KissMeData/096350/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200500	406681806	457	457	457	457	3516
3	20240422	200400	406681806	457	457	457	457	0
4	20240422	200300	406681806	457	457	457	457	0
5	20240422	200200	406681806	457	457	457	457	0
6	20240422	200100	406681806	457	457	457	457	0
7	20240422	200000	406681806	457	457	457	457	0
8	20240422	195900	406681806	457	457	457	457	0
9	20240422	195800	406681806	457	457	457	457	0
10	20240422	195700	406681806	457	457	457	457	0
11	20240422	195600	406681806	457	457	457	457	0
12	20240422	195500	406681806	457	457	457	457	0
13	20240422	195400	406681806	457	457	457	457	0
14	20240422	195300	406681806	457	457	457	457	0
15	20240422	195200	406681806	457	457	457	457	0
16	20240422	195100	406681806	457	457	457	457	0
17	20240422	195000	406681806	457	457	457	457	0
18	20240422	194900	406681806	457	457	457	457	0
19	20240422	194800	406681806	457	457	457	457	0
20	20240422	194700	406681806	457	457	457	457	0
21	20240422	194600	406681806	457	457	457	457	0
22	20240422	194500	406681806	457	457	457	457	0
23	20240422	194400	406681806	457	457	457	457	0
24	20240422	194300	406681806	457	457	457	457	0
25	20240422	194200	406681806	457	457	457	457	0
26	20240422	194100	406681806	457	457	457	457	0
27	20240422	194000	406681806	457	457	457	457	0
28	20240422	193900	406681806	457	457	457	457	0
29	20240422	193800	406681806	457	457	457	457	0
30	20240422	193700	406681806	457	457	457	457	0
31	20240422	193600	406681806	457	457	457	457	0
32	20240422	193500	406681806	457	457	457	457	3516
33	20240422	193400	406681806	457	457	457	457	0
34	20240422	193300	406681806	457	457	457	457	0
35	20240422	193200	406681806	457	457	457	457	0
36	20240422	193100	406681806	457	457	457	457	0
37	20240422	193000	406681806	457	457	457	457	0
38	20240422	192900	406681806	457	457	457	457	0
39	20240422	192800	406681806	457	457	457	457	0
40	20240422	192700	406681806	457	457	457	457	0
41	20240422	192600	406681806	457	457	457	457	0
42	20240422	192500	406681806	457	457	457	457	0
43	20240422	192400	406681806	457	457	457	457	0
44	20240422	192300	406681806	457	457	457	457	0
45	20240422	192200	406681806	457	457	457	457	0
46	20240422	192100	406681806	457	457	457	457	0
47	20240422	192000	406681806	457	457	457	457	0
48	20240422	191900	406681806	457	457	457	457	0
49	20240422	191800	406681806	457	457	457	457	0
50	20240422	191700	406681806	457	457	457	457	0
51	20240422	191600	406681806	457	457	457	457	0
52	20240422	191500	406681806	457	457	457	457	0
53	20240422	191400	406681806	457	457	457	457	0
54	20240422	191300	406681806	457	457	457	457	0
55	20240422	191200	406681806	457	457	457	457	0
56	20240422	191100	406681806	457	457	457	457	0
57	20240422	191000	406681806	457	457	457	457	0
58	20240422	190900	406681806	457	457	457	457	0
59	20240422	190800	406681806	457	457	457	457	0
60	20240422	190700	406681806	457	457	457	457	0
61	20240422	190600	406681806	457	457	457	457	0
62	20240422	190500	406681806	457	457	457	457	3516
63	20240422	190400	406681806	457	457	457	457	0
64	20240422	190300	406681806	457	457	457	457	0
65	20240422	190200	406681806	457	457	457	457	0
66	20240422	190100	406681806	457	457	457	457	0
67	20240422	190000	406681806	457	457	457	457	0
68	20240422	185900	406681806	457	457	457	457	0
69	20240422	185800	406681806	457	457	457	457	0
70	20240422	185700	406681806	457	457	457	457	0
71	20240422	185600	406681806	457	457	457	457	0
72	20240422	185500	406681806	457	457	457	457	0
73	20240422	185400	406681806	457	457	457	457	0
74	20240422	185300	406681806	457	457	457	457	0
75	20240422	185200	406681806	457	457	457	457	0
76	20240422	185100	406681806	457	457	457	457	0
77	20240422	185000	406681806	457	457	457	457	0
78	20240422	184900	406681806	457	457	457	457	0
79	20240422	184800	406681806	457	457	457	457	0
80	20240422	184700	406681806	457	457	457	457	0
81	20240422	184600	406681806	457	457	457	457	0
82	20240422	184500	406681806	457	457	457	457	0
83	20240422	184400	406681806	457	457	457	457	0
84	20240422	184300	406681806	457	457	457	457	0
85	20240422	184200	406681806	457	457	457	457	0
86	20240422	184100	406681806	457	457	457	457	0
87	20240422	184000	406681806	457	457	457	457	0
88	20240422	183900	406681806	457	457	457	457	0
89	20240422	183800	406681806	457	457	457	457	0
90	20240422	183700	406681806	457	457	457	457	0
91	20240422	183600	406681806	457	457	457	457	0
92	20240422	183500	406681806	457	457	457	457	3516
93	20240422	183400	406681806	457	457	457	457	0
94	20240422	183300	406681806	457	457	457	457	0
95	20240422	183200	406681806	457	457	457	457	0
96	20240422	183100	406681806	457	457	457	457	0
97	20240422	183000	406681806	457	457	457	457	0
98	20240422	182900	406681806	457	457	457	457	0
99	20240422	182800	406681806	457	457	457	457	0
100	20240422	182700	406681806	457	457	457	457	0
101	20240422	182600	406681806	457	457	457	457	0
102	20240422	182500	406681806	457	457	457	457	0
103	20240422	182400	406681806	457	457	457	457	0
104	20240422	182300	406681806	457	457	457	457	0
105	20240422	182200	406681806	457	457	457	457	0
106	20240422	182100	406681806	457	457	457	457	0
107	20240422	182000	406681806	457	457	457	457	0
108	20240422	181900	406681806	457	457	457	457	0
109	20240422	181800	406681806	457	457	457	457	0
110	20240422	181700	406681806	457	457	457	457	0
111	20240422	181600	406681806	457	457	457	457	0
112	20240422	181500	406681806	457	457	457	457	0
113	20240422	181400	406681806	457	457	457	457	0
114	20240422	181300	406681806	457	457	457	457	0
115	20240422	181200	406681806	457	457	457	457	0
116	20240422	181100	406681806	457	457	457	457	0
117	20240422	181000	406681806	457	457	457	457	0
118	20240422	180900	406681806	457	457	457	457	0
119	20240422	180800	406681806	457	457	457	457	0
120	20240422	180700	406681806	457	457	457	457	0
121	20240422	180600	406681806	457	457	457	457	0
122	20240422	180500	406681806	457	457	457	457	3516
123	20240422	180400	406681806	457	457	457	457	0
124	20240422	180300	406681806	457	457	457	457	0
125	20240422	180200	406681806	457	457	457	457	0
126	20240422	180100	406681806	457	457	457	457	0
127	20240422	180000	406681806	457	457	457	457	0
128	20240422	175900	406681806	457	457	457	457	0
129	20240422	175800	406681806	457	457	457	457	0
130	20240422	175700	406681806	457	457	457	457	0
131	20240422	175600	406681806	457	457	457	457	0
132	20240422	175500	406681806	457	457	457	457	0
133	20240422	175400	406681806	457	457	457	457	0
134	20240422	175300	406681806	457	457	457	457	0
135	20240422	175200	406681806	457	457	457	457	0
136	20240422	175100	406681806	457	457	457	457	0
137	20240422	175000	406681806	457	457	457	457	0
138	20240422	174900	406681806	457	457	457	457	0
139	20240422	174800	406681806	457	457	457	457	0
140	20240422	174700	406681806	457	457	457	457	0
141	20240422	174600	406681806	457	457	457	457	0
142	20240422	174500	406681806	457	457	457	457	0
143	20240422	174400	406681806	457	457	457	457	0
144	20240422	174300	406681806	457	457	457	457	0
145	20240422	174200	406681806	457	457	457	457	0
146	20240422	174100	406681806	457	457	457	457	0
147	20240422	174000	406681806	457	457	457	457	0
148	20240422	173900	406681806	457	457	457	457	0
149	20240422	173800	406681806	457	457	457	457	0
150	20240422	173700	406681806	457	457	457	457	0
151	20240422	173600	406681806	457	457	457	457	0
152	20240422	173500	406681806	457	457	457	457	3516
153	20240422	173400	406681806	457	457	457	457	0
154	20240422	173300	406681806	457	457	457	457	0
155	20240422	173200	406681806	457	457	457	457	0
156	20240422	173100	406681806	457	457	457	457	0
157	20240422	173000	406681806	457	457	457	457	0
158	20240422	172900	406681806	457	457	457	457	0
159	20240422	172800	406681806	457	457	457	457	0
160	20240422	172700	406681806	457	457	457	457	0
161	20240422	172600	406681806	457	457	457	457	0
162	20240422	172500	406681806	457	457	457	457	0
163	20240422	172400	406681806	457	457	457	457	0
164	20240422	172300	406681806	457	457	457	457	0
165	20240422	172200	406681806	457	457	457	457	0
166	20240422	172100	406681806	457	457	457	457	0
167	20240422	172000	406681806	457	457	457	457	0
168	20240422	171900	406681806	457	457	457	457	0
169	20240422	171800	406681806	457	457	457	457	0
170	20240422	171700	406681806	457	457	457	457	0
171	20240422	171600	406681806	457	457	457	457	0
172	20240422	171500	406681806	457	457	457	457	0
173	20240422	171400	406681806	457	457	457	457	0
174	20240422	171300	406681806	457	457	457	457	0
175	20240422	171200	406681806	457	457	457	457	0
176	20240422	171100	406681806	457	457	457	457	0
177	20240422	171000	406681806	457	457	457	457	0
178	20240422	170900	406681806	457	457	457	457	0
179	20240422	170800	406681806	457	457	457	457	0
180	20240422	170700	406681806	457	457	457	457	0
181	20240422	170600	406681806	457	457	457	457	0
182	20240422	170500	406681806	457	457	457	457	3516
183	20240422	170400	406681806	457	457	457	457	0
184	20240422	170300	406681806	457	457	457	457	0
185	20240422	170200	406681806	457	457	457	457	0
186	20240422	170100	406681806	457	457	457	457	0
187	20240422	170000	406681806	457	457	457	457	0
188	20240422	165900	406681806	457	457	457	457	0
189	20240422	165800	406681806	457	457	457	457	0
190	20240422	165700	406681806	457	457	457	457	0
191	20240422	165600	406681806	457	457	457	457	0
192	20240422	165500	406681806	457	457	457	457	0
193	20240422	165400	406681806	457	457	457	457	0
194	20240422	165300	406681806	457	457	457	457	0
195	20240422	165200	406681806	457	457	457	457	0
196	20240422	165100	406681806	457	457	457	457	0
197	20240422	165000	406681806	457	457	457	457	0
198	20240422	164900	406681806	457	457	457	457	0
199	20240422	164800	406681806	457	457	457	457	0
200	20240422	164700	406681806	457	457	457	457	0
201	20240422	164600	406681806	457	457	457	457	0
202	20240422	164500	406681806	457	457	457	457	0
203	20240422	164400	406681806	457	457	457	457	0
204	20240422	164300	406681806	457	457	457	457	0
205	20240422	164200	406681806	457	457	457	457	0
206	20240422	164100	406681806	457	457	457	457	0
207	20240422	164000	406681806	457	457	457	457	0
208	20240422	163900	406681806	457	457	457	457	0
209	20240422	163800	406681806	457	457	457	457	0
210	20240422	163700	406681806	457	457	457	457	0
211	20240422	163600	406681806	457	457	457	457	0
212	20240422	163500	406681806	457	457	457	457	3516
213	20240422	163400	406681806	457	457	457	457	0
214	20240422	163300	406681806	457	457	457	457	0
215	20240422	163200	406681806	457	457	457	457	0
216	20240422	163100	406681806	457	457	457	457	0
217	20240422	163000	406681806	457	457	457	457	0
218	20240422	162900	406681806	457	457	457	457	0
219	20240422	162800	406681806	457	457	457	457	0
220	20240422	162700	406681806	457	457	457	457	0
221	20240422	162600	406681806	457	457	457	457	0
222	20240422	162500	406681806	457	457	457	457	0
223	20240422	162400	406681806	457	457	457	457	0
224	20240422	162300	406681806	457	457	457	457	0
225	20240422	162200	406681806	457	457	457	457	0
226	20240422	162100	406681806	457	457	457	457	0
227	20240422	162000	406681806	457	457	457	457	0
228	20240422	161900	406681806	457	457	457	457	0
229	20240422	161800	406681806	457	457	457	457	0
230	20240422	161700	406681806	457	457	457	457	0
231	20240422	161600	406681806	457	457	457	457	0
232	20240422	161500	406681806	457	457	457	457	0
233	20240422	161400	406681806	457	457	457	457	0
234	20240422	161300	406681806	457	457	457	457	0
235	20240422	161200	406681806	457	457	457	457	0
236	20240422	161100	406681806	457	457	457	457	0
237	20240422	161000	406681806	457	457	457	457	0
238	20240422	160900	406681806	457	457	457	457	0
239	20240422	160800	406681806	457	457	457	457	0
240	20240422	160700	406681806	457	457	457	457	0
241	20240422	160600	406681806	457	457	457	457	0
242	20240422	160500	406681806	457	457	457	457	3516
243	20240422	160400	406681806	457	457	457	457	0
244	20240422	160300	406681806	457	457	457	457	0
245	20240422	160200	406681806	457	457	457	457	0
246	20240422	160100	406681806	457	457	457	457	0
247	20240422	160000	406681806	457	457	457	457	0
248	20240422	155900	406681806	457	457	457	457	0
249	20240422	155800	406681806	457	457	457	457	0
250	20240422	155700	406681806	457	457	457	457	0
251	20240422	155600	406681806	457	457	457	457	0
252	20240422	155500	406681806	457	457	457	457	0
253	20240422	155400	406681806	457	457	457	457	0
254	20240422	155300	406681806	457	457	457	457	0
255	20240422	155200	406681806	457	457	457	457	0
256	20240422	155100	406681806	457	457	457	457	0
257	20240422	155000	406681806	457	457	457	457	0
258	20240422	154900	406681806	457	457	457	457	0
259	20240422	154800	406681806	457	457	457	457	0
260	20240422	154700	406681806	457	457	457	457	0
261	20240422	154600	406681806	457	457	457	457	0
262	20240422	154500	406681806	457	457	457	457	0
263	20240422	154400	406681806	457	457	457	457	0
264	20240422	154300	406681806	457	457	457	457	0
265	20240422	154200	406681806	457	457	457	457	0
266	20240422	154100	406681806	457	457	457	457	0
267	20240422	154000	406681806	457	457	457	457	0
268	20240422	153900	406681806	457	457	457	457	0
269	20240422	153800	406681806	457	457	457	457	0
270	20240422	153700	406681806	457	457	457	457	0
271	20240422	153600	406681806	457	457	457	457	0
272	20240422	153500	406681806	457	457	457	457	3516
273	20240422	153400	406681806	457	457	457	457	0
274	20240422	153300	406681806	457	457	457	457	0
275	20240422	153200	406681806	457	457	457	457	0
276	20240422	153100	406681806	457	457	457	457	0
277	20240422	153000	406681806	457	457	457	457	3516
278	20240422	152900	405074994	456	456	456	456	0
279	20240422	152800	405074994	456	456	456	456	0
280	20240422	152700	405074994	456	456	456	456	0
281	20240422	152600	405074994	456	456	456	456	0
282	20240422	152500	405074994	456	456	456	456	0
283	20240422	152400	405074994	456	456	456	456	0
284	20240422	152300	405074994	456	456	456	456	0
285	20240422	152200	405074994	456	456	456	456	0
286	20240422	152100	405074994	456	456	456	456	0
287	20240422	152000	405074994	456	456	456	456	0
288	20240422	151900	405074994	456	457	457	456	10153
289	20240422	151800	400435873	460	460	460	460	280
290	20240422	151700	400307073	460	457	460	457	65
291	20240422	151600	400277272	461	461	461	461	0
292	20240422	151500	400277272	461	461	461	461	36
293	20240422	151400	400260676	460	461	461	460	300
294	20240422	151300	400122526	460	460	460	460	1639
295	20240422	151200	399368586	461	461	461	461	2031
296	20240422	151100	398432295	461	460	461	460	3303
297	20240422	151000	396909718	460	458	460	456	2497
298	20240422	150900	395768202	460	458	460	458	5143
299	20240422	150800	393412703	461	461	461	460	405
300	20240422	150700	393226398	460	461	461	460	218
301	20240422	150600	393126100	461	458	461	458	23946
302	20240422	150500	382155781	458	457	458	456	17279
303	20240422	150400	374272173	458	460	461	458	12222
304	20240422	150300	368650257	460	458	460	458	3791
305	20240422	150200	366910041	461	461	462	459	1579
306	20240422	150100	366183695	462	462	462	461	3518
307	20240422	150000	364561432	462	460	463	459	6467
308	20240422	145900	361585634	461	461	461	460	5706
309	20240422	145800	358955374	462	462	462	462	10
310	20240422	145700	358950754	464	461	464	460	4984
311	20240422	145600	356654804	465	462	465	462	15121
312	20240422	145500	349668539	466	466	466	463	3170
313	20240422	145400	348200220	463	463	466	463	243
314	20240422	145300	348087111	466	466	466	466	308
315	20240422	145200	347943583	467	467	467	467	77
316	20240422	145100	347907624	468	468	468	468	2763
317	20240422	145000	346614540	469	468	469	468	3483
318	20240422	144900	344984233	468	466	468	466	1257
319	20240422	144800	344396439	466	465	466	465	351
320	20240422	144700	344233174	465	469	469	465	152
321	20240422	144600	344162282	469	469	469	469	51
322	20240422	144500	344138363	469	469	469	469	48
323	20240422	144400	344115851	470	470	470	470	272
324	20240422	144300	343988011	470	468	470	468	4245
325	20240422	144200	341996520	470	465	471	465	25326
326	20240422	144100	330099263	469	469	469	468	1549
327	20240422	144000	329373977	469	464	469	462	35772
328	20240422	143900	312684069	464	465	465	463	1519
329	20240422	143800	311980452	460	463	463	460	25668
330	20240422	143700	300108333	463	463	463	463	0
331	20240422	143600	300108333	463	466	466	460	6677
332	20240422	143500	297029735	467	463	467	462	8850
333	20240422	143400	292929346	463	467	468	463	11446
334	20240422	143300	287612228	467	469	469	465	948
335	20240422	143200	287169138	469	464	475	462	70213
336	20240422	143100	254330564	461	465	465	461	251
337	20240422	143000	254214713	463	461	465	461	56908
338	20240422	142900	227928887	461	460	461	457	8279
339	20240422	142800	224118033	460	460	461	457	864
340	20240422	142700	223721239	460	455	462	455	2402
341	20240422	142600	222613957	455	456	456	455	3
342	20240422	142500	222612591	458	455	458	454	16346
343	20240422	142400	215132197	455	455	455	455	41
344	20240422	142300	215113542	455	452	465	452	143576
345	20240422	142200	149818586	451	448	451	448	50970
346	20240422	142100	126893064	448	448	448	448	22812
347	20240422	142000	116673288	448	448	448	448	0
348	20240422	141900	116673288	448	447	448	447	15000
349	20240422	141800	109956377	447	447	447	447	74
350	20240422	141700	109923299	447	447	447	447	5
351	20240422	141600	109921064	447	447	447	446	4917
352	20240422	141500	107727686	447	447	447	447	200
353	20240422	141400	107638286	447	447	447	447	136
354	20240422	141300	107577494	447	447	447	447	100
355	20240422	141200	107532794	447	447	447	447	545
356	20240422	141100	107289179	447	447	447	447	105
357	20240422	141000	107242244	447	447	447	446	501
358	20240422	140900	107018629	447	445	447	445	856
359	20240422	140800	106637569	447	447	447	447	0
360	20240422	140700	106637569	447	447	447	447	426
361	20240422	140600	106447147	447	447	447	447	100
362	20240422	140500	106402447	447	447	447	447	231
363	20240422	140400	106299190	447	447	447	447	159
364	20240422	140300	106228117	447	447	447	447	100
365	20240422	140200	106183417	447	447	447	447	100
366	20240422	140100	106138717	447	447	447	447	0
367	20240422	140000	106138717	447	447	447	447	270
368	20240422	135900	106018027	447	447	447	447	0
369	20240422	135800	106018027	447	447	447	447	0
370	20240422	135700	106018027	447	447	447	447	1
371	20240422	135600	106017580	447	447	447	447	681
372	20240422	135500	105713173	447	447	447	447	8
373	20240422	135400	105709597	447	447	447	447	0
374	20240422	135300	105709597	447	447	447	447	0
375	20240422	135200	105709597	447	447	447	447	0
376	20240422	135100	105709597	447	447	447	447	0
377	20240422	135000	105709597	447	447	447	447	0
378	20240422	134900	105709597	447	447	447	447	69
379	20240422	134800	105678754	447	447	447	447	20
380	20240422	134700	105669814	448	446	448	446	15000
381	20240422	134600	98959122	444	444	444	444	0
382	20240422	134500	98959122	444	444	444	444	237
383	20240422	134400	98853894	444	444	444	444	763
384	20240422	134300	98515122	444	444	444	444	1000
385	20240422	134200	98071122	444	444	444	444	0
386	20240422	134100	98071122	444	445	445	444	12000
387	20240422	134000	92742225	445	445	445	445	0
388	20240422	133900	92742225	445	445	445	445	1000
389	20240422	133800	92297225	445	445	445	445	0
390	20240422	133700	92297225	445	445	445	445	0
391	20240422	133600	92297225	445	445	445	445	0
392	20240422	133500	92297225	445	445	445	445	3194
393	20240422	133400	90875895	445	445	445	445	500
394	20240422	133300	90653395	445	445	445	445	19
395	20240422	133200	90644940	445	445	445	445	57
396	20240422	133100	90619575	445	445	445	445	400
397	20240422	133000	90441575	445	445	445	445	0
398	20240422	132900	90441575	445	445	445	445	0
399	20240422	132800	90441575	445	445	445	445	11
400	20240422	132700	90436680	445	445	445	445	0
401	20240422	132600	90436680	445	445	445	445	0
402	20240422	132500	90436680	445	445	445	445	0
403	20240422	132400	90436680	445	445	445	445	0
404	20240422	132300	90436680	445	445	445	445	0
405	20240422	132200	90436680	445	445	445	445	19
406	20240422	132100	90428225	445	445	445	445	30
407	20240422	132000	90414875	445	445	445	445	0
408	20240422	131900	90414875	445	445	445	445	0
409	20240422	131800	90414875	445	445	445	445	0
410	20240422	131700	90414875	445	445	445	445	1
411	20240422	131600	90414430	445	445	445	445	0
412	20240422	131500	90414430	445	445	445	445	0
413	20240422	131400	90414430	445	445	445	445	1
414	20240422	131300	90413985	445	445	445	445	37
415	20240422	131200	90397520	445	445	445	445	500
416	20240422	131100	90175020	445	445	445	445	0
417	20240422	131000	90175020	445	445	445	444	3134
418	20240422	130900	88780480	445	445	445	444	17
419	20240422	130800	88772916	444	444	444	444	0
420	20240422	130700	88772916	444	444	444	444	0
421	20240422	130600	88772916	444	444	444	444	0
422	20240422	130500	88772916	444	444	444	444	0
423	20240422	130400	88772916	444	444	444	444	1154
424	20240422	130300	88260540	445	445	445	445	40
425	20240422	130200	88242740	445	445	445	445	5
426	20240422	130100	88240515	445	445	445	445	0
427	20240422	130000	88240515	445	445	445	445	0
428	20240422	125900	88240515	445	445	445	445	3
429	20240422	125800	88239180	445	445	445	445	67
430	20240422	125700	88209365	445	445	445	445	47
431	20240422	125600	88188450	445	445	445	445	31
432	20240422	125500	88174655	445	445	445	445	0
433	20240422	125400	88174655	445	445	445	445	0
434	20240422	125300	88174655	445	445	445	445	0
435	20240422	125200	88174655	445	445	445	445	0
436	20240422	125100	88174655	445	445	445	445	0
437	20240422	125000	88174655	445	445	445	445	0
438	20240422	124900	88174655	445	445	445	445	0
439	20240422	124800	88174655	445	445	445	445	0
440	20240422	124700	88174655	445	445	445	445	0
441	20240422	124600	88174655	445	445	445	445	72
442	20240422	124500	88142615	445	445	445	445	0
443	20240422	124400	88142615	445	445	445	445	1001
444	20240422	124300	87697170	445	445	445	445	29
445	20240422	124200	87684265	445	445	445	445	5
446	20240422	124100	87682040	445	445	445	445	0
447	20240422	124000	87682040	445	445	445	445	0
448	20240422	123900	87682040	445	445	445	445	200
449	20240422	123800	87593040	445	445	445	445	0
450	20240422	123700	87593040	445	445	445	445	29
451	20240422	123600	87580135	445	445	445	445	0
452	20240422	123500	87580135	445	445	445	445	2
453	20240422	123400	87579245	445	445	445	445	0
454	20240422	123300	87579245	445	445	445	445	0
455	20240422	123200	87579245	445	445	445	445	0
456	20240422	123100	87579245	445	445	445	445	0
457	20240422	123000	87579245	445	445	445	445	490
458	20240422	122900	87361195	445	445	445	443	8016
459	20240422	122800	83800617	447	447	447	447	0
460	20240422	122700	83800617	447	447	447	447	500
461	20240422	122600	83577117	447	447	447	447	6
462	20240422	122500	83574435	447	447	447	447	10
463	20240422	122400	83569965	447	447	447	447	0
464	20240422	122300	83569965	447	447	447	447	0
465	20240422	122200	83569965	447	447	447	447	1000
466	20240422	122100	83122965	445	445	445	445	0
467	20240422	122000	83122965	445	445	445	445	19
468	20240422	121900	83114510	445	445	445	445	0
469	20240422	121800	83114510	445	445	445	445	1
470	20240422	121700	83114065	445	445	445	445	0
471	20240422	121600	83114065	445	445	445	445	790
472	20240422	121500	82762515	445	445	445	445	8000
473	20240422	121400	79202515	445	445	445	445	0
474	20240422	121300	79202515	445	445	445	445	0
475	20240422	121200	79202515	445	445	445	445	0
476	20240422	121100	79202515	445	445	445	445	0
477	20240422	121000	79202515	445	445	445	445	0
478	20240422	120900	79202515	445	445	445	445	0
479	20240422	120800	79202515	445	445	445	445	0
480	20240422	120700	79202515	445	445	445	445	0
481	20240422	120600	79202515	445	445	445	445	7
482	20240422	120500	79199400	445	445	445	445	0
483	20240422	120400	79199400	445	445	445	445	12
484	20240422	120300	79194060	445	445	445	445	1000
485	20240422	120200	78749060	445	445	445	445	0
486	20240422	120100	78749060	445	445	445	445	0
487	20240422	120000	78749060	445	445	445	445	0
488	20240422	115900	78749060	445	445	445	445	0
489	20240422	115800	78749060	445	445	445	445	0
490	20240422	115700	78749060	445	445	445	445	0
491	20240422	115600	78749060	445	445	445	445	0
492	20240422	115500	78749060	445	445	445	445	2
493	20240422	115400	78748170	445	445	445	445	0
494	20240422	115300	78748170	445	445	445	445	0
495	20240422	115200	78748170	445	444	445	444	1045
496	20240422	115100	78284185	444	444	444	444	160
497	20240422	115000	78213145	445	445	445	445	24
498	20240422	114900	78202465	445	445	445	445	3
499	20240422	114800	78201130	444	444	444	444	0
500	20240422	114700	78201130	444	444	444	444	0
501	20240422	114600	78201130	444	444	444	444	2263
502	20240422	114500	77196358	445	445	445	445	12
503	20240422	114400	77191018	445	445	445	445	0
504	20240422	114300	77191018	445	445	445	445	2
505	20240422	114200	77190128	445	445	445	445	0
506	20240422	114100	77190128	445	445	445	445	0
507	20240422	114000	77190128	445	445	445	445	0
508	20240422	113900	77190128	445	445	445	445	0
509	20240422	113800	77190128	445	445	445	445	0
510	20240422	113700	77190128	445	445	445	445	0
511	20240422	113600	77190128	445	445	445	445	0
512	20240422	113500	77190128	445	445	445	445	13
513	20240422	113400	77184343	445	445	445	445	266
514	20240422	113300	77065973	445	445	445	445	1
515	20240422	113200	77065528	445	445	445	445	0
516	20240422	113100	77065528	445	445	445	445	100
517	20240422	113000	77021028	445	445	445	445	75
518	20240422	112900	76987653	445	445	445	445	0
519	20240422	112800	76987653	445	445	445	445	0
520	20240422	112700	76987653	445	445	445	445	0
521	20240422	112600	76987653	445	445	445	445	0
522	20240422	112500	76987653	445	445	445	445	81
523	20240422	112400	76951608	443	443	443	443	0
524	20240422	112300	76951608	443	443	443	443	16
525	20240422	112200	76944520	443	443	443	443	4952
526	20240422	112100	74750784	445	445	445	445	0
527	20240422	112000	74750784	445	445	445	445	0
528	20240422	111900	74750784	445	445	445	445	50
529	20240422	111800	74728534	445	445	445	445	3
530	20240422	111700	74727199	443	443	443	443	0
531	20240422	111600	74727199	443	444	444	443	3
532	20240422	111500	74725869	445	445	445	445	0
533	20240422	111400	74725869	445	445	445	444	2213
534	20240422	111300	73743193	445	445	445	445	0
535	20240422	111200	73743193	445	445	445	445	4494
536	20240422	111100	71743363	445	445	445	445	38
537	20240422	111000	71726453	445	445	445	445	1
538	20240422	110900	71726008	445	446	446	445	15260
539	20240422	110800	64924328	446	446	446	446	218
540	20240422	110700	64827100	447	447	447	447	0
541	20240422	110600	64827100	447	447	447	447	0
542	20240422	110500	64827100	447	447	447	447	2022
543	20240422	110400	63923266	448	448	448	448	0
544	20240422	110300	63923266	448	448	448	448	1
545	20240422	110200	63922818	448	448	448	448	116
546	20240422	110100	63870850	447	447	447	447	0
547	20240422	110000	63870850	447	447	447	447	200
548	20240422	105900	63781450	447	447	447	447	0
549	20240422	105800	63781450	447	447	447	447	100
550	20240422	105700	63736750	447	447	447	447	0
551	20240422	105600	63736750	447	447	447	447	0
552	20240422	105500	63736750	447	447	447	447	0
553	20240422	105400	63736750	447	447	447	447	1
554	20240422	105300	63736303	447	447	447	447	1
555	20240422	105200	63735856	447	447	447	447	60
556	20240422	105100	63709036	447	447	447	447	0
557	20240422	105000	63709036	447	447	447	447	400
558	20240422	104900	63530236	447	448	448	447	10533
559	20240422	104800	58821485	448	448	448	448	0
560	20240422	104700	58821485	448	448	448	448	70
561	20240422	104600	58790125	448	448	448	448	10
562	20240422	104500	58785645	448	448	448	448	453
563	20240422	104400	58582701	448	448	448	448	500
564	20240422	104300	58358701	448	448	448	448	0
565	20240422	104200	58358701	448	448	448	448	130
566	20240422	104100	58300461	448	448	448	448	953
567	20240422	104000	57873517	448	448	448	448	0
568	20240422	103900	57873517	448	448	448	448	0
569	20240422	103800	57873517	448	448	448	448	0
570	20240422	103700	57873517	448	448	448	448	40
571	20240422	103600	57855597	448	448	448	448	0
572	20240422	103500	57855597	448	448	448	448	0
573	20240422	103400	57855597	448	448	448	448	0
574	20240422	103300	57855597	448	448	448	448	0
575	20240422	103200	57855597	448	448	448	448	10
576	20240422	103100	57851117	448	448	448	448	0
577	20240422	103000	57851117	448	448	448	448	268
578	20240422	102900	57731053	448	448	448	448	0
579	20240422	102800	57731053	448	448	448	448	0
580	20240422	102700	57731053	448	448	448	448	5990
581	20240422	102600	55047533	449	449	449	449	0
582	20240422	102500	55047533	449	449	449	449	0
583	20240422	102400	55047533	449	449	449	449	0
584	20240422	102300	55047533	449	449	449	449	0
585	20240422	102200	55047533	449	449	449	449	0
586	20240422	102100	55047533	449	449	449	449	0
587	20240422	102000	55047533	449	449	449	449	0
588	20240422	101900	55047533	449	449	449	449	0
589	20240422	101800	55047533	449	449	449	449	0
590	20240422	101700	55047533	449	449	449	447	68
591	20240422	101600	55017111	446	446	446	446	0
592	20240422	101500	55017111	446	446	446	446	0
593	20240422	101400	55017111	446	449	449	446	601
594	20240422	101300	54748843	449	449	449	449	0
595	20240422	101200	54748843	449	449	449	449	15
596	20240422	101100	54742108	449	449	449	449	3
597	20240422	101000	54740761	449	449	449	449	10
598	20240422	100900	54736271	449	449	449	449	162
599	20240422	100800	54663533	449	449	449	449	237
600	20240422	100700	54557120	449	449	449	449	39
601	20240422	100600	54539609	449	448	449	448	34
602	20240422	100500	54524364	448	448	448	448	125
603	20240422	100400	54468364	448	448	448	448	52
604	20240422	100300	54445068	448	448	448	448	13
605	20240422	100200	54439244	448	448	448	448	745
606	20240422	100100	54105484	448	447	448	445	4694
607	20240422	100000	52012953	448	447	448	447	301
608	20240422	095900	51878405	447	447	447	447	300
609	20240422	095800	51744305	448	448	448	448	2
610	20240422	095700	51743409	448	448	448	448	2
611	20240422	095600	51742513	448	448	448	448	0
612	20240422	095500	51742513	448	448	448	448	50
613	20240422	095400	51720113	448	448	448	448	4
614	20240422	095300	51718321	448	448	448	448	0
615	20240422	095200	51718321	448	448	448	448	3238
616	20240422	095100	50267697	448	448	448	448	1000
617	20240422	095000	49819697	448	448	448	448	816
618	20240422	094900	49454129	448	448	448	448	1078
619	20240422	094800	48971185	448	448	448	448	0
620	20240422	094700	48971185	448	448	448	448	0
621	20240422	094600	48971185	448	448	448	448	0
622	20240422	094500	48971185	448	448	448	448	0
623	20240422	094400	48971185	448	448	448	448	0
624	20240422	094300	48971185	448	448	448	448	5
625	20240422	094200	48968945	448	448	448	448	0
626	20240422	094100	48968945	448	448	448	448	1998
627	20240422	094000	48073841	447	447	447	447	354
628	20240422	093900	47915603	447	447	447	447	0
629	20240422	093800	47915603	447	447	447	447	0
630	20240422	093700	47915603	447	447	447	447	1759
631	20240422	093600	47129330	447	447	447	447	0
632	20240422	093500	47129330	447	447	447	447	241
633	20240422	093400	47021603	447	447	447	447	46
634	20240422	093300	47001041	449	449	449	449	0
635	20240422	093200	47001041	449	449	449	449	3700
636	20240422	093100	45339741	449	449	449	449	2
637	20240422	093000	45338843	449	449	449	449	0
638	20240422	092900	45338843	449	449	449	449	0
639	20240422	092800	45338843	449	449	449	449	7196
640	20240422	092700	42107839	449	449	449	449	5002
641	20240422	092600	39861941	449	449	449	449	89
642	20240422	092500	39821980	449	449	449	449	10
643	20240422	092400	39817490	449	450	450	449	394
644	20240422	092300	39640581	450	450	450	450	0
645	20240422	092200	39640581	450	450	450	450	15
646	20240422	092100	39633831	450	450	450	450	265
647	20240422	092000	39514581	450	449	451	449	2111
648	20240422	091900	38563442	449	450	450	448	5731
649	20240422	091800	35993680	452	451	452	451	22314
650	20240422	091700	25907782	452	452	452	451	660
651	20240422	091600	25609937	452	452	452	452	1000
652	20240422	091500	25157937	452	452	452	449	3118
653	20240422	091400	23748610	451	448	451	448	20048
654	20240422	091300	14736659	448	450	450	448	5297
655	20240422	091200	12357603	449	448	449	447	2605
656	20240422	091100	11190159	448	449	449	448	305
657	20240422	091000	11053314	450	450	450	450	897
658	20240422	090900	10649664	450	450	450	450	2002
659	20240422	090800	9748764	450	448	450	448	10458
660	20240422	090700	5063560	446	446	446	446	235
661	20240422	090600	4958750	448	448	448	445	942
662	20240422	090500	4538310	446	450	450	446	2065
663	20240422	090400	3609064	446	450	450	446	3285
664	20240422	090300	2143914	450	446	450	446	31
665	20240422	090200	2130034	445	445	445	445	100
666	20240422	090100	2085534	446	446	454	446	2729
667	20240422	090000	857516	446	445	446	445	1927