KissMeData/131100/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202000	20959823	1761	1761	1761	1761	170
3	20240422	201900	20959823	1761	1761	1761	1761	0
4	20240422	201800	20959823	1761	1761	1761	1761	0
5	20240422	201700	20959823	1761	1761	1761	1761	0
6	20240422	201600	20959823	1761	1761	1761	1761	0
7	20240422	201500	20959823	1761	1761	1761	1761	0
8	20240422	201400	20959823	1761	1761	1761	1761	0
9	20240422	201300	20959823	1761	1761	1761	1761	0
10	20240422	201200	20959823	1761	1761	1761	1761	0
11	20240422	201100	20959823	1761	1761	1761	1761	0
12	20240422	201000	20959823	1761	1761	1761	1761	0
13	20240422	200900	20959823	1761	1761	1761	1761	0
14	20240422	200800	20959823	1761	1761	1761	1761	0
15	20240422	200700	20959823	1761	1761	1761	1761	0
16	20240422	200600	20959823	1761	1761	1761	1761	0
17	20240422	200500	20959823	1761	1761	1761	1761	0
18	20240422	200400	20959823	1761	1761	1761	1761	0
19	20240422	200300	20959823	1761	1761	1761	1761	0
20	20240422	200200	20959823	1761	1761	1761	1761	0
21	20240422	200100	20959823	1761	1761	1761	1761	0
22	20240422	200000	20959823	1761	1761	1761	1761	0
23	20240422	195900	20959823	1761	1761	1761	1761	0
24	20240422	195800	20959823	1761	1761	1761	1761	0
25	20240422	195700	20959823	1761	1761	1761	1761	0
26	20240422	195600	20959823	1761	1761	1761	1761	0
27	20240422	195500	20959823	1761	1761	1761	1761	0
28	20240422	195400	20959823	1761	1761	1761	1761	0
29	20240422	195300	20959823	1761	1761	1761	1761	0
30	20240422	195200	20959823	1761	1761	1761	1761	0
31	20240422	195100	20959823	1761	1761	1761	1761	0
32	20240422	195000	20959823	1761	1761	1761	1761	170
33	20240422	194900	20959823	1761	1761	1761	1761	0
34	20240422	194800	20959823	1761	1761	1761	1761	0
35	20240422	194700	20959823	1761	1761	1761	1761	0
36	20240422	194600	20959823	1761	1761	1761	1761	0
37	20240422	194500	20959823	1761	1761	1761	1761	0
38	20240422	194400	20959823	1761	1761	1761	1761	0
39	20240422	194300	20959823	1761	1761	1761	1761	0
40	20240422	194200	20959823	1761	1761	1761	1761	0
41	20240422	194100	20959823	1761	1761	1761	1761	0
42	20240422	194000	20959823	1761	1761	1761	1761	0
43	20240422	193900	20959823	1761	1761	1761	1761	0
44	20240422	193800	20959823	1761	1761	1761	1761	0
45	20240422	193700	20959823	1761	1761	1761	1761	0
46	20240422	193600	20959823	1761	1761	1761	1761	0
47	20240422	193500	20959823	1761	1761	1761	1761	0
48	20240422	193400	20959823	1761	1761	1761	1761	0
49	20240422	193300	20959823	1761	1761	1761	1761	0
50	20240422	193200	20959823	1761	1761	1761	1761	0
51	20240422	193100	20959823	1761	1761	1761	1761	0
52	20240422	193000	20959823	1761	1761	1761	1761	0
53	20240422	192900	20959823	1761	1761	1761	1761	0
54	20240422	192800	20959823	1761	1761	1761	1761	0
55	20240422	192700	20959823	1761	1761	1761	1761	0
56	20240422	192600	20959823	1761	1761	1761	1761	0
57	20240422	192500	20959823	1761	1761	1761	1761	0
58	20240422	192400	20959823	1761	1761	1761	1761	0
59	20240422	192300	20959823	1761	1761	1761	1761	0
60	20240422	192200	20959823	1761	1761	1761	1761	0
61	20240422	192100	20959823	1761	1761	1761	1761	0
62	20240422	192000	20959823	1761	1761	1761	1761	170
63	20240422	191900	20959823	1761	1761	1761	1761	0
64	20240422	191800	20959823	1761	1761	1761	1761	0
65	20240422	191700	20959823	1761	1761	1761	1761	0
66	20240422	191600	20959823	1761	1761	1761	1761	0
67	20240422	191500	20959823	1761	1761	1761	1761	0
68	20240422	191400	20959823	1761	1761	1761	1761	0
69	20240422	191300	20959823	1761	1761	1761	1761	0
70	20240422	191200	20959823	1761	1761	1761	1761	0
71	20240422	191100	20959823	1761	1761	1761	1761	0
72	20240422	191000	20959823	1761	1761	1761	1761	0
73	20240422	190900	20959823	1761	1761	1761	1761	0
74	20240422	190800	20959823	1761	1761	1761	1761	0
75	20240422	190700	20959823	1761	1761	1761	1761	0
76	20240422	190600	20959823	1761	1761	1761	1761	0
77	20240422	190500	20959823	1761	1761	1761	1761	0
78	20240422	190400	20959823	1761	1761	1761	1761	0
79	20240422	190300	20959823	1761	1761	1761	1761	0
80	20240422	190200	20959823	1761	1761	1761	1761	0
81	20240422	190100	20959823	1761	1761	1761	1761	0
82	20240422	190000	20959823	1761	1761	1761	1761	0
83	20240422	185900	20959823	1761	1761	1761	1761	0
84	20240422	185800	20959823	1761	1761	1761	1761	0
85	20240422	185700	20959823	1761	1761	1761	1761	0
86	20240422	185600	20959823	1761	1761	1761	1761	0
87	20240422	185500	20959823	1761	1761	1761	1761	0
88	20240422	185400	20959823	1761	1761	1761	1761	0
89	20240422	185300	20959823	1761	1761	1761	1761	0
90	20240422	185200	20959823	1761	1761	1761	1761	0
91	20240422	185100	20959823	1761	1761	1761	1761	0
92	20240422	185000	20959823	1761	1761	1761	1761	170
93	20240422	184900	20959823	1761	1761	1761	1761	0
94	20240422	184800	20959823	1761	1761	1761	1761	0
95	20240422	184700	20959823	1761	1761	1761	1761	0
96	20240422	184600	20959823	1761	1761	1761	1761	0
97	20240422	184500	20959823	1761	1761	1761	1761	0
98	20240422	184400	20959823	1761	1761	1761	1761	0
99	20240422	184300	20959823	1761	1761	1761	1761	0
100	20240422	184200	20959823	1761	1761	1761	1761	0
101	20240422	184100	20959823	1761	1761	1761	1761	0
102	20240422	184000	20959823	1761	1761	1761	1761	0
103	20240422	183900	20959823	1761	1761	1761	1761	0
104	20240422	183800	20959823	1761	1761	1761	1761	0
105	20240422	183700	20959823	1761	1761	1761	1761	0
106	20240422	183600	20959823	1761	1761	1761	1761	0
107	20240422	183500	20959823	1761	1761	1761	1761	0
108	20240422	183400	20959823	1761	1761	1761	1761	0
109	20240422	183300	20959823	1761	1761	1761	1761	0
110	20240422	183200	20959823	1761	1761	1761	1761	0
111	20240422	183100	20959823	1761	1761	1761	1761	0
112	20240422	183000	20959823	1761	1761	1761	1761	0
113	20240422	182900	20959823	1761	1761	1761	1761	0
114	20240422	182800	20959823	1761	1761	1761	1761	0
115	20240422	182700	20959823	1761	1761	1761	1761	0
116	20240422	182600	20959823	1761	1761	1761	1761	0
117	20240422	182500	20959823	1761	1761	1761	1761	0
118	20240422	182400	20959823	1761	1761	1761	1761	0
119	20240422	182300	20959823	1761	1761	1761	1761	0
120	20240422	182200	20959823	1761	1761	1761	1761	0
121	20240422	182100	20959823	1761	1761	1761	1761	0
122	20240422	182000	20959823	1761	1761	1761	1761	170
123	20240422	181900	20959823	1761	1761	1761	1761	0
124	20240422	181800	20959823	1761	1761	1761	1761	0
125	20240422	181700	20959823	1761	1761	1761	1761	0
126	20240422	181600	20959823	1761	1761	1761	1761	0
127	20240422	181500	20959823	1761	1761	1761	1761	0
128	20240422	181400	20959823	1761	1761	1761	1761	0
129	20240422	181300	20959823	1761	1761	1761	1761	0
130	20240422	181200	20959823	1761	1761	1761	1761	0
131	20240422	181100	20959823	1761	1761	1761	1761	0
132	20240422	181000	20959823	1761	1761	1761	1761	0
133	20240422	180900	20959823	1761	1761	1761	1761	0
134	20240422	180800	20959823	1761	1761	1761	1761	0
135	20240422	180700	20959823	1761	1761	1761	1761	0
136	20240422	180600	20959823	1761	1761	1761	1761	0
137	20240422	180500	20959823	1761	1761	1761	1761	0
138	20240422	180400	20959823	1761	1761	1761	1761	0
139	20240422	180300	20959823	1761	1761	1761	1761	0
140	20240422	180200	20959823	1761	1761	1761	1761	0
141	20240422	180100	20959823	1761	1761	1761	1761	0
142	20240422	180000	20959823	1761	1761	1761	1761	0
143	20240422	175900	20959823	1761	1761	1761	1761	0
144	20240422	175800	20959823	1761	1761	1761	1761	0
145	20240422	175700	20959823	1761	1761	1761	1761	0
146	20240422	175600	20959823	1761	1761	1761	1761	0
147	20240422	175500	20959823	1761	1761	1761	1761	0
148	20240422	175400	20959823	1761	1761	1761	1761	0
149	20240422	175300	20959823	1761	1761	1761	1761	0
150	20240422	175200	20959823	1761	1761	1761	1761	0
151	20240422	175100	20959823	1761	1761	1761	1761	0
152	20240422	175000	20959823	1761	1761	1761	1761	170
153	20240422	174900	20959823	1761	1761	1761	1761	0
154	20240422	174800	20959823	1761	1761	1761	1761	0
155	20240422	174700	20959823	1761	1761	1761	1761	0
156	20240422	174600	20959823	1761	1761	1761	1761	0
157	20240422	174500	20959823	1761	1761	1761	1761	0
158	20240422	174400	20959823	1761	1761	1761	1761	0
159	20240422	174300	20959823	1761	1761	1761	1761	0
160	20240422	174200	20959823	1761	1761	1761	1761	0
161	20240422	174100	20959823	1761	1761	1761	1761	0
162	20240422	174000	20959823	1761	1761	1761	1761	0
163	20240422	173900	20959823	1761	1761	1761	1761	0
164	20240422	173800	20959823	1761	1761	1761	1761	0
165	20240422	173700	20959823	1761	1761	1761	1761	0
166	20240422	173600	20959823	1761	1761	1761	1761	0
167	20240422	173500	20959823	1761	1761	1761	1761	0
168	20240422	173400	20959823	1761	1761	1761	1761	0
169	20240422	173300	20959823	1761	1761	1761	1761	0
170	20240422	173200	20959823	1761	1761	1761	1761	0
171	20240422	173100	20959823	1761	1761	1761	1761	0
172	20240422	173000	20959823	1761	1761	1761	1761	0
173	20240422	172900	20959823	1761	1761	1761	1761	0
174	20240422	172800	20959823	1761	1761	1761	1761	0
175	20240422	172700	20959823	1761	1761	1761	1761	0
176	20240422	172600	20959823	1761	1761	1761	1761	0
177	20240422	172500	20959823	1761	1761	1761	1761	0
178	20240422	172400	20959823	1761	1761	1761	1761	0
179	20240422	172300	20959823	1761	1761	1761	1761	0
180	20240422	172200	20959823	1761	1761	1761	1761	0
181	20240422	172100	20959823	1761	1761	1761	1761	0
182	20240422	172000	20959823	1761	1761	1761	1761	170
183	20240422	171900	20959823	1761	1761	1761	1761	0
184	20240422	171800	20959823	1761	1761	1761	1761	0
185	20240422	171700	20959823	1761	1761	1761	1761	0
186	20240422	171600	20959823	1761	1761	1761	1761	0
187	20240422	171500	20959823	1761	1761	1761	1761	0
188	20240422	171400	20959823	1761	1761	1761	1761	0
189	20240422	171300	20959823	1761	1761	1761	1761	0
190	20240422	171200	20959823	1761	1761	1761	1761	0
191	20240422	171100	20959823	1761	1761	1761	1761	0
192	20240422	171000	20959823	1761	1761	1761	1761	0
193	20240422	170900	20959823	1761	1761	1761	1761	0
194	20240422	170800	20959823	1761	1761	1761	1761	0
195	20240422	170700	20959823	1761	1761	1761	1761	0
196	20240422	170600	20959823	1761	1761	1761	1761	0
197	20240422	170500	20959823	1761	1761	1761	1761	0
198	20240422	170400	20959823	1761	1761	1761	1761	0
199	20240422	170300	20959823	1761	1761	1761	1761	0
200	20240422	170200	20959823	1761	1761	1761	1761	0
201	20240422	170100	20959823	1761	1761	1761	1761	0
202	20240422	170000	20959823	1761	1761	1761	1761	0
203	20240422	165900	20959823	1761	1761	1761	1761	0
204	20240422	165800	20959823	1761	1761	1761	1761	0
205	20240422	165700	20959823	1761	1761	1761	1761	0
206	20240422	165600	20959823	1761	1761	1761	1761	0
207	20240422	165500	20959823	1761	1761	1761	1761	0
208	20240422	165400	20959823	1761	1761	1761	1761	0
209	20240422	165300	20959823	1761	1761	1761	1761	0
210	20240422	165200	20959823	1761	1761	1761	1761	0
211	20240422	165100	20959823	1761	1761	1761	1761	0
212	20240422	165000	20959823	1761	1761	1761	1761	170
213	20240422	164900	20959823	1761	1761	1761	1761	0
214	20240422	164800	20959823	1761	1761	1761	1761	0
215	20240422	164700	20959823	1761	1761	1761	1761	0
216	20240422	164600	20959823	1761	1761	1761	1761	0
217	20240422	164500	20959823	1761	1761	1761	1761	0
218	20240422	164400	20959823	1761	1761	1761	1761	0
219	20240422	164300	20959823	1761	1761	1761	1761	0
220	20240422	164200	20959823	1761	1761	1761	1761	0
221	20240422	164100	20959823	1761	1761	1761	1761	0
222	20240422	164000	20959823	1761	1761	1761	1761	0
223	20240422	163900	20959823	1761	1761	1761	1761	0
224	20240422	163800	20959823	1761	1761	1761	1761	0
225	20240422	163700	20959823	1761	1761	1761	1761	0
226	20240422	163600	20959823	1761	1761	1761	1761	0
227	20240422	163500	20959823	1761	1761	1761	1761	0
228	20240422	163400	20959823	1761	1761	1761	1761	0
229	20240422	163300	20959823	1761	1761	1761	1761	0
230	20240422	163200	20959823	1761	1761	1761	1761	0
231	20240422	163100	20959823	1761	1761	1761	1761	0
232	20240422	163000	20959823	1761	1761	1761	1761	0
233	20240422	162900	20959823	1761	1761	1761	1761	0
234	20240422	162800	20959823	1761	1761	1761	1761	0
235	20240422	162700	20959823	1761	1761	1761	1761	0
236	20240422	162600	20959823	1761	1761	1761	1761	0
237	20240422	162500	20959823	1761	1761	1761	1761	0
238	20240422	162400	20959823	1761	1761	1761	1761	0
239	20240422	162300	20959823	1761	1761	1761	1761	0
240	20240422	162200	20959823	1761	1761	1761	1761	0
241	20240422	162100	20959823	1761	1761	1761	1761	0
242	20240422	162000	20959823	1761	1761	1761	1761	170
243	20240422	161900	20959823	1761	1761	1761	1761	0
244	20240422	161800	20959823	1761	1761	1761	1761	0
245	20240422	161700	20959823	1761	1761	1761	1761	0
246	20240422	161600	20959823	1761	1761	1761	1761	0
247	20240422	161500	20959823	1761	1761	1761	1761	0
248	20240422	161400	20959823	1761	1761	1761	1761	0
249	20240422	161300	20959823	1761	1761	1761	1761	0
250	20240422	161200	20959823	1761	1761	1761	1761	0
251	20240422	161100	20959823	1761	1761	1761	1761	0
252	20240422	161000	20959823	1761	1761	1761	1761	0
253	20240422	160900	20959823	1761	1761	1761	1761	0
254	20240422	160800	20959823	1761	1761	1761	1761	0
255	20240422	160700	20959823	1761	1761	1761	1761	0
256	20240422	160600	20959823	1761	1761	1761	1761	0
257	20240422	160500	20959823	1761	1761	1761	1761	0
258	20240422	160400	20959823	1761	1761	1761	1761	0
259	20240422	160300	20959823	1761	1761	1761	1761	0
260	20240422	160200	20959823	1761	1761	1761	1761	0
261	20240422	160100	20959823	1761	1761	1761	1761	0
262	20240422	160000	20959823	1761	1761	1761	1761	0
263	20240422	155900	20959823	1761	1761	1761	1761	0
264	20240422	155800	20959823	1761	1761	1761	1761	0
265	20240422	155700	20959823	1761	1761	1761	1761	0
266	20240422	155600	20959823	1761	1761	1761	1761	0
267	20240422	155500	20959823	1761	1761	1761	1761	0
268	20240422	155400	20959823	1761	1761	1761	1761	0
269	20240422	155300	20959823	1761	1761	1761	1761	0
270	20240422	155200	20959823	1761	1761	1761	1761	0
271	20240422	155100	20959823	1761	1761	1761	1761	0
272	20240422	155000	20959823	1761	1761	1761	1761	170
273	20240422	154900	20959823	1761	1761	1761	1761	0
274	20240422	154800	20959823	1761	1761	1761	1761	0
275	20240422	154700	20959823	1761	1761	1761	1761	0
276	20240422	154600	20959823	1761	1761	1761	1761	0
277	20240422	154500	20959823	1761	1761	1761	1761	0
278	20240422	154400	20959823	1761	1761	1761	1761	0
279	20240422	154300	20959823	1761	1761	1761	1761	0
280	20240422	154200	20959823	1761	1761	1761	1761	0
281	20240422	154100	20959823	1761	1761	1761	1761	0
282	20240422	154000	20959823	1761	1761	1761	1761	0
283	20240422	153900	20959823	1761	1761	1761	1761	0
284	20240422	153800	20959823	1761	1761	1761	1761	0
285	20240422	153700	20959823	1761	1761	1761	1761	0
286	20240422	153600	20959823	1761	1761	1761	1761	0
287	20240422	153500	20959823	1761	1761	1761	1761	0
288	20240422	153400	20959823	1761	1761	1761	1761	0
289	20240422	153300	20959823	1761	1761	1761	1761	0
290	20240422	153200	20959823	1761	1761	1761	1761	0
291	20240422	153100	20959823	1761	1761	1761	1761	0
292	20240422	153000	20959823	1761	1761	1761	1761	170
293	20240422	152900	20660453	1760	1760	1760	1760	0
294	20240422	152800	20660453	1760	1760	1760	1760	0
295	20240422	152700	20660453	1760	1760	1760	1760	0
296	20240422	152600	20660453	1760	1760	1760	1760	0
297	20240422	152500	20660453	1760	1760	1760	1760	0
298	20240422	152400	20660453	1760	1760	1760	1760	0
299	20240422	152300	20660453	1760	1760	1760	1760	0
300	20240422	152200	20660453	1760	1760	1760	1760	0
301	20240422	152100	20660453	1760	1760	1760	1760	0
302	20240422	152000	20660453	1760	1760	1760	1760	0
303	20240422	151900	20660453	1760	1760	1760	1760	0
304	20240422	151800	20660453	1760	1760	1760	1760	0
305	20240422	151700	20660453	1760	1760	1760	1760	6
306	20240422	151600	20649893	1760	1760	1760	1760	35
307	20240422	151500	20588293	1760	1759	1760	1759	33
308	20240422	151400	20530241	1758	1758	1758	1758	0
309	20240422	151300	20530241	1758	1758	1758	1758	0
310	20240422	151200	20530241	1758	1758	1758	1758	258
311	20240422	151100	20076677	1758	1758	1758	1758	0
312	20240422	151000	20076677	1758	1758	1758	1758	13
313	20240422	150900	20053823	1758	1758	1758	1758	0
314	20240422	150800	20053823	1758	1758	1758	1758	20
315	20240422	150700	20018663	1759	1759	1759	1759	0
316	20240422	150600	20018663	1759	1759	1759	1759	0
317	20240422	150500	20018663	1759	1759	1759	1759	0
318	20240422	150400	20018663	1759	1759	1759	1759	0
319	20240422	150300	20018663	1759	1759	1759	1759	0
320	20240422	150200	20018663	1759	1759	1759	1759	0
321	20240422	150100	20018663	1759	1759	1759	1759	28
322	20240422	150000	19969411	1759	1759	1759	1759	0
323	20240422	145900	19969411	1759	1759	1759	1759	0
324	20240422	145800	19969411	1759	1759	1759	1759	0
325	20240422	145700	19969411	1759	1759	1759	1759	0
326	20240422	145600	19969411	1759	1759	1759	1759	0
327	20240422	145500	19969411	1759	1759	1759	1759	0
328	20240422	145400	19969411	1759	1759	1759	1759	0
329	20240422	145300	19969411	1759	1759	1759	1759	0
330	20240422	145200	19969411	1759	1759	1759	1759	0
331	20240422	145100	19969411	1759	1759	1759	1759	0
332	20240422	145000	19969411	1759	1759	1759	1759	0
333	20240422	144900	19969411	1759	1759	1759	1759	0
334	20240422	144800	19969411	1759	1759	1759	1759	0
335	20240422	144700	19969411	1759	1759	1759	1759	100
336	20240422	144600	19793511	1760	1760	1760	1760	0
337	20240422	144500	19793511	1760	1760	1760	1760	0
338	20240422	144400	19793511	1760	1760	1760	1760	0
339	20240422	144300	19793511	1760	1760	1760	1760	0
340	20240422	144200	19793511	1760	1760	1760	1760	0
341	20240422	144100	19793511	1760	1760	1760	1760	0
342	20240422	144000	19793511	1760	1760	1760	1760	0
343	20240422	143900	19793511	1760	1760	1760	1760	0
344	20240422	143800	19793511	1760	1760	1760	1760	0
345	20240422	143700	19793511	1760	1760	1760	1760	0
346	20240422	143600	19793511	1760	1760	1760	1760	0
347	20240422	143500	19793511	1760	1760	1760	1760	0
348	20240422	143400	19793511	1760	1760	1760	1760	0
349	20240422	143300	19793511	1760	1760	1760	1760	0
350	20240422	143200	19793511	1760	1760	1760	1760	0
351	20240422	143100	19793511	1760	1760	1760	1760	0
352	20240422	143000	19793511	1760	1760	1760	1760	0
353	20240422	142900	19793511	1760	1760	1760	1760	2
354	20240422	142800	19789991	1760	1760	1760	1760	0
355	20240422	142700	19789991	1760	1760	1760	1760	41
356	20240422	142600	19717831	1760	1760	1760	1760	0
357	20240422	142500	19717831	1760	1760	1760	1760	0
358	20240422	142400	19717831	1760	1760	1760	1760	0
359	20240422	142300	19717831	1760	1760	1760	1760	0
360	20240422	142200	19717831	1760	1760	1760	1760	0
361	20240422	142100	19717831	1760	1760	1760	1760	0
362	20240422	142000	19717831	1760	1760	1760	1760	0
363	20240422	141900	19717831	1760	1760	1760	1760	10
364	20240422	141800	19700231	1761	1761	1761	1761	0
365	20240422	141700	19700231	1761	1761	1761	1761	0
366	20240422	141600	19700231	1761	1761	1761	1761	0
367	20240422	141500	19700231	1761	1761	1761	1761	0
368	20240422	141400	19700231	1761	1761	1761	1761	0
369	20240422	141300	19700231	1761	1761	1761	1761	0
370	20240422	141200	19700231	1761	1761	1761	1761	0
371	20240422	141100	19700231	1761	1761	1761	1761	0
372	20240422	141000	19700231	1761	1761	1761	1761	0
373	20240422	140900	19700231	1761	1761	1761	1761	15
374	20240422	140800	19673816	1761	1761	1761	1761	15
375	20240422	140700	19647401	1761	1761	1761	1761	62
376	20240422	140600	19538219	1762	1762	1762	1762	0
377	20240422	140500	19538219	1762	1762	1762	1762	0
378	20240422	140400	19538219	1762	1762	1762	1762	39
379	20240422	140300	19469501	1762	1762	1762	1762	0
380	20240422	140200	19469501	1762	1762	1762	1762	0
381	20240422	140100	19469501	1762	1762	1762	1762	0
382	20240422	140000	19469501	1762	1762	1762	1762	0
383	20240422	135900	19469501	1762	1762	1762	1762	0
384	20240422	135800	19469501	1762	1762	1762	1762	0
385	20240422	135700	19469501	1762	1762	1762	1762	0
386	20240422	135600	19469501	1762	1762	1762	1762	0
387	20240422	135500	19469501	1762	1762	1762	1762	0
388	20240422	135400	19469501	1762	1762	1762	1762	0
389	20240422	135300	19469501	1762	1762	1762	1762	0
390	20240422	135200	19469501	1762	1762	1762	1762	0
391	20240422	135100	19469501	1762	1762	1762	1762	10
392	20240422	135000	19451881	1761	1761	1761	1761	0
393	20240422	134900	19451881	1761	1761	1761	1761	0
394	20240422	134800	19451881	1761	1761	1761	1761	0
395	20240422	134700	19451881	1761	1761	1761	1761	0
396	20240422	134600	19451881	1761	1761	1761	1761	0
397	20240422	134500	19451881	1761	1761	1761	1761	0
398	20240422	134400	19451881	1761	1761	1761	1761	0
399	20240422	134300	19451881	1761	1761	1761	1761	0
400	20240422	134200	19451881	1761	1761	1761	1761	0
401	20240422	134100	19451881	1761	1761	1761	1761	0
402	20240422	134000	19451881	1761	1761	1761	1761	0
403	20240422	133900	19451881	1761	1761	1761	1761	2
404	20240422	133800	19448359	1761	1761	1761	1761	26
405	20240422	133700	19402573	1760	1760	1760	1760	2
406	20240422	133600	19399053	1758	1758	1758	1758	0
407	20240422	133500	19399053	1758	1758	1758	1758	0
408	20240422	133400	19399053	1758	1758	1758	1758	0
409	20240422	133300	19399053	1758	1758	1758	1758	0
410	20240422	133200	19399053	1758	1758	1758	1758	0
411	20240422	133100	19399053	1758	1758	1758	1758	137
412	20240422	133000	19158207	1759	1759	1759	1759	0
413	20240422	132900	19158207	1759	1759	1759	1759	27
414	20240422	132800	19110714	1760	1760	1760	1760	0
415	20240422	132700	19110714	1760	1760	1760	1760	0
416	20240422	132600	19110714	1760	1760	1760	1760	0
417	20240422	132500	19110714	1760	1760	1760	1760	0
418	20240422	132400	19110714	1760	1760	1760	1760	0
419	20240422	132300	19110714	1760	1760	1760	1760	0
420	20240422	132200	19110714	1760	1760	1760	1760	0
421	20240422	132100	19110714	1760	1760	1760	1760	0
422	20240422	132000	19110714	1760	1760	1760	1760	0
423	20240422	131900	19110714	1760	1760	1760	1760	0
424	20240422	131800	19110714	1760	1760	1760	1760	0
425	20240422	131700	19110714	1760	1760	1760	1760	0
426	20240422	131600	19110714	1760	1760	1760	1760	39
427	20240422	131500	19042074	1761	1762	1762	1761	800
428	20240422	131400	17633273	1761	1761	1761	1761	0
429	20240422	131300	17633273	1761	1761	1761	1761	0
430	20240422	131200	17633273	1761	1761	1761	1761	0
431	20240422	131100	17633273	1761	1761	1761	1761	0
432	20240422	131000	17633273	1761	1761	1761	1761	0
433	20240422	130900	17633273	1761	1761	1761	1761	0
434	20240422	130800	17633273	1761	1761	1761	1761	2
435	20240422	130700	17629751	1763	1763	1763	1763	0
436	20240422	130600	17629751	1763	1763	1763	1763	0
437	20240422	130500	17629751	1763	1763	1763	1763	0
438	20240422	130400	17629751	1763	1763	1763	1763	0
439	20240422	130300	17629751	1763	1763	1763	1763	0
440	20240422	130200	17629751	1763	1763	1763	1763	2
441	20240422	130100	17626225	1761	1761	1761	1761	1
442	20240422	130000	17624464	1763	1763	1763	1763	0
443	20240422	125900	17624464	1763	1763	1763	1763	0
444	20240422	125800	17624464	1763	1763	1763	1763	0
445	20240422	125700	17624464	1763	1763	1763	1763	0
446	20240422	125600	17624464	1763	1763	1763	1763	0
447	20240422	125500	17624464	1763	1763	1763	1763	0
448	20240422	125400	17624464	1763	1763	1763	1763	0
449	20240422	125300	17624464	1763	1763	1763	1763	3
450	20240422	125200	17619175	1764	1764	1764	1764	0
451	20240422	125100	17619175	1764	1764	1764	1764	0
452	20240422	125000	17619175	1764	1764	1764	1764	0
453	20240422	124900	17619175	1764	1764	1764	1764	0
454	20240422	124800	17619175	1764	1764	1764	1764	0
455	20240422	124700	17619175	1764	1764	1764	1764	0
456	20240422	124600	17619175	1764	1764	1764	1764	0
457	20240422	124500	17619175	1764	1764	1764	1764	0
458	20240422	124400	17619175	1764	1764	1764	1764	0
459	20240422	124300	17619175	1764	1764	1764	1764	0
460	20240422	124200	17619175	1764	1764	1764	1764	0
461	20240422	124100	17619175	1764	1764	1764	1764	2
462	20240422	124000	17615647	1764	1764	1764	1764	0
463	20240422	123900	17615647	1764	1764	1764	1764	0
464	20240422	123800	17615647	1764	1764	1764	1764	0
465	20240422	123700	17615647	1764	1764	1764	1764	0
466	20240422	123600	17615647	1764	1764	1764	1764	0
467	20240422	123500	17615647	1764	1764	1764	1764	0
468	20240422	123400	17615647	1764	1764	1764	1764	0
469	20240422	123300	17615647	1764	1764	1764	1764	0
470	20240422	123200	17615647	1764	1764	1764	1764	0
471	20240422	123100	17615647	1764	1764	1764	1764	0
472	20240422	123000	17615647	1764	1764	1764	1764	0
473	20240422	122900	17615647	1764	1764	1764	1764	0
474	20240422	122800	17615647	1764	1764	1764	1764	0
475	20240422	122700	17615647	1764	1764	1764	1764	0
476	20240422	122600	17615647	1764	1764	1764	1764	0
477	20240422	122500	17615647	1764	1764	1764	1764	0
478	20240422	122400	17615647	1764	1764	1764	1764	0
479	20240422	122300	17615647	1764	1764	1764	1764	2
480	20240422	122200	17612119	1764	1764	1764	1764	0
481	20240422	122100	17612119	1764	1764	1764	1764	0
482	20240422	122000	17612119	1764	1764	1764	1764	0
483	20240422	121900	17612119	1764	1764	1764	1764	0
484	20240422	121800	17612119	1764	1764	1764	1764	0
485	20240422	121700	17612119	1764	1764	1764	1764	0
486	20240422	121600	17612119	1764	1764	1764	1764	0
487	20240422	121500	17612119	1764	1764	1764	1764	0
488	20240422	121400	17612119	1764	1764	1764	1764	0
489	20240422	121300	17612119	1764	1764	1764	1764	0
490	20240422	121200	17612119	1764	1764	1764	1764	24
491	20240422	121100	17569783	1763	1763	1763	1763	120
492	20240422	121000	17358223	1763	1763	1763	1763	0
493	20240422	120900	17358223	1763	1763	1763	1763	10
494	20240422	120800	17340593	1763	1763	1763	1763	0
495	20240422	120700	17340593	1763	1763	1763	1763	90
496	20240422	120600	17181923	1763	1763	1763	1763	0
497	20240422	120500	17181923	1763	1764	1764	1763	11
498	20240422	120400	17162529	1763	1763	1763	1763	1420
499	20240422	120300	14659069	1762	1762	1762	1762	220
500	20240422	120200	14271429	1762	1762	1762	1762	0
501	20240422	120100	14271429	1762	1762	1762	1762	0
502	20240422	120000	14271429	1762	1762	1762	1762	0
503	20240422	115900	14271429	1762	1762	1762	1762	0
504	20240422	115800	14271429	1762	1762	1762	1762	0
505	20240422	115700	14271429	1762	1762	1762	1762	0
506	20240422	115600	14271429	1762	1762	1762	1762	0
507	20240422	115500	14271429	1762	1762	1762	1762	12
508	20240422	115400	14250285	1762	1762	1762	1762	1
509	20240422	115300	14248523	1762	1762	1762	1762	0
510	20240422	115200	14248523	1762	1762	1762	1762	0
511	20240422	115100	14248523	1762	1762	1762	1762	0
512	20240422	115000	14248523	1762	1762	1762	1762	0
513	20240422	114900	14248523	1762	1762	1762	1762	1
514	20240422	114800	14246761	1762	1762	1762	1762	0
515	20240422	114700	14246761	1762	1762	1762	1762	0
516	20240422	114600	14246761	1762	1762	1762	1762	0
517	20240422	114500	14246761	1762	1762	1762	1762	0
518	20240422	114400	14246761	1762	1762	1762	1762	0
519	20240422	114300	14246761	1762	1762	1762	1762	1
520	20240422	114200	14244999	1762	1762	1762	1762	0
521	20240422	114100	14244999	1762	1762	1762	1762	0
522	20240422	114000	14244999	1762	1762	1762	1762	0
523	20240422	113900	14244999	1762	1762	1762	1762	0
524	20240422	113800	14244999	1762	1762	1762	1762	0
525	20240422	113700	14244999	1762	1762	1762	1762	1
526	20240422	113600	14243237	1762	1762	1762	1762	0
527	20240422	113500	14243237	1762	1762	1762	1762	0
528	20240422	113400	14243237	1762	1762	1762	1762	0
529	20240422	113300	14243237	1762	1762	1762	1762	0
530	20240422	113200	14243237	1762	1762	1762	1762	1
531	20240422	113100	14241475	1763	1763	1763	1763	0
532	20240422	113000	14241475	1763	1763	1763	1763	0
533	20240422	112900	14241475	1763	1763	1763	1763	0
534	20240422	112800	14241475	1763	1763	1763	1763	0
535	20240422	112700	14241475	1763	1763	1763	1763	0
536	20240422	112600	14241475	1763	1762	1763	1762	5
537	20240422	112500	14232661	1762	1762	1762	1762	0
538	20240422	112400	14232661	1762	1762	1762	1762	1
539	20240422	112300	14230899	1764	1764	1764	1764	0
540	20240422	112200	14230899	1764	1764	1764	1764	0
541	20240422	112100	14230899	1764	1762	1764	1762	6
542	20240422	112000	14220317	1764	1764	1764	1764	0
543	20240422	111900	14220317	1764	1764	1764	1764	0
544	20240422	111800	14220317	1764	1764	1764	1764	0
545	20240422	111700	14220317	1764	1764	1764	1764	0
546	20240422	111600	14220317	1764	1764	1764	1764	0
547	20240422	111500	14220317	1764	1761	1764	1761	6
548	20240422	111400	14209739	1764	1763	1764	1763	54
549	20240422	111300	14114484	1764	1764	1764	1764	0
550	20240422	111200	14114484	1764	1764	1764	1764	0
551	20240422	111100	14114484	1764	1764	1764	1764	0
552	20240422	111000	14114484	1764	1764	1764	1764	0
553	20240422	110900	14114484	1764	1761	1764	1761	166
554	20240422	110800	13821740	1761	1761	1761	1761	117
555	20240422	110700	13615703	1761	1761	1761	1761	0
556	20240422	110600	13615703	1761	1761	1761	1761	0
557	20240422	110500	13615703	1761	1761	1761	1761	0
558	20240422	110400	13615703	1761	1761	1761	1761	20
559	20240422	110300	13580483	1760	1760	1760	1760	2
560	20240422	110200	13576963	1761	1761	1761	1761	5
561	20240422	110100	13568158	1761	1761	1761	1761	11
562	20240422	110000	13548787	1761	1761	1761	1761	40
563	20240422	105900	13478347	1761	1761	1761	1761	0
564	20240422	105800	13478347	1761	1762	1762	1761	2
565	20240422	105700	13474824	1763	1763	1763	1763	1
566	20240422	105600	13473061	1763	1763	1763	1763	0
567	20240422	105500	13473061	1763	1763	1763	1763	10
568	20240422	105400	13455431	1764	1764	1764	1764	0
569	20240422	105300	13455431	1764	1764	1764	1764	2
570	20240422	105200	13451903	1764	1764	1764	1764	2
571	20240422	105100	13448375	1764	1764	1764	1764	0
572	20240422	105000	13448375	1764	1764	1764	1764	0
573	20240422	104900	13448375	1764	1764	1764	1764	0
574	20240422	104800	13448375	1764	1764	1764	1764	10
575	20240422	104700	13430735	1764	1764	1764	1764	2
576	20240422	104600	13427207	1766	1766	1766	1766	0
577	20240422	104500	13427207	1766	1766	1766	1766	0
578	20240422	104400	13427207	1766	1766	1766	1766	0
579	20240422	104300	13427207	1766	1766	1766	1766	9
580	20240422	104200	13411313	1767	1767	1767	1767	7
581	20240422	104100	13398944	1763	1763	1763	1763	2
582	20240422	104000	13395418	1759	1759	1759	1759	0
583	20240422	103900	13395418	1759	1759	1759	1759	0
584	20240422	103800	13395418	1759	1759	1759	1759	0
585	20240422	103700	13395418	1759	1759	1759	1759	0
586	20240422	103600	13395418	1759	1759	1759	1759	92
587	20240422	103500	13233590	1759	1759	1759	1759	2
588	20240422	103400	13230072	1762	1762	1762	1762	0
589	20240422	103300	13230072	1762	1762	1762	1762	0
590	20240422	103200	13230072	1762	1762	1762	1762	0
591	20240422	103100	13230072	1762	1762	1762	1762	7
592	20240422	103000	13217738	1758	1758	1758	1758	2
593	20240422	102900	13214222	1761	1760	1761	1757	113
594	20240422	102800	13015353	1760	1760	1760	1760	0
595	20240422	102700	13015353	1760	1760	1760	1760	0
596	20240422	102600	13015353	1760	1759	1760	1759	12
597	20240422	102500	12994238	1757	1756	1757	1756	501
598	20240422	102400	12114430	1756	1754	1756	1754	15
599	20240422	102300	12088094	1753	1753	1753	1753	0
600	20240422	102200	12088094	1753	1753	1753	1753	0
601	20240422	102100	12088094	1753	1753	1753	1753	0
602	20240422	102000	12088094	1753	1753	1753	1753	0
603	20240422	101900	12088094	1753	1753	1753	1753	0
604	20240422	101800	12088094	1753	1753	1753	1753	2
605	20240422	101700	12084588	1752	1752	1752	1752	40
606	20240422	101600	12014508	1752	1752	1752	1752	22
607	20240422	101500	11975964	1750	1750	1750	1750	0
608	20240422	101400	11975964	1750	1750	1750	1750	0
609	20240422	101300	11975964	1750	1750	1750	1750	0
610	20240422	101200	11975964	1750	1750	1750	1750	4
611	20240422	101100	11968964	1751	1751	1751	1751	0
612	20240422	101000	11968964	1751	1751	1751	1751	28
613	20240422	100900	11919936	1748	1748	1748	1748	0
614	20240422	100800	11919936	1748	1748	1748	1748	2
615	20240422	100700	11916440	1748	1748	1748	1748	2
616	20240422	100600	11912944	1751	1751	1751	1751	0
617	20240422	100500	11912944	1751	1751	1751	1751	2
618	20240422	100400	11909442	1751	1751	1751	1751	1
619	20240422	100300	11907691	1751	1751	1751	1751	0
620	20240422	100200	11907691	1751	1751	1751	1751	13
621	20240422	100100	11884928	1748	1748	1748	1748	22
622	20240422	100000	11846472	1751	1751	1751	1751	0
623	20240422	095900	11846472	1751	1751	1751	1751	100
624	20240422	095800	11671372	1748	1748	1748	1748	0
625	20240422	095700	11671372	1748	1748	1748	1748	2
626	20240422	095600	11667876	1747	1747	1747	1747	0
627	20240422	095500	11667876	1747	1747	1747	1747	2
628	20240422	095400	11664382	1748	1748	1748	1748	0
629	20240422	095300	11664382	1748	1748	1748	1748	1
630	20240422	095200	11662634	1755	1755	1755	1755	0
631	20240422	095100	11662634	1755	1755	1755	1755	0
632	20240422	095000	11662634	1755	1750	1755	1750	22
633	20240422	094900	11624129	1755	1755	1755	1755	0
634	20240422	094800	11624129	1755	1755	1755	1755	0
635	20240422	094700	11624129	1755	1755	1755	1755	2
636	20240422	094600	11620619	1746	1746	1746	1746	0
637	20240422	094500	11620619	1746	1746	1746	1746	0
638	20240422	094400	11620619	1746	1747	1747	1746	37
639	20240422	094300	11555989	1748	1748	1748	1748	259
640	20240422	094200	11103257	1748	1748	1748	1748	567
641	20240422	094100	10112141	1748	1750	1750	1748	1837
642	20240422	094000	6900149	1750	1750	1750	1750	0
643	20240422	093900	6900149	1750	1750	1750	1750	28
644	20240422	093800	6851149	1750	1754	1754	1750	663
645	20240422	093700	5688503	1750	1750	1750	1750	0
646	20240422	093600	5688503	1750	1750	1750	1750	0
647	20240422	093500	5688503	1750	1750	1750	1750	310
648	20240422	093400	5146003	1750	1750	1750	1750	0
649	20240422	093300	5146003	1750	1750	1750	1750	75
650	20240422	093200	5014753	1766	1766	1766	1766	0
651	20240422	093100	5014753	1766	1766	1766	1766	0
652	20240422	093000	5014753	1766	1766	1766	1766	0
653	20240422	092900	5014753	1766	1766	1766	1766	0
654	20240422	092800	5014753	1766	1766	1766	1766	302
655	20240422	092700	4481421	1766	1766	1766	1766	2
656	20240422	092600	4477889	1772	1772	1772	1772	0
657	20240422	092500	4477889	1772	1766	1772	1766	96
658	20240422	092400	4308239	1766	1764	1766	1764	192
659	20240422	092300	3969484	1766	1766	1766	1766	0
660	20240422	092200	3969484	1766	1765	1766	1765	14
661	20240422	092100	3944761	1766	1768	1768	1766	568
662	20240422	092000	2940541	1775	1775	1775	1775	0
663	20240422	091900	2940541	1775	1750	1775	1750	817
664	20240422	091800	1492776	1750	1750	1750	1750	168
665	20240422	091700	1198776	1750	1750	1750	1750	58
666	20240422	091600	1097276	1750	1761	1761	1750	328
667	20240422	091500	523250	1750	1750	1750	1750	0
668	20240422	091400	523250	1750	1750	1750	1750	0
669	20240422	091300	523250	1750	1750	1750	1750	0
670	20240422	091200	523250	1750	1750	1750	1750	0
671	20240422	091100	523250	1750	1750	1750	1750	0
672	20240422	091000	523250	1750	1750	1750	1750	2
673	20240422	090900	519750	1750	1750	1750	1750	0
674	20240422	090800	519750	1750	1750	1750	1750	0
675	20240422	090700	519750	1750	1750	1750	1750	63
676	20240422	090600	409500	1750	1750	1750	1750	0
677	20240422	090500	409500	1750	1750	1750	1750	14
678	20240422	090400	385000	1750	1750	1750	1750	0
679	20240422	090300	385000	1750	1750	1750	1750	140
680	20240422	090200	140000	1750	1750	1750	1750	0
681	20240422	090100	140000	1750	1750	1750	1750	0
682	20240422	090000	140000	1750	1750	1750	1750	80