KissMeData/008700/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185100	238011051	1841	1841	1841	1841	2657
3	20240422	185000	238011051	1841	1841	1841	1841	0
4	20240422	184900	238011051	1841	1841	1841	1841	0
5	20240422	184800	238011051	1841	1841	1841	1841	0
6	20240422	184700	238011051	1841	1841	1841	1841	0
7	20240422	184600	238011051	1841	1841	1841	1841	0
8	20240422	184500	238011051	1841	1841	1841	1841	0
9	20240422	184400	238011051	1841	1841	1841	1841	0
10	20240422	184300	238011051	1841	1841	1841	1841	0
11	20240422	184200	238011051	1841	1841	1841	1841	0
12	20240422	184100	238011051	1841	1841	1841	1841	0
13	20240422	184000	238011051	1841	1841	1841	1841	0
14	20240422	183900	238011051	1841	1841	1841	1841	0
15	20240422	183800	238011051	1841	1841	1841	1841	0
16	20240422	183700	238011051	1841	1841	1841	1841	0
17	20240422	183600	238011051	1841	1841	1841	1841	0
18	20240422	183500	238011051	1841	1841	1841	1841	0
19	20240422	183400	238011051	1841	1841	1841	1841	0
20	20240422	183300	238011051	1841	1841	1841	1841	0
21	20240422	183200	238011051	1841	1841	1841	1841	0
22	20240422	183100	238011051	1841	1841	1841	1841	0
23	20240422	183000	238011051	1841	1841	1841	1841	0
24	20240422	182900	238011051	1841	1841	1841	1841	0
25	20240422	182800	238011051	1841	1841	1841	1841	0
26	20240422	182700	238011051	1841	1841	1841	1841	0
27	20240422	182600	238011051	1841	1841	1841	1841	0
28	20240422	182500	238011051	1841	1841	1841	1841	0
29	20240422	182400	238011051	1841	1841	1841	1841	0
30	20240422	182300	238011051	1841	1841	1841	1841	0
31	20240422	182200	238011051	1841	1841	1841	1841	0
32	20240422	182100	238011051	1841	1841	1841	1841	2657
33	20240422	182000	238011051	1841	1841	1841	1841	0
34	20240422	181900	238011051	1841	1841	1841	1841	0
35	20240422	181800	238011051	1841	1841	1841	1841	0
36	20240422	181700	238011051	1841	1841	1841	1841	0
37	20240422	181600	238011051	1841	1841	1841	1841	0
38	20240422	181500	238011051	1841	1841	1841	1841	0
39	20240422	181400	238011051	1841	1841	1841	1841	0
40	20240422	181300	238011051	1841	1841	1841	1841	0
41	20240422	181200	238011051	1841	1841	1841	1841	0
42	20240422	181100	238011051	1841	1841	1841	1841	0
43	20240422	181000	238011051	1841	1841	1841	1841	0
44	20240422	180900	238011051	1841	1841	1841	1841	0
45	20240422	180800	238011051	1841	1841	1841	1841	0
46	20240422	180700	238011051	1841	1841	1841	1841	0
47	20240422	180600	238011051	1841	1841	1841	1841	0
48	20240422	180500	238011051	1841	1841	1841	1841	0
49	20240422	180400	238011051	1841	1841	1841	1841	0
50	20240422	180300	238011051	1841	1841	1841	1841	0
51	20240422	180200	238011051	1841	1841	1841	1841	0
52	20240422	180100	238011051	1841	1841	1841	1841	0
53	20240422	180000	238011051	1841	1841	1841	1841	0
54	20240422	175900	238011051	1841	1841	1841	1841	0
55	20240422	175800	238011051	1841	1841	1841	1841	0
56	20240422	175700	238011051	1841	1841	1841	1841	0
57	20240422	175600	238011051	1841	1841	1841	1841	0
58	20240422	175500	238011051	1841	1841	1841	1841	0
59	20240422	175400	238011051	1841	1841	1841	1841	0
60	20240422	175300	238011051	1841	1841	1841	1841	0
61	20240422	175200	238011051	1841	1841	1841	1841	0
62	20240422	175100	238011051	1841	1841	1841	1841	2657
63	20240422	175000	238011051	1841	1841	1841	1841	0
64	20240422	174900	238011051	1841	1841	1841	1841	0
65	20240422	174800	238011051	1841	1841	1841	1841	0
66	20240422	174700	238011051	1841	1841	1841	1841	0
67	20240422	174600	238011051	1841	1841	1841	1841	0
68	20240422	174500	238011051	1841	1841	1841	1841	0
69	20240422	174400	238011051	1841	1841	1841	1841	0
70	20240422	174300	238011051	1841	1841	1841	1841	0
71	20240422	174200	238011051	1841	1841	1841	1841	0
72	20240422	174100	238011051	1841	1841	1841	1841	0
73	20240422	174000	238011051	1841	1841	1841	1841	0
74	20240422	173900	238011051	1841	1841	1841	1841	0
75	20240422	173800	238011051	1841	1841	1841	1841	0
76	20240422	173700	238011051	1841	1841	1841	1841	0
77	20240422	173600	238011051	1841	1841	1841	1841	0
78	20240422	173500	238011051	1841	1841	1841	1841	0
79	20240422	173400	238011051	1841	1841	1841	1841	0
80	20240422	173300	238011051	1841	1841	1841	1841	0
81	20240422	173200	238011051	1841	1841	1841	1841	0
82	20240422	173100	238011051	1841	1841	1841	1841	0
83	20240422	173000	238011051	1841	1841	1841	1841	0
84	20240422	172900	238011051	1841	1841	1841	1841	0
85	20240422	172800	238011051	1841	1841	1841	1841	0
86	20240422	172700	238011051	1841	1841	1841	1841	0
87	20240422	172600	238011051	1841	1841	1841	1841	0
88	20240422	172500	238011051	1841	1841	1841	1841	0
89	20240422	172400	238011051	1841	1841	1841	1841	0
90	20240422	172300	238011051	1841	1841	1841	1841	0
91	20240422	172200	238011051	1841	1841	1841	1841	0
92	20240422	172100	238011051	1841	1841	1841	1841	2657
93	20240422	172000	238011051	1841	1841	1841	1841	0
94	20240422	171900	238011051	1841	1841	1841	1841	0
95	20240422	171800	238011051	1841	1841	1841	1841	0
96	20240422	171700	238011051	1841	1841	1841	1841	0
97	20240422	171600	238011051	1841	1841	1841	1841	0
98	20240422	171500	238011051	1841	1841	1841	1841	0
99	20240422	171400	238011051	1841	1841	1841	1841	0
100	20240422	171300	238011051	1841	1841	1841	1841	0
101	20240422	171200	238011051	1841	1841	1841	1841	0
102	20240422	171100	238011051	1841	1841	1841	1841	0
103	20240422	171000	238011051	1841	1841	1841	1841	0
104	20240422	170900	238011051	1841	1841	1841	1841	0
105	20240422	170800	238011051	1841	1841	1841	1841	0
106	20240422	170700	238011051	1841	1841	1841	1841	0
107	20240422	170600	238011051	1841	1841	1841	1841	0
108	20240422	170500	238011051	1841	1841	1841	1841	0
109	20240422	170400	238011051	1841	1841	1841	1841	0
110	20240422	170300	238011051	1841	1841	1841	1841	0
111	20240422	170200	238011051	1841	1841	1841	1841	0
112	20240422	170100	238011051	1841	1841	1841	1841	0
113	20240422	170000	238011051	1841	1841	1841	1841	0
114	20240422	165900	238011051	1841	1841	1841	1841	0
115	20240422	165800	238011051	1841	1841	1841	1841	0
116	20240422	165700	238011051	1841	1841	1841	1841	0
117	20240422	165600	238011051	1841	1841	1841	1841	0
118	20240422	165500	238011051	1841	1841	1841	1841	0
119	20240422	165400	238011051	1841	1841	1841	1841	0
120	20240422	165300	238011051	1841	1841	1841	1841	0
121	20240422	165200	238011051	1841	1841	1841	1841	0
122	20240422	165100	238011051	1841	1841	1841	1841	2657
123	20240422	165000	238011051	1841	1841	1841	1841	0
124	20240422	164900	238011051	1841	1841	1841	1841	0
125	20240422	164800	238011051	1841	1841	1841	1841	0
126	20240422	164700	238011051	1841	1841	1841	1841	0
127	20240422	164600	238011051	1841	1841	1841	1841	0
128	20240422	164500	238011051	1841	1841	1841	1841	0
129	20240422	164400	238011051	1841	1841	1841	1841	0
130	20240422	164300	238011051	1841	1841	1841	1841	0
131	20240422	164200	238011051	1841	1841	1841	1841	0
132	20240422	164100	238011051	1841	1841	1841	1841	0
133	20240422	164000	238011051	1841	1841	1841	1841	0
134	20240422	163900	238011051	1841	1841	1841	1841	0
135	20240422	163800	238011051	1841	1841	1841	1841	0
136	20240422	163700	238011051	1841	1841	1841	1841	0
137	20240422	163600	238011051	1841	1841	1841	1841	0
138	20240422	163500	238011051	1841	1841	1841	1841	0
139	20240422	163400	238011051	1841	1841	1841	1841	0
140	20240422	163300	238011051	1841	1841	1841	1841	0
141	20240422	163200	238011051	1841	1841	1841	1841	0
142	20240422	163100	238011051	1841	1841	1841	1841	0
143	20240422	163000	238011051	1841	1841	1841	1841	0
144	20240422	162900	238011051	1841	1841	1841	1841	0
145	20240422	162800	238011051	1841	1841	1841	1841	0
146	20240422	162700	238011051	1841	1841	1841	1841	0
147	20240422	162600	238011051	1841	1841	1841	1841	0
148	20240422	162500	238011051	1841	1841	1841	1841	0
149	20240422	162400	238011051	1841	1841	1841	1841	0
150	20240422	162300	238011051	1841	1841	1841	1841	0
151	20240422	162200	238011051	1841	1841	1841	1841	0
152	20240422	162100	238011051	1841	1841	1841	1841	2657
153	20240422	162000	238011051	1841	1841	1841	1841	0
154	20240422	161900	238011051	1841	1841	1841	1841	0
155	20240422	161800	238011051	1841	1841	1841	1841	0
156	20240422	161700	238011051	1841	1841	1841	1841	0
157	20240422	161600	238011051	1841	1841	1841	1841	0
158	20240422	161500	238011051	1841	1841	1841	1841	0
159	20240422	161400	238011051	1841	1841	1841	1841	0
160	20240422	161300	238011051	1841	1841	1841	1841	0
161	20240422	161200	238011051	1841	1841	1841	1841	0
162	20240422	161100	238011051	1841	1841	1841	1841	0
163	20240422	161000	238011051	1841	1841	1841	1841	0
164	20240422	160900	238011051	1841	1841	1841	1841	0
165	20240422	160800	238011051	1841	1841	1841	1841	0
166	20240422	160700	238011051	1841	1841	1841	1841	0
167	20240422	160600	238011051	1841	1841	1841	1841	0
168	20240422	160500	238011051	1841	1841	1841	1841	0
169	20240422	160400	238011051	1841	1841	1841	1841	0
170	20240422	160300	238011051	1841	1841	1841	1841	0
171	20240422	160200	238011051	1841	1841	1841	1841	0
172	20240422	160100	238011051	1841	1841	1841	1841	0
173	20240422	160000	238011051	1841	1841	1841	1841	0
174	20240422	155900	238011051	1841	1841	1841	1841	0
175	20240422	155800	238011051	1841	1841	1841	1841	0
176	20240422	155700	238011051	1841	1841	1841	1841	0
177	20240422	155600	238011051	1841	1841	1841	1841	0
178	20240422	155500	238011051	1841	1841	1841	1841	0
179	20240422	155400	238011051	1841	1841	1841	1841	0
180	20240422	155300	238011051	1841	1841	1841	1841	0
181	20240422	155200	238011051	1841	1841	1841	1841	0
182	20240422	155100	238011051	1841	1841	1841	1841	2657
183	20240422	155000	238011051	1841	1841	1841	1841	0
184	20240422	154900	238011051	1841	1841	1841	1841	0
185	20240422	154800	238011051	1841	1841	1841	1841	0
186	20240422	154700	238011051	1841	1841	1841	1841	0
187	20240422	154600	238011051	1841	1841	1841	1841	0
188	20240422	154500	238011051	1841	1841	1841	1841	0
189	20240422	154400	238011051	1841	1841	1841	1841	0
190	20240422	154300	238011051	1841	1841	1841	1841	0
191	20240422	154200	238011051	1841	1841	1841	1841	0
192	20240422	154100	238011051	1841	1841	1841	1841	0
193	20240422	154000	238011051	1841	1841	1841	1841	0
194	20240422	153900	238011051	1841	1841	1841	1841	0
195	20240422	153800	238011051	1841	1841	1841	1841	0
196	20240422	153700	238011051	1841	1841	1841	1841	0
197	20240422	153600	238011051	1841	1841	1841	1841	0
198	20240422	153500	238011051	1841	1841	1841	1841	0
199	20240422	153400	238011051	1841	1841	1841	1841	0
200	20240422	153300	238011051	1841	1841	1841	1841	0
201	20240422	153200	238011051	1841	1841	1841	1841	0
202	20240422	153100	238011051	1841	1841	1841	1841	0
203	20240422	153000	238011051	1841	1841	1841	1841	2657
204	20240422	152900	233119514	1840	1840	1840	1840	0
205	20240422	152800	233119514	1840	1840	1840	1840	0
206	20240422	152700	233119514	1840	1840	1840	1840	0
207	20240422	152600	233119514	1840	1840	1840	1840	0
208	20240422	152500	233119514	1840	1840	1840	1840	0
209	20240422	152400	233119514	1840	1840	1840	1840	0
210	20240422	152300	233119514	1840	1840	1840	1840	0
211	20240422	152200	233119514	1840	1840	1840	1840	0
212	20240422	152100	233119514	1840	1840	1840	1840	0
213	20240422	152000	233119514	1840	1840	1840	1840	0
214	20240422	151900	233119514	1840	1840	1840	1838	1704
215	20240422	151800	229984170	1841	1840	1841	1840	402
216	20240422	151700	229244488	1841	1840	1841	1840	4560
217	20240422	151600	220854086	1840	1840	1840	1840	1
218	20240422	151500	220852246	1837	1838	1838	1837	50
219	20240422	151400	220760395	1837	1838	1838	1837	50
220	20240422	151300	220668544	1837	1837	1837	1837	0
221	20240422	151200	220668544	1837	1840	1840	1837	385
222	20240422	151100	219961284	1840	1840	1840	1840	2
223	20240422	151000	219957604	1836	1836	1836	1836	0
224	20240422	150900	219957604	1836	1836	1836	1836	0
225	20240422	150800	219957604	1836	1836	1836	1836	0
226	20240422	150700	219957604	1836	1836	1836	1836	0
227	20240422	150600	219957604	1836	1836	1836	1836	0
228	20240422	150500	219957604	1836	1836	1836	1836	50
229	20240422	150400	219865804	1840	1840	1840	1840	0
230	20240422	150300	219865804	1840	1840	1840	1840	0
231	20240422	150200	219865804	1840	1840	1840	1840	1
232	20240422	150100	219863964	1835	1838	1838	1835	1422
233	20240422	150000	217254454	1838	1840	1840	1838	246
234	20240422	145900	216802286	1840	1840	1840	1840	1500
235	20240422	145800	214042286	1840	1840	1840	1840	70
236	20240422	145700	213913486	1840	1840	1840	1840	100
237	20240422	145600	213729486	1839	1839	1839	1839	90
238	20240422	145500	213563976	1839	1839	1839	1839	15
239	20240422	145400	213536391	1839	1839	1839	1839	3326
240	20240422	145300	207419877	1840	1840	1840	1840	0
241	20240422	145200	207419877	1840	1840	1840	1840	0
242	20240422	145100	207419877	1840	1837	1840	1835	34
243	20240422	145000	207357450	1840	1840	1840	1840	30
244	20240422	144900	207302250	1840	1840	1840	1840	0
245	20240422	144800	207302250	1840	1840	1840	1840	0
246	20240422	144700	207302250	1840	1840	1840	1840	6000
247	20240422	144600	196262250	1840	1840	1840	1840	0
248	20240422	144500	196262250	1840	1840	1840	1840	9
249	20240422	144400	196245690	1840	1840	1840	1840	76
250	20240422	144300	196105850	1840	1840	1840	1840	1
251	20240422	144200	196104010	1840	1840	1840	1840	1501
252	20240422	144100	193342170	1840	1840	1840	1840	0
253	20240422	144000	193342170	1840	1834	1840	1834	1119
254	20240422	143900	191289876	1834	1834	1834	1834	0
255	20240422	143800	191289876	1834	1834	1834	1834	0
256	20240422	143700	191289876	1834	1834	1834	1834	0
257	20240422	143600	191289876	1834	1834	1834	1834	1
258	20240422	143500	191288042	1833	1833	1833	1833	7
259	20240422	143400	191275211	1834	1834	1834	1833	201
260	20240422	143300	190906776	1833	1839	1839	1833	103
261	20240422	143200	190717844	1840	1834	1840	1833	76
262	20240422	143100	190578402	1834	1834	1834	1834	0
263	20240422	143000	190578402	1834	1833	1834	1833	221
264	20240422	142900	190173307	1834	1834	1834	1834	1
265	20240422	142800	190171473	1835	1835	1835	1835	10
266	20240422	142700	190153123	1840	1840	1840	1840	0
267	20240422	142600	190153123	1840	1840	1840	1840	0
268	20240422	142500	190153123	1840	1840	1840	1840	0
269	20240422	142400	190153123	1840	1840	1840	1840	0
270	20240422	142300	190153123	1840	1840	1840	1840	0
271	20240422	142200	190153123	1840	1840	1840	1840	0
272	20240422	142100	190153123	1840	1840	1840	1840	0
273	20240422	142000	190153123	1840	1840	1840	1840	0
274	20240422	141900	190153123	1840	1840	1840	1840	0
275	20240422	141800	190153123	1840	1840	1840	1840	0
276	20240422	141700	190153123	1840	1840	1840	1840	1
277	20240422	141600	190151283	1840	1840	1840	1840	0
278	20240422	141500	190151283	1840	1840	1840	1840	1
279	20240422	141400	190149443	1840	1840	1840	1840	1
280	20240422	141300	190147603	1840	1840	1840	1840	0
281	20240422	141200	190147603	1840	1840	1840	1840	0
282	20240422	141100	190147603	1840	1840	1840	1840	91
283	20240422	141000	189980163	1840	1840	1840	1840	0
284	20240422	140900	189980163	1840	1840	1840	1840	0
285	20240422	140800	189980163	1840	1840	1840	1840	0
286	20240422	140700	189980163	1840	1840	1840	1840	0
287	20240422	140600	189980163	1840	1840	1840	1840	0
288	20240422	140500	189980163	1840	1840	1840	1840	0
289	20240422	140400	189980163	1840	1840	1840	1840	1
290	20240422	140300	189978323	1834	1834	1834	1834	65
291	20240422	140200	189859113	1834	1834	1834	1834	0
292	20240422	140100	189859113	1834	1834	1834	1834	150
293	20240422	140000	189584013	1834	1834	1834	1834	1
294	20240422	135900	189582179	1834	1838	1838	1834	475
295	20240422	135800	188710990	1841	1841	1841	1841	0
296	20240422	135700	188710990	1841	1841	1841	1841	1
297	20240422	135600	188709149	1838	1838	1838	1838	0
298	20240422	135500	188709149	1838	1838	1838	1838	0
299	20240422	135400	188709149	1838	1838	1838	1838	45
300	20240422	135300	188626439	1841	1841	1841	1841	0
301	20240422	135200	188626439	1841	1840	1841	1840	119
302	20240422	135100	188407478	1840	1840	1840	1840	0
303	20240422	135000	188407478	1840	1835	1840	1835	22
304	20240422	134900	188367098	1833	1833	1833	1833	0
305	20240422	134800	188367098	1833	1833	1833	1833	0
306	20240422	134700	188367098	1833	1833	1833	1833	0
307	20240422	134600	188367098	1833	1833	1833	1833	100
308	20240422	134500	188183798	1833	1833	1833	1833	0
309	20240422	134400	188183798	1833	1841	1841	1833	2
310	20240422	134300	188180124	1840	1840	1840	1840	0
311	20240422	134200	188180124	1840	1838	1840	1838	500
312	20240422	134100	187260224	1833	1833	1833	1833	0
313	20240422	134000	187260224	1833	1833	1833	1833	0
314	20240422	133900	187260224	1833	1833	1833	1833	0
315	20240422	133800	187260224	1833	1833	1833	1833	0
316	20240422	133700	187260224	1833	1833	1833	1833	170
317	20240422	133600	186948614	1832	1832	1832	1832	50
318	20240422	133500	186857014	1831	1831	1831	1831	0
319	20240422	133400	186857014	1831	1831	1831	1831	0
320	20240422	133300	186857014	1831	1831	1831	1831	0
321	20240422	133200	186857014	1831	1831	1831	1831	0
322	20240422	133100	186857014	1831	1831	1831	1831	385
323	20240422	133000	186152079	1830	1830	1830	1830	317
324	20240422	132900	185571969	1830	1830	1830	1830	0
325	20240422	132800	185571969	1830	1830	1830	1830	0
326	20240422	132700	185571969	1830	1830	1830	1830	5
327	20240422	132600	185562819	1830	1830	1830	1830	0
328	20240422	132500	185562819	1830	1830	1830	1830	183
329	20240422	132400	185227929	1830	1830	1830	1830	0
330	20240422	132300	185227929	1830	1830	1830	1830	0
331	20240422	132200	185227929	1830	1830	1830	1830	0
332	20240422	132100	185227929	1830	1830	1830	1830	0
333	20240422	132000	185227929	1830	1830	1830	1830	178
334	20240422	131900	184902189	1830	1830	1830	1830	0
335	20240422	131800	184902189	1830	1830	1830	1830	0
336	20240422	131700	184902189	1830	1830	1830	1830	700
337	20240422	131600	183621189	1830	1830	1830	1830	0
338	20240422	131500	183621189	1830	1830	1830	1830	1
339	20240422	131400	183619359	1831	1831	1831	1831	15
340	20240422	131300	183591894	1830	1830	1830	1830	589
341	20240422	131200	182514024	1830	1830	1830	1830	56
342	20240422	131100	182411544	1830	1828	1830	1828	101
343	20240422	131000	182226914	1828	1828	1828	1828	309
344	20240422	130900	181662062	1828	1828	1828	1828	76
345	20240422	130800	181523134	1828	1828	1828	1828	0
346	20240422	130700	181523134	1828	1828	1828	1828	13
347	20240422	130600	181499370	1828	1828	1828	1828	11
348	20240422	130500	181479262	1830	1830	1830	1830	51
349	20240422	130400	181385932	1830	1830	1830	1830	4
350	20240422	130300	181378612	1828	1828	1828	1828	1
351	20240422	130200	181376784	1828	1828	1830	1828	221
352	20240422	130100	180972794	1828	1830	1830	1828	2360
353	20240422	130000	176656857	1831	1831	1831	1831	114
354	20240422	125900	176448123	1831	1831	1831	1831	30
355	20240422	125800	176393193	1831	1831	1831	1831	2
356	20240422	125700	176389531	1831	1831	1831	1831	10
357	20240422	125600	176371221	1831	1831	1831	1831	26
358	20240422	125500	176323615	1831	1831	1831	1831	74
359	20240422	125400	176188121	1831	1831	1831	1831	40
360	20240422	125300	176114881	1830	1830	1830	1830	0
361	20240422	125200	176114881	1830	1831	1831	1830	164
362	20240422	125100	175814755	1831	1831	1831	1831	2
363	20240422	125000	175811093	1831	1831	1831	1831	0
364	20240422	124900	175811093	1831	1831	1831	1831	5
365	20240422	124800	175801938	1831	1831	1831	1831	44
366	20240422	124700	175721374	1831	1831	1831	1831	0
367	20240422	124600	175721374	1831	1831	1831	1831	1
368	20240422	124500	175719543	1828	1828	1828	1828	0
369	20240422	124400	175719543	1828	1828	1828	1828	0
370	20240422	124300	175719543	1828	1828	1828	1828	0
371	20240422	124200	175719543	1828	1828	1828	1828	0
372	20240422	124100	175719543	1828	1828	1828	1828	0
373	20240422	124000	175719543	1828	1830	1830	1828	258
374	20240422	123900	175247897	1830	1830	1830	1830	0
375	20240422	123800	175247897	1830	1830	1830	1830	0
376	20240422	123700	175247897	1830	1830	1830	1830	0
377	20240422	123600	175247897	1830	1830	1830	1830	31
378	20240422	123500	175191167	1830	1830	1830	1830	0
379	20240422	123400	175191167	1830	1830	1830	1830	0
380	20240422	123300	175191167	1830	1830	1830	1830	0
381	20240422	123200	175191167	1830	1830	1830	1830	0
382	20240422	123100	175191167	1830	1831	1831	1830	350
383	20240422	123000	174550617	1831	1831	1831	1831	1
384	20240422	122900	174548786	1828	1829	1829	1828	500
385	20240422	122800	173634785	1831	1831	1831	1831	0
386	20240422	122700	173634785	1831	1831	1831	1831	0
387	20240422	122600	173634785	1831	1831	1831	1831	20
388	20240422	122500	173598165	1831	1831	1831	1831	47
389	20240422	122400	173512108	1831	1831	1831	1831	150
390	20240422	122300	173237458	1831	1831	1831	1831	0
391	20240422	122200	173237458	1831	1831	1831	1831	0
392	20240422	122100	173237458	1831	1831	1831	1831	1
393	20240422	122000	173235627	1828	1828	1828	1828	0
394	20240422	121900	173235627	1828	1828	1828	1828	0
395	20240422	121800	173235627	1828	1828	1828	1828	5
396	20240422	121700	173226487	1829	1830	1830	1829	300
397	20240422	121600	172677631	1831	1831	1831	1831	0
398	20240422	121500	172677631	1831	1831	1831	1831	0
399	20240422	121400	172677631	1831	1831	1831	1831	0
400	20240422	121300	172677631	1831	1831	1831	1831	0
401	20240422	121200	172677631	1831	1831	1831	1831	709
402	20240422	121100	171379452	1830	1830	1830	1830	0
403	20240422	121000	171379452	1830	1830	1830	1830	195
404	20240422	120900	171022602	1831	1831	1831	1831	100
405	20240422	120800	170839502	1830	1831	1831	1830	3602
406	20240422	120700	164247740	1831	1831	1831	1831	0
407	20240422	120600	164247740	1831	1831	1831	1831	0
408	20240422	120500	164247740	1831	1832	1832	1831	1551
409	20240422	120400	161407749	1832	1832	1832	1832	0
410	20240422	120300	161407749	1832	1832	1832	1832	0
411	20240422	120200	161407749	1832	1832	1832	1832	18
412	20240422	120100	161374773	1831	1831	1831	1831	1
413	20240422	120000	161372942	1832	1832	1832	1832	82
414	20240422	115900	161222718	1833	1833	1833	1833	2430
415	20240422	115800	156768528	1833	1833	1833	1833	100
416	20240422	115700	156585228	1833	1836	1836	1833	3479
417	20240422	115600	150202742	1836	1836	1836	1836	282
418	20240422	115500	149684990	1837	1837	1837	1837	0
419	20240422	115400	149684990	1837	1837	1837	1837	0
420	20240422	115300	149684990	1837	1837	1837	1837	0
421	20240422	115200	149684990	1837	1837	1837	1837	2
422	20240422	115100	149681316	1835	1836	1836	1835	126
423	20240422	115000	149450006	1840	1840	1840	1840	0
424	20240422	114900	149450006	1840	1840	1840	1840	0
425	20240422	114800	149450006	1840	1840	1840	1840	0
426	20240422	114700	149450006	1840	1840	1840	1840	0
427	20240422	114600	149450006	1840	1840	1840	1840	5
428	20240422	114500	149440806	1836	1836	1836	1836	0
429	20240422	114400	149440806	1836	1836	1836	1836	0
430	20240422	114300	149440806	1836	1836	1836	1836	0
431	20240422	114200	149440806	1836	1836	1836	1836	1
432	20240422	114100	149438970	1836	1836	1836	1836	5
433	20240422	114000	149429790	1837	1837	1837	1837	5
434	20240422	113900	149420605	1836	1836	1836	1836	0
435	20240422	113800	149420605	1836	1836	1836	1836	10
436	20240422	113700	149402245	1834	1834	1834	1834	0
437	20240422	113600	149402245	1834	1834	1834	1834	0
438	20240422	113500	149402245	1834	1835	1835	1834	5000
439	20240422	113400	140229531	1835	1835	1835	1835	100
440	20240422	113300	140046031	1835	1835	1835	1835	0
441	20240422	113200	140046031	1835	1835	1835	1835	0
442	20240422	113100	140046031	1835	1836	1836	1835	4500
443	20240422	113000	131787458	1836	1836	1836	1836	0
444	20240422	112900	131787458	1836	1838	1838	1836	8000
445	20240422	112800	117098873	1837	1837	1837	1837	0
446	20240422	112700	117098873	1837	1837	1837	1837	0
447	20240422	112600	117098873	1837	1839	1839	1837	2500
448	20240422	112500	112505806	1840	1840	1840	1840	67
449	20240422	112400	112382526	1840	1840	1840	1840	100
450	20240422	112300	112198526	1840	1840	1840	1840	1
451	20240422	112200	112196686	1840	1840	1840	1840	0
452	20240422	112100	112196686	1840	1840	1840	1840	43
453	20240422	112000	112117566	1840	1840	1840	1840	0
454	20240422	111900	112117566	1840	1840	1840	1840	160
455	20240422	111800	111823166	1840	1840	1840	1840	0
456	20240422	111700	111823166	1840	1840	1840	1840	0
457	20240422	111600	111823166	1840	1840	1840	1840	5
458	20240422	111500	111813966	1837	1837	1837	1837	0
459	20240422	111400	111813966	1837	1837	1837	1837	0
460	20240422	111300	111813966	1837	1837	1837	1837	5
461	20240422	111200	111804781	1837	1837	1837	1837	0
462	20240422	111100	111804781	1837	1837	1837	1837	0
463	20240422	111000	111804781	1837	1837	1837	1837	0
464	20240422	110900	111804781	1837	1837	1837	1837	1
465	20240422	110800	111802944	1837	1839	1839	1837	6939
466	20240422	110700	99054686	1840	1840	1841	1840	1249
467	20240422	110600	96756524	1840	1840	1840	1840	2602
468	20240422	110500	91968844	1840	1840	1840	1840	5396
469	20240422	110400	82040204	1840	1841	1841	1840	1505
470	20240422	110300	79270999	1841	1841	1841	1841	69
471	20240422	110200	79143970	1841	1841	1841	1841	337
472	20240422	110100	78523553	1841	1841	1841	1841	0
473	20240422	110000	78523553	1841	1841	1841	1841	0
474	20240422	105900	78523553	1841	1841	1841	1841	476
475	20240422	105800	77647237	1841	1841	1841	1841	0
476	20240422	105700	77647237	1841	1841	1841	1841	0
477	20240422	105600	77647237	1841	1841	1841	1841	0
478	20240422	105500	77647237	1841	1841	1841	1841	0
479	20240422	105400	77647237	1841	1841	1841	1841	1200
480	20240422	105300	75438037	1841	1842	1842	1841	345
481	20240422	105200	74802883	1841	1842	1842	1841	2951
482	20240422	105100	69370043	1842	1842	1842	1842	18
483	20240422	105000	69336887	1842	1842	1842	1842	0
484	20240422	104900	69336887	1842	1842	1842	1842	0
485	20240422	104800	69336887	1842	1842	1842	1842	0
486	20240422	104700	69336887	1842	1843	1843	1842	804
487	20240422	104600	67855314	1843	1843	1843	1843	0
488	20240422	104500	67855314	1843	1843	1843	1843	1
489	20240422	104400	67853471	1843	1844	1844	1843	2
490	20240422	104300	67849784	1843	1843	1843	1843	0
491	20240422	104200	67849784	1843	1843	1843	1843	0
492	20240422	104100	67849784	1843	1843	1843	1842	2011
493	20240422	104000	64145520	1842	1842	1842	1842	0
494	20240422	103900	64145520	1842	1842	1842	1842	0
495	20240422	103800	64145520	1842	1844	1844	1842	813
496	20240422	103700	62647466	1844	1844	1844	1844	0
497	20240422	103600	62647466	1844	1844	1844	1844	0
498	20240422	103500	62647466	1844	1844	1844	1844	2
499	20240422	103400	62643778	1844	1844	1844	1844	2
500	20240422	103300	62640090	1844	1844	1844	1844	0
501	20240422	103200	62640090	1844	1844	1844	1844	44
502	20240422	103100	62558954	1845	1845	1845	1845	2
503	20240422	103000	62555264	1845	1845	1845	1845	4
504	20240422	102900	62547884	1844	1844	1844	1844	0
505	20240422	102800	62547884	1844	1844	1844	1844	0
506	20240422	102700	62547884	1844	1844	1844	1844	193
507	20240422	102600	62191992	1844	1844	1844	1844	55
508	20240422	102500	62090572	1844	1844	1844	1844	200
509	20240422	102400	61721772	1844	1844	1844	1844	0
510	20240422	102300	61721772	1844	1844	1844	1844	53
511	20240422	102200	61624040	1844	1843	1844	1843	514
512	20240422	102100	60676232	1844	1844	1844	1844	0
513	20240422	102000	60676232	1844	1844	1844	1844	0
514	20240422	101900	60676232	1844	1844	1844	1844	1000
515	20240422	101800	58832232	1844	1844	1844	1844	1
516	20240422	101700	58830388	1844	1844	1844	1844	10
517	20240422	101600	58811948	1845	1845	1845	1845	0
518	20240422	101500	58811948	1845	1845	1845	1845	0
519	20240422	101400	58811948	1845	1845	1845	1845	0
520	20240422	101300	58811948	1845	1845	1845	1845	64
521	20240422	101200	58693868	1845	1845	1845	1845	0
522	20240422	101100	58693868	1845	1845	1845	1845	0
523	20240422	101000	58693868	1845	1845	1845	1845	0
524	20240422	100900	58693868	1845	1845	1845	1845	0
525	20240422	100800	58693868	1845	1845	1845	1845	1
526	20240422	100700	58692023	1848	1848	1848	1848	10
527	20240422	100600	58673543	1848	1848	1848	1848	0
528	20240422	100500	58673543	1848	1848	1848	1848	0
529	20240422	100400	58673543	1848	1848	1848	1848	1
530	20240422	100300	58671695	1848	1848	1848	1848	0
531	20240422	100200	58671695	1848	1845	1848	1845	9
532	20240422	100100	58655081	1845	1845	1845	1845	0
533	20240422	100000	58655081	1845	1845	1845	1845	0
534	20240422	095900	58655081	1845	1845	1845	1845	2
535	20240422	095800	58651391	1845	1845	1845	1845	1
536	20240422	095700	58649546	1848	1848	1848	1848	1
537	20240422	095600	58647698	1848	1848	1848	1848	8
538	20240422	095500	58632914	1846	1845	1846	1845	301
539	20240422	095400	58077313	1845	1845	1845	1845	0
540	20240422	095300	58077313	1845	1846	1846	1845	7
541	20240422	095200	58064393	1846	1847	1847	1846	201
542	20240422	095100	57693346	1847	1847	1847	1847	10
543	20240422	095000	57674876	1848	1848	1848	1848	2
544	20240422	094900	57671180	1848	1848	1848	1848	2
545	20240422	094800	57667484	1843	1848	1848	1843	11
546	20240422	094700	57647206	1848	1848	1848	1848	2
547	20240422	094600	57643510	1844	1844	1848	1844	2181
548	20240422	094500	53621422	1842	1842	1842	1842	100
549	20240422	094400	53437222	1843	1843	1843	1843	6
550	20240422	094300	53426164	1843	1844	1844	1843	146
551	20240422	094200	53157054	1844	1844	1844	1844	410
552	20240422	094100	52401014	1844	1849	1849	1844	1910
553	20240422	094000	48877243	1848	1848	1848	1848	0
554	20240422	093900	48877243	1848	1846	1848	1846	1000
555	20240422	093800	47030009	1849	1848	1849	1846	1321
556	20240422	093700	44587998	1848	1848	1848	1848	10
557	20240422	093600	44569518	1849	1849	1849	1849	140
558	20240422	093500	44310658	1849	1848	1849	1848	23
559	20240422	093400	44268153	1848	1848	1848	1848	501
560	20240422	093300	43342305	1848	1845	1848	1845	22
561	20240422	093200	43301712	1848	1845	1848	1845	6
562	20240422	093100	43290639	1848	1848	1848	1848	329
563	20240422	093000	42682647	1848	1848	1848	1848	166
564	20240422	092900	42375879	1848	1846	1848	1846	1117
565	20240422	092800	40313895	1848	1848	1848	1848	570
566	20240422	092700	39260535	1848	1847	1848	1847	926
567	20240422	092600	37549447	1848	1848	1848	1848	5
568	20240422	092500	37540207	1845	1845	1845	1845	0
569	20240422	092400	37540207	1845	1845	1845	1845	50
570	20240422	092300	37447957	1848	1849	1849	1848	1137
571	20240422	092200	35345694	1849	1849	1849	1849	11
572	20240422	092100	35325355	1850	1850	1850	1850	0
573	20240422	092000	35325355	1850	1850	1850	1850	3
574	20240422	091900	35319805	1850	1850	1851	1850	837
575	20240422	091800	33770855	1851	1848	1851	1848	6690
576	20240422	091700	21398200	1847	1847	1847	1847	300
577	20240422	091600	20844100	1842	1848	1848	1842	5
578	20240422	091500	20834884	1847	1847	1847	1847	200
579	20240422	091400	20465484	1848	1848	1849	1841	1241
580	20240422	091300	18172733	1849	1849	1849	1849	8
581	20240422	091200	18157941	1849	1845	1849	1845	4500
582	20240422	091100	9848591	1842	1844	1844	1842	2249
583	20240422	091000	5705434	1842	1844	1844	1842	10
584	20240422	090900	5687012	1842	1844	1844	1842	30
585	20240422	090800	5631750	1844	1844	1844	1844	100
586	20240422	090700	5447350	1845	1845	1845	1845	0
587	20240422	090600	5447350	1845	1845	1845	1845	21
588	20240422	090500	5408605	1845	1845	1845	1845	0
589	20240422	090400	5408605	1845	1845	1845	1845	2715
590	20240422	090300	399430	1845	1845	1845	1845	0
591	20240422	090200	399430	1845	1845	1845	1845	5
592	20240422	090100	390205	1845	1845	1845	1845	13
593	20240422	090000	366220	1845	1840	1845	1840	199