	1845	1845	1845	1845	0
374	20240422	130800	56082691	1845	1845	1845	1845	0
375	20240422	130700	56082691	1845	1845	1845	1845	0
376	20240422	130600	56082691	1845	1845	1845	1845	40
377	20240422	130500	56008891	1845	1845	1845	1845	20
378	20240422	130400	55971991	1845	1845	1845	1845	0
379	20240422	130300	55971991	1845	1845	1845	1845	0
380	20240422	130200	55971991	1845	1845	1845	1845	0
381	20240422	130100	55971991	1845	1845	1845	1845	0
382	20240422	130000	55971991	1845	1845	1845	1845	0
383	20240422	125900	55971991	1845	1845	1845	1845	0
384	20240422	125800	55971991	1845	1845	1845	1845	0
385	20240422	125700	55971991	1845	1845	1845	1845	0
386	20240422	125600	55971991	1845	1845	1845	1845	0
387	20240422	125500	55971991	1845	1839	1845	1839	11
388	20240422	125400	55951756	1845	1845	1845	1845	0
389	20240422	125300	55951756	1845	1845	1845	1839	7
390	20240422	125200	55938863	1838	1839	1839	1838	1655
391	20240422	125100	52896753	1845	1845	1845	1845	0
392	20240422	125000	52896753	1845	1845	1845	1840	16
393	20240422	124900	52867271	1842	1842	1845	1842	132
394	20240422	124800	52624121	1842	1842	1842	1842	0
395	20240422	124700	52624121	1842	1842	1842	1842	0
396	20240422	124600	52624121	1842	1842	1842	1842	94
397	20240422	124500	52450973	1840	1840	1840	1840	0
398	20240422	124400	52450973	1840	1840	1840	1840	0
399	20240422	124300	52450973	1840	1840	1840	1840	31
400	20240422	124200	52393933	1842	1842	1842	1842	0
401	20240422	124100	52393933	1842	1842	1842	1842	0
402	20240422	124000	52393933	1842	1842	1842	1842	1
403	20240422	123900	52392091	1841	1841	1841	1841	0
404	20240422	123800	52392091	1841	1841	1841	1841	0
405	20240422	123700	52392091	1841	1841	1841	1841	0
406	20240422	123600	52392091	1841	1841	1841	1841	0
407	20240422	123500	52392091	1841	1841	1841	1841	10
408	20240422	123400	52373681	1842	1842	1842	1842	0
409	20240422	123300	52373681	1842	1842	1842	1842	0
410	20240422	123200	52373681	1842	1842	1842	1842	0
411	20240422	123100	52373681	1842	1842	1842	1842	0
412	20240422	123000	52373681	1842	1842	1842	1842	0
413	20240422	122900	52373681	1842	1842	1842	1842	1
414	20240422	122800	52371839	1839	1839	1839	1839	0
415	20240422	122700	52371839	1839	1839	1839	1839	50
416	20240422	122600	52279889	1842	1842	1842	1842	0
417	20240422	122500	52279889	1842	1842	1842	1842	0
418	20240422	122400	52279889	1842	1842	1842	1842	1
419	20240422	122300	52278047	1839	1839	1839	1839	269
420	20240422	122200	51783356	1839	1839	1839	1839	5
421	20240422	122100	51774161	1839	1839	1839	1839	0
422	20240422	122000	51774161	1839	1839	1839	1837	1893
423	20240422	121900	48295331	1842	1842	1842	1842	0
424	20240422	121800	48295331	1842	1842	1842	1842	0
425	20240422	121700	48295331	1842	1839	1842	1839	11
426	20240422	121600	48275099	1842	1842	1842	1842	1
427	20240422	121500	48273257	1839	1839	1839	1839	30
428	20240422	121400	48218087	1839	1839	1839	1839	29
429	20240422	121300	48164756	1842	1842	1842	1842	0
430	20240422	121200	48164756	1842	1840	1842	1840	23
431	20240422	121100	48122433	1838	1838	1838	1838	0
432	20240422	121000	48122433	1838	1838	1838	1838	0
433	20240422	120900	48122433	1838	1838	1838	1838	0
434	20240422	120800	48122433	1838	1838	1838	1838	0
435	20240422	120700	48122433	1838	1838	1838	1838	0
436	20240422	120600	48122433	1838	1838	1838	1838	500
437	20240422	120500	47203433	1838	1838	1838	1838	0
438	20240422	120400	47203433	1838	1841	1841	1838	260
439	20240422	120300	46725392	1842	1842	1842	1842	0
440	20240422	120200	46725392	1842	1842	1842	1842	0
441	20240422	120100	46725392	1842	1842	1842	1842	0
442	20240422	120000	46725392	1842	1842	1842	1842	0
443	20240422	115900	46725392	1842	1842	1842	1842	0
444	20240422	115800	46725392	1842	1842	1842	1842	0
445	20240422	115700	46725392	1842	1842	1842	1842	0
446	20240422	115600	46725392	1842	1842	1842	1842	0
447	20240422	115500	46725392	1842	1842	1842	1842	11
448	20240422	115400	46705130	1845	1845	1845	1845	0
449	20240422	115300	46705130	1845	1845	1845	1845	0
450	20240422	115200	46705130	1845	1845	1845	1845	0
451	20240422	115100	46705130	1845	1845	1845	1845	1
452	20240422	115000	46703285	1839	1844	1844	1839	2026
453	20240422	114900	42967471	1844	1844	1844	1844	0
454	20240422	114800	42967471	1844	1844	1844	1844	0
455	20240422	114700	42967471	1844	1844	1844	1844	0
456	20240422	114600	42967471	1844	1844	1844	1844	10
457	20240422	114500	42949031	1844	1844	1844	1844	0
458	20240422	114400	42949031	1844	1844	1844	1844	15
459	20240422	114300	42921371	1844	1844	1844	1844	0
460	20240422	114200	42921371	1844	1844	1844	1844	1
461	20240422	114100	42919527	1846	1846	1846	1846	0
462	20240422	114000	42919527	1846	1846	1846	1846	0
463	20240422	113900	42919527	1846	1846	1846	1846	0
464	20240422	113800	42919527	1846	1846	1846	1846	0
465	20240422	113700	42919527	1846	1846	1846	1846	0
466	20240422	113600	42919527	1846	1846	1846	1846	0
467	20240422	113500	42919527	1846	1846	1846	1846	0
468	20240422	113400	42919527	1846	1846	1846	1846	0
469	20240422	113300	42919527	1846	1846	1846	1846	0
470	20240422	113200	42919527	1846	1846	1846	1846	0
471	20240422	113100	42919527	1846	1846	1846	1846	0
472	20240422	113000	42919527	1846	1846	1846	1846	0
473	20240422	112900	42919527	1846	1846	1846	1846	0
474	20240422	112800	42919527	1846	1846	1846	1846	0
475	20240422	112700	42919527	1846	1846	1846	1846	0
476	20240422	112600	42919527	1846	1846	1846	1846	0
477	20240422	112500	42919527	1846	1846	1846	1846	0
478	20240422	112400	42919527	1846	1846	1846	1846	0
479	20240422	112300	42919527	1846	1846	1846	1846	0
480	20240422	112200	42919527	1846	1838	1847	1838	552
481	20240422	112100	41904934	1847	1847	1847	1847	0
482	20240422	112000	41904934	1847	1847	1847	1847	1
483	20240422	111900	41903087	1848	1848	1848	1848	0
484	20240422	111800	41903087	1848	1848	1848	1848	0
485	20240422	111700	41903087	1848	1848	1848	1848	0
486	20240422	111600	41903087	1848	1848	1848	1848	0
487	20240422	111500	41903087	1848	1848	1848	1848	0
488	20240422	111400	41903087	1848	1848	1848	1848	0
489	20240422	111300	41903087	1848	1848	1848	1848	0
490	20240422	111200	41903087	1848	1848	1848	1848	0
491	20240422	111100	41903087	1848	1839	1848	1839	13
492	20240422	111000	41879162	1839	1839	1839	1839	10
493	20240422	110900	41860772	1839	1839	1839	1839	0
494	20240422	110800	41860772	1839	1839	1839	1839	0
495	20240422	110700	41860772	1839	1839	1839	1839	0
496	20240422	110600	41860772	1839	1839	1839	1839	15
497	20240422	110500	41833187	1839	1839	1839	1839	0
498	20240422	110400	41833187	1839	1839	1839	1839	0
499	20240422	110300	41833187	1839	1839	1839	1839	10
500	20240422	110200	41814797	1839	1840	1840	1839	30
501	20240422	110100	41759617	1841	1841	1841	1841	20
502	20240422	110000	41722797	1843	1843	1843	1843	0
503	20240422	105900	41722797	1843	1843	1843	1843	30
504	20240422	105800	41667507	1848	1848	1848	1848	0
505	20240422	105700	41667507	1848	1848	1848	1848	0
506	20240422	105600	41667507	1848	1848	1848	1848	0
507	20240422	105500	41667507	1848	1848	1848	1848	0
508	20240422	105400	41667507	1848	1844	1848	1844	36
509	20240422	105300	41601119	1844	1844	1844	1844	0
510	20240422	105200	41601119	1844	1844	1844	1844	0
511	20240422	105100	41601119	1844	1844	1844	1844	30
512	20240422	105000	41545799	1848	1848	1848	1848	0
513	20240422	104900	41545799	1848	1848	1848	1848	0
514	20240422	104800	41545799	1848	1848	1848	1848	0
515	20240422	104700	41545799	1848	1848	1848	1848	0
516	20240422	104600	41545799	1848	1848	1848	1848	0
517	20240422	104500	41545799	1848	1848	1848	1848	0
518	20240422	104400	41545799	1848	1848	1848	1848	3
519	20240422	104300	41540255	1848	1848	1848	1848	0
520	20240422	104200	41540255	1848	1848	1848	1848	0
521	20240422	104100	41540255	1848	1848	1848	1848	0
522	20240422	104000	41540255	1848	1848	1848	1848	0
523	20240422	103900	41540255	1848	1848	1848	1848	0
524	20240422	103800	41540255	1848	1848	1848	1848	38
525	20240422	103700	41470031	1848	1848	1848	1848	2010
526	20240422	103600	37755551	1848	1848	1848	1848	18
527	20240422	103500	37722287	1848	1848	1848	1848	0
528	20240422	103400	37722287	1848	1848	1848	1848	10
529	20240422	103300	37703807	1848	1848	1848	1848	0
530	20240422	103200	37703807	1848	1848	1848	1848	0
531	20240422	103100	37703807	1848	1848	1848	1848	500
532	20240422	103000	36779807	1848	1848	1848	1848	0
533	20240422	102900	36779807	1848	1848	1848	1848	0
534	20240422	102800	36779807	1848	1848	1848	1848	100
535	20240422	102700	36595007	1838	1838	1838	1838	0
536	20240422	102600	36595007	1838	1848	1848	1838	3200
537	20240422	102500	30699740	1848	1848	1848	1848	0
538	20240422	102400	30699740	1848	1848	1848	1848	0
539	20240422	102300	30699740	1848	1848	1848	1848	0
540	20240422	102200	30699740	1848	1848	1848	1848	300
541	20240422	102100	30145340	1848	1848	1848	1848	0
542	20240422	102000	30145340	1848	1848	1848	1848	0
543	20240422	101900	30145340	1848	1848	1848	1848	1000
544	20240422	101800	28297340	1848	1848	1848	1848	0
545	20240422	101700	28297340	1848	1848	1848	1848	0
546	20240422	101600	28297340	1848	1843	1848	1843	1200
547	20240422	101500	26080317	1843	1843	1843	1843	0
548	20240422	101400	26080317	1843	1843	1843	1843	0
549	20240422	101300	26080317	1843	1846	1846	1843	2
550	20240422	101200	26076628	1843	1843	1843	1843	0
551	20240422	101100	26076628	1843	1843	1843	1843	0
552	20240422	101000	26076628	1843	1842	1843	1842	729
553	20240422	100900	24733749	1842	1842	1842	1842	30
554	20240422	100800	24678489	1842	1842	1842	1842	2
555	20240422	100700	24674805	1842	1842	1842	1842	0
556	20240422	100600	24674805	1842	1842	1842	1842	0
557	20240422	100500	24674805	1842	1842	1842	1842	1
558	20240422	100400	24672963	1837	1837	1837	1837	0
559	20240422	100300	24672963	1837	1842	1842	1837	303
560	20240422	100200	24116172	1842	1842	1842	1837	4
561	20240422	100100	24108814	1843	1843	1843	1843	0
562	20240422	100000	24108814	1843	1843	1843	1843	1
563	20240422	095900	24106971	1838	1838	1838	1838	98
564	20240422	095800	23926847	1843	1843	1843	1843	1
565	20240422	095700	23925004	1847	1847	1847	1847	0
566	20240422	095600	23925004	1847	1847	1847	1847	0
567	20240422	095500	23925004	1847	1847	1847	1847	0
568	20240422	095400	23925004	1847	1847	1847	1847	0
569	20240422	095300	23925004	1847	1847	1847	1847	0
570	20240422	095200	23925004	1847	1847	1847	1847	0
571	20240422	095100	23925004	1847	1847	1847	1847	0
572	20240422	095000	23925004	1847	1847	1847	1847	0
573	20240422	094900	23925004	1847	1847	1847	1847	0
574	20240422	094800	23925004	1847	1847	1847	1847	0
575	20240422	094700	23925004	1847	1847	1847	1847	0
576	20240422	094600	23925004	1847	1847	1847	1847	0
577	20240422	094500	23925004	1847	1847	1847	1847	0
578	20240422	094400	23925004	1847	1847	1847	1847	0
579	20240422	094300	23925004	1847	1847	1847	1847	101
580	20240422	094200	23738457	1836	1836	1836	1836	0
581	20240422	094100	23738457	1836	1836	1836	1836	0
582	20240422	094000	23738457	1836	1845	1845	1836	418
583	20240422	093900	22970109	1837	1837	1837	1837	1288
584	20240422	093800	20604053	1847	1847	1847	1847	0
585	20240422	093700	20604053	1847	1847	1847	1847	1
586	20240422	093600	20602206	1837	1837	1837	1837	42
587	20240422	093500	20525052	1837	1837	1837	1837	0
588	20240422	093400	20525052	1837	1837	1837	1837	0
589	20240422	093300	20525052	1837	1837	1837	1837	0
590	20240422	093200	20525052	1837	1837	1837	1837	0
591	20240422	093100	20525052	1837	1839	1839	1837	758
592	20240422	093000	19132597	1839	1839	1839	1839	0
593	20240422	092900	19132597	1839	1839	1839	1839	0
594	20240422	092800	19132597	1839	1840	1840	1839	10
595	20240422	092700	19114203	1849	1849	1849	1849	500
596	20240422	092600	18189703	1849	1849	1849	1849	56
597	20240422	092500	18086159	1850	1850	1850	1850	12
598	20240422	092400	18063959	1850	1850	1850	1850	10
599	20240422	092300	18045459	1850	1850	1850	1850	54
600	20240422	092200	17945559	1850	1850	1850	1850	0
601	20240422	092100	17945559	1850	1850	1850	1850	1
602	20240422	092000	17943709	1850	1850	1850	1850	0
603	20240422	091900	17943709	1850	1850	1850	1850	7
604	20240422	091800	17930759	1851	1851	1851	1851	0
605	20240422	091700	17930759	1851	1851	1851	1851	0
606	20240422	091600	17930759	1851	1850	1851	1850	1514
607	20240422	091500	15129846	1850	1850	1850	1850	108
608	20240422	091400	14930046	1850	1844	1850	1844	68
609	20240422	091300	14804425	1844	1844	1844	1844	0
610	20240422	091200	14804425	1844	1836	1844	1836	3198
611	20240422	091100	8929884	1824	1825	1825	1824	300
612	20240422	091000	8382654	1836	1835	1836	1835	54
613	20240422	090900	8283560	1837	1837	1837	1837	4
614	20240422	090800	8276212	1823	1823	1823	1823	0
615	20240422	090700	8276212	1823	1837	1837	1823	2258
616	20240422	090600	4159864	1823	1823	1823	1823	0
617	20240422	090500	4159864	1823	1825	1825	1823	1000
618	20240422	090400	2336259	1837	1837	1837	1837	1
619	20240422	090300	2334422	1823	1823	1823	1823	3
620	20240422	090200	2328953	1837	1837	1837	1837	6
621	20240422	090100	2317931	1838	1838	1838	1838	0
622	20240422	090000	2317931	1838	1822	1838	1822	544