KissMeData/037400/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192100	204575197	1349	1349	1349	1349	3594
3	20240422	192000	204575197	1349	1349	1349	1349	0
4	20240422	191900	204575197	1349	1349	1349	1349	0
5	20240422	191800	204575197	1349	1349	1349	1349	0
6	20240422	191700	204575197	1349	1349	1349	1349	0
7	20240422	191600	204575197	1349	1349	1349	1349	0
8	20240422	191500	204575197	1349	1349	1349	1349	0
9	20240422	191400	204575197	1349	1349	1349	1349	0
10	20240422	191300	204575197	1349	1349	1349	1349	0
11	20240422	191200	204575197	1349	1349	1349	1349	0
12	20240422	191100	204575197	1349	1349	1349	1349	0
13	20240422	191000	204575197	1349	1349	1349	1349	0
14	20240422	190900	204575197	1349	1349	1349	1349	0
15	20240422	190800	204575197	1349	1349	1349	1349	0
16	20240422	190700	204575197	1349	1349	1349	1349	0
17	20240422	190600	204575197	1349	1349	1349	1349	0
18	20240422	190500	204575197	1349	1349	1349	1349	0
19	20240422	190400	204575197	1349	1349	1349	1349	0
20	20240422	190300	204575197	1349	1349	1349	1349	0
21	20240422	190200	204575197	1349	1349	1349	1349	0
22	20240422	190100	204575197	1349	1349	1349	1349	0
23	20240422	190000	204575197	1349	1349	1349	1349	0
24	20240422	185900	204575197	1349	1349	1349	1349	0
25	20240422	185800	204575197	1349	1349	1349	1349	0
26	20240422	185700	204575197	1349	1349	1349	1349	0
27	20240422	185600	204575197	1349	1349	1349	1349	0
28	20240422	185500	204575197	1349	1349	1349	1349	0
29	20240422	185400	204575197	1349	1349	1349	1349	0
30	20240422	185300	204575197	1349	1349	1349	1349	0
31	20240422	185200	204575197	1349	1349	1349	1349	0
32	20240422	185100	204575197	1349	1349	1349	1349	3594
33	20240422	185000	204575197	1349	1349	1349	1349	0
34	20240422	184900	204575197	1349	1349	1349	1349	0
35	20240422	184800	204575197	1349	1349	1349	1349	0
36	20240422	184700	204575197	1349	1349	1349	1349	0
37	20240422	184600	204575197	1349	1349	1349	1349	0
38	20240422	184500	204575197	1349	1349	1349	1349	0
39	20240422	184400	204575197	1349	1349	1349	1349	0
40	20240422	184300	204575197	1349	1349	1349	1349	0
41	20240422	184200	204575197	1349	1349	1349	1349	0
42	20240422	184100	204575197	1349	1349	1349	1349	0
43	20240422	184000	204575197	1349	1349	1349	1349	0
44	20240422	183900	204575197	1349	1349	1349	1349	0
45	20240422	183800	204575197	1349	1349	1349	1349	0
46	20240422	183700	204575197	1349	1349	1349	1349	0
47	20240422	183600	204575197	1349	1349	1349	1349	0
48	20240422	183500	204575197	1349	1349	1349	1349	0
49	20240422	183400	204575197	1349	1349	1349	1349	0
50	20240422	183300	204575197	1349	1349	1349	1349	0
51	20240422	183200	204575197	1349	1349	1349	1349	0
52	20240422	183100	204575197	1349	1349	1349	1349	0
53	20240422	183000	204575197	1349	1349	1349	1349	0
54	20240422	182900	204575197	1349	1349	1349	1349	0
55	20240422	182800	204575197	1349	1349	1349	1349	0
56	20240422	182700	204575197	1349	1349	1349	1349	0
57	20240422	182600	204575197	1349	1349	1349	1349	0
58	20240422	182500	204575197	1349	1349	1349	1349	0
59	20240422	182400	204575197	1349	1349	1349	1349	0
60	20240422	182300	204575197	1349	1349	1349	1349	0
61	20240422	182200	204575197	1349	1349	1349	1349	0
62	20240422	182100	204575197	1349	1349	1349	1349	3594
63	20240422	182000	204575197	1349	1349	1349	1349	0
64	20240422	181900	204575197	1349	1349	1349	1349	0
65	20240422	181800	204575197	1349	1349	1349	1349	0
66	20240422	181700	204575197	1349	1349	1349	1349	0
67	20240422	181600	204575197	1349	1349	1349	1349	0
68	20240422	181500	204575197	1349	1349	1349	1349	0
69	20240422	181400	204575197	1349	1349	1349	1349	0
70	20240422	181300	204575197	1349	1349	1349	1349	0
71	20240422	181200	204575197	1349	1349	1349	1349	0
72	20240422	181100	204575197	1349	1349	1349	1349	0
73	20240422	181000	204575197	1349	1349	1349	1349	0
74	20240422	180900	204575197	1349	1349	1349	1349	0
75	20240422	180800	204575197	1349	1349	1349	1349	0
76	20240422	180700	204575197	1349	1349	1349	1349	0
77	20240422	180600	204575197	1349	1349	1349	1349	0
78	20240422	180500	204575197	1349	1349	1349	1349	0
79	20240422	180400	204575197	1349	1349	1349	1349	0
80	20240422	180300	204575197	1349	1349	1349	1349	0
81	20240422	180200	204575197	1349	1349	1349	1349	0
82	20240422	180100	204575197	1349	1349	1349	1349	0
83	20240422	180000	204575197	1349	1349	1349	1349	0
84	20240422	175900	204575197	1349	1349	1349	1349	0
85	20240422	175800	204575197	1349	1349	1349	1349	0
86	20240422	175700	204575197	1349	1349	1349	1349	0
87	20240422	175600	204575197	1349	1349	1349	1349	0
88	20240422	175500	204575197	1349	1349	1349	1349	0
89	20240422	175400	204575197	1349	1349	1349	1349	0
90	20240422	175300	204575197	1349	1349	1349	1349	0
91	20240422	175200	204575197	1349	1349	1349	1349	0
92	20240422	175100	204575197	1349	1349	1349	1349	3594
93	20240422	175000	204575197	1349	1349	1349	1349	0
94	20240422	174900	204575197	1349	1349	1349	1349	0
95	20240422	174800	204575197	1349	1349	1349	1349	0
96	20240422	174700	204575197	1349	1349	1349	1349	0
97	20240422	174600	204575197	1349	1349	1349	1349	0
98	20240422	174500	204575197	1349	1349	1349	1349	0
99	20240422	174400	204575197	1349	1349	1349	1349	0
100	20240422	174300	204575197	1349	1349	1349	1349	0
101	20240422	174200	204575197	1349	1349	1349	1349	0
102	20240422	174100	204575197	1349	1349	1349	1349	0
103	20240422	174000	204575197	1349	1349	1349	1349	0
104	20240422	173900	204575197	1349	1349	1349	1349	0
105	20240422	173800	204575197	1349	1349	1349	1349	0
106	20240422	173700	204575197	1349	1349	1349	1349	0
107	20240422	173600	204575197	1349	1349	1349	1349	0
108	20240422	173500	204575197	1349	1349	1349	1349	0
109	20240422	173400	204575197	1349	1349	1349	1349	0
110	20240422	173300	204575197	1349	1349	1349	1349	0
111	20240422	173200	204575197	1349	1349	1349	1349	0
112	20240422	173100	204575197	1349	1349	1349	1349	0
113	20240422	173000	204575197	1349	1349	1349	1349	0
114	20240422	172900	204575197	1349	1349	1349	1349	0
115	20240422	172800	204575197	1349	1349	1349	1349	0
116	20240422	172700	204575197	1349	1349	1349	1349	0
117	20240422	172600	204575197	1349	1349	1349	1349	0
118	20240422	172500	204575197	1349	1349	1349	1349	0
119	20240422	172400	204575197	1349	1349	1349	1349	0
120	20240422	172300	204575197	1349	1349	1349	1349	0
121	20240422	172200	204575197	1349	1349	1349	1349	0
122	20240422	172100	204575197	1349	1349	1349	1349	3594
123	20240422	172000	204575197	1349	1349	1349	1349	0
124	20240422	171900	204575197	1349	1349	1349	1349	0
125	20240422	171800	204575197	1349	1349	1349	1349	0
126	20240422	171700	204575197	1349	1349	1349	1349	0
127	20240422	171600	204575197	1349	1349	1349	1349	0
128	20240422	171500	204575197	1349	1349	1349	1349	0
129	20240422	171400	204575197	1349	1349	1349	1349	0
130	20240422	171300	204575197	1349	1349	1349	1349	0
131	20240422	171200	204575197	1349	1349	1349	1349	0
132	20240422	171100	204575197	1349	1349	1349	1349	0
133	20240422	171000	204575197	1349	1349	1349	1349	0
134	20240422	170900	204575197	1349	1349	1349	1349	0
135	20240422	170800	204575197	1349	1349	1349	1349	0
136	20240422	170700	204575197	1349	1349	1349	1349	0
137	20240422	170600	204575197	1349	1349	1349	1349	0
138	20240422	170500	204575197	1349	1349	1349	1349	0
139	20240422	170400	204575197	1349	1349	1349	1349	0
140	20240422	170300	204575197	1349	1349	1349	1349	0
141	20240422	170200	204575197	1349	1349	1349	1349	0
142	20240422	170100	204575197	1349	1349	1349	1349	0
143	20240422	170000	204575197	1349	1349	1349	1349	0
144	20240422	165900	204575197	1349	1349	1349	1349	0
145	20240422	165800	204575197	1349	1349	1349	1349	0
146	20240422	165700	204575197	1349	1349	1349	1349	0
147	20240422	165600	204575197	1349	1349	1349	1349	0
148	20240422	165500	204575197	1349	1349	1349	1349	0
149	20240422	165400	204575197	1349	1349	1349	1349	0
150	20240422	165300	204575197	1349	1349	1349	1349	0
151	20240422	165200	204575197	1349	1349	1349	1349	0
152	20240422	165100	204575197	1349	1349	1349	1349	3594
153	20240422	165000	204575197	1349	1349	1349	1349	0
154	20240422	164900	204575197	1349	1349	1349	1349	0
155	20240422	164800	204575197	1349	1349	1349	1349	0
156	20240422	164700	204575197	1349	1349	1349	1349	0
157	20240422	164600	204575197	1349	1349	1349	1349	0
158	20240422	164500	204575197	1349	1349	1349	1349	0
159	20240422	164400	204575197	1349	1349	1349	1349	0
160	20240422	164300	204575197	1349	1349	1349	1349	0
161	20240422	164200	204575197	1349	1349	1349	1349	0
162	20240422	164100	204575197	1349	1349	1349	1349	0
163	20240422	164000	204575197	1349	1349	1349	1349	0
164	20240422	163900	204575197	1349	1349	1349	1349	0
165	20240422	163800	204575197	1349	1349	1349	1349	0
166	20240422	163700	204575197	1349	1349	1349	1349	0
167	20240422	163600	204575197	1349	1349	1349	1349	0
168	20240422	163500	204575197	1349	1349	1349	1349	0
169	20240422	163400	204575197	1349	1349	1349	1349	0
170	20240422	163300	204575197	1349	1349	1349	1349	0
171	20240422	163200	204575197	1349	1349	1349	1349	0
172	20240422	163100	204575197	1349	1349	1349	1349	0
173	20240422	163000	204575197	1349	1349	1349	1349	0
174	20240422	162900	204575197	1349	1349	1349	1349	0
175	20240422	162800	204575197	1349	1349	1349	1349	0
176	20240422	162700	204575197	1349	1349	1349	1349	0
177	20240422	162600	204575197	1349	1349	1349	1349	0
178	20240422	162500	204575197	1349	1349	1349	1349	0
179	20240422	162400	204575197	1349	1349	1349	1349	0
180	20240422	162300	204575197	1349	1349	1349	1349	0
181	20240422	162200	204575197	1349	1349	1349	1349	0
182	20240422	162100	204575197	1349	1349	1349	1349	3594
183	20240422	162000	204575197	1349	1349	1349	1349	0
184	20240422	161900	204575197	1349	1349	1349	1349	0
185	20240422	161800	204575197	1349	1349	1349	1349	0
186	20240422	161700	204575197	1349	1349	1349	1349	0
187	20240422	161600	204575197	1349	1349	1349	1349	0
188	20240422	161500	204575197	1349	1349	1349	1349	0
189	20240422	161400	204575197	1349	1349	1349	1349	0
190	20240422	161300	204575197	1349	1349	1349	1349	0
191	20240422	161200	204575197	1349	1349	1349	1349	0
192	20240422	161100	204575197	1349	1349	1349	1349	0
193	20240422	161000	204575197	1349	1349	1349	1349	0
194	20240422	160900	204575197	1349	1349	1349	1349	0
195	20240422	160800	204575197	1349	1349	1349	1349	0
196	20240422	160700	204575197	1349	1349	1349	1349	0
197	20240422	160600	204575197	1349	1349	1349	1349	0
198	20240422	160500	204575197	1349	1349	1349	1349	0
199	20240422	160400	204575197	1349	1349	1349	1349	0
200	20240422	160300	204575197	1349	1349	1349	1349	0
201	20240422	160200	204575197	1349	1349	1349	1349	0
202	20240422	160100	204575197	1349	1349	1349	1349	0
203	20240422	160000	204575197	1349	1349	1349	1349	0
204	20240422	155900	204575197	1349	1349	1349	1349	0
205	20240422	155800	204575197	1349	1349	1349	1349	0
206	20240422	155700	204575197	1349	1349	1349	1349	0
207	20240422	155600	204575197	1349	1349	1349	1349	0
208	20240422	155500	204575197	1349	1349	1349	1349	0
209	20240422	155400	204575197	1349	1349	1349	1349	0
210	20240422	155300	204575197	1349	1349	1349	1349	0
211	20240422	155200	204575197	1349	1349	1349	1349	0
212	20240422	155100	204575197	1349	1349	1349	1349	3594
213	20240422	155000	204575197	1349	1349	1349	1349	0
214	20240422	154900	204575197	1349	1349	1349	1349	0
215	20240422	154800	204575197	1349	1349	1349	1349	0
216	20240422	154700	204575197	1349	1349	1349	1349	0
217	20240422	154600	204575197	1349	1349	1349	1349	0
218	20240422	154500	204575197	1349	1349	1349	1349	0
219	20240422	154400	204575197	1349	1349	1349	1349	0
220	20240422	154300	204575197	1349	1349	1349	1349	0
221	20240422	154200	204575197	1349	1349	1349	1349	0
222	20240422	154100	204575197	1349	1349	1349	1349	0
223	20240422	154000	204575197	1349	1349	1349	1349	0
224	20240422	153900	204575197	1349	1349	1349	1349	0
225	20240422	153800	204575197	1349	1349	1349	1349	0
226	20240422	153700	204575197	1349	1349	1349	1349	0
227	20240422	153600	204575197	1349	1349	1349	1349	0
228	20240422	153500	204575197	1349	1349	1349	1349	0
229	20240422	153400	204575197	1349	1349	1349	1349	0
230	20240422	153300	204575197	1349	1349	1349	1349	0
231	20240422	153200	204575197	1349	1349	1349	1349	0
232	20240422	153100	204575197	1349	1349	1349	1349	0
233	20240422	153000	204575197	1349	1349	1349	1349	3594
234	20240422	152900	199726891	1350	1350	1350	1350	0
235	20240422	152800	199726891	1350	1350	1350	1350	0
236	20240422	152700	199726891	1350	1350	1350	1350	0
237	20240422	152600	199726891	1350	1350	1350	1350	0
238	20240422	152500	199726891	1350	1350	1350	1350	0
239	20240422	152400	199726891	1350	1350	1350	1350	0
240	20240422	152300	199726891	1350	1350	1350	1350	0
241	20240422	152200	199726891	1350	1350	1350	1350	0
242	20240422	152100	199726891	1350	1350	1350	1350	0
243	20240422	152000	199726891	1350	1350	1350	1350	0
244	20240422	151900	199726891	1350	1350	1350	1350	0
245	20240422	151800	199726891	1350	1349	1350	1349	2
246	20240422	151700	199724192	1350	1350	1350	1349	752
247	20240422	151600	198708993	1349	1349	1350	1349	907
248	20240422	151500	197485443	1350	1350	1350	1350	12
249	20240422	151400	197469243	1350	1350	1350	1350	0
250	20240422	151300	197469243	1350	1354	1354	1350	33637
251	20240422	151200	152018411	1353	1353	1353	1353	0
252	20240422	151100	152018411	1353	1353	1353	1353	0
253	20240422	151000	152018411	1353	1353	1353	1352	2345
254	20240422	150900	148845627	1352	1352	1352	1352	0
255	20240422	150800	148845627	1352	1352	1352	1352	0
256	20240422	150700	148845627	1352	1354	1354	1352	1908
257	20240422	150600	146264695	1358	1356	1358	1356	203
258	20240422	150500	145989329	1358	1356	1358	1356	100
259	20240422	150400	145853560	1355	1355	1355	1355	0
260	20240422	150300	145853560	1355	1355	1355	1355	0
261	20240422	150200	145853560	1355	1355	1355	1355	970
262	20240422	150100	144539210	1353	1353	1353	1353	0
263	20240422	150000	144539210	1353	1353	1353	1353	0
264	20240422	145900	144539210	1353	1353	1353	1353	0
265	20240422	145800	144539210	1353	1353	1353	1353	0
266	20240422	145700	144539210	1353	1353	1353	1353	59
267	20240422	145600	144459383	1353	1353	1353	1353	0
268	20240422	145500	144459383	1353	1353	1353	1353	441
269	20240422	145400	143862710	1353	1353	1353	1353	663
270	20240422	145300	142965671	1353	1354	1354	1353	143
271	20240422	145200	142772160	1355	1354	1355	1354	69
272	20240422	145100	142678733	1353	1353	1353	1353	0
273	20240422	145000	142678733	1353	1353	1353	1353	0
274	20240422	144900	142678733	1353	1353	1353	1353	0
275	20240422	144800	142678733	1353	1353	1353	1353	0
276	20240422	144700	142678733	1353	1353	1353	1353	0
277	20240422	144600	142678733	1353	1353	1353	1353	0
278	20240422	144500	142678733	1353	1353	1353	1353	279
279	20240422	144400	142301246	1353	1353	1353	1353	700
280	20240422	144300	141354146	1356	1358	1358	1356	17
281	20240422	144200	141331074	1359	1359	1359	1359	0
282	20240422	144100	141331074	1359	1359	1359	1359	0
283	20240422	144000	141331074	1359	1359	1359	1359	0
284	20240422	143900	141331074	1359	1359	1359	1359	0
285	20240422	143800	141331074	1359	1359	1359	1359	0
286	20240422	143700	141331074	1359	1354	1359	1354	350
287	20240422	143600	140855560	1352	1352	1352	1352	0
288	20240422	143500	140855560	1352	1352	1352	1352	992
289	20240422	143400	139514376	1352	1352	1352	1352	0
290	20240422	143300	139514376	1352	1354	1354	1352	1001
291	20240422	143200	138160408	1358	1358	1358	1358	0
292	20240422	143100	138160408	1358	1354	1358	1354	14
293	20240422	143000	138141432	1352	1352	1352	1352	40
294	20240422	142900	138087352	1352	1352	1352	1352	1
295	20240422	142800	138086000	1352	1353	1353	1352	1342
296	20240422	142700	136270584	1353	1353	1353	1353	184
297	20240422	142600	136021632	1353	1353	1353	1353	0
298	20240422	142500	136021632	1353	1353	1353	1353	35
299	20240422	142400	135974277	1352	1352	1352	1352	0
300	20240422	142300	135974277	1352	1352	1352	1352	399
301	20240422	142200	135434829	1352	1352	1352	1352	62
302	20240422	142100	135351005	1352	1352	1352	1352	92
303	20240422	142000	135226621	1352	1352	1352	1352	500
304	20240422	141900	134550621	1352	1352	1352	1352	0
305	20240422	141800	134550621	1352	1352	1352	1352	1000
306	20240422	141700	133198621	1352	1352	1352	1352	0
307	20240422	141600	133198621	1352	1352	1352	1352	0
308	20240422	141500	133198621	1352	1352	1352	1352	0
309	20240422	141400	133198621	1352	1352	1352	1352	0
310	20240422	141300	133198621	1352	1353	1353	1352	300
311	20240422	141200	132792933	1351	1351	1351	1351	0
312	20240422	141100	132792933	1351	1357	1357	1351	9083
313	20240422	141000	120495019	1359	1359	1359	1359	0
314	20240422	140900	120495019	1359	1359	1359	1359	20
315	20240422	140800	120467839	1359	1359	1359	1359	0
316	20240422	140700	120467839	1359	1359	1359	1359	0
317	20240422	140600	120467839	1359	1359	1359	1359	0
318	20240422	140500	120467839	1359	1359	1359	1359	0
319	20240422	140400	120467839	1359	1359	1359	1359	0
320	20240422	140300	120467839	1359	1359	1359	1359	12
321	20240422	140200	120451531	1359	1359	1359	1359	6
322	20240422	140100	120443377	1359	1359	1359	1359	0
323	20240422	140000	120443377	1359	1359	1359	1359	42
324	20240422	135900	120386299	1359	1359	1359	1359	32
325	20240422	135800	120342811	1358	1358	1358	1358	0
326	20240422	135700	120342811	1358	1358	1358	1358	0
327	20240422	135600	120342811	1358	1358	1358	1358	0
328	20240422	135500	120342811	1358	1358	1358	1358	0
329	20240422	135400	120342811	1358	1358	1358	1358	0
330	20240422	135300	120342811	1358	1358	1358	1358	0
331	20240422	135200	120342811	1358	1358	1358	1358	0
332	20240422	135100	120342811	1358	1358	1358	1358	622
333	20240422	135000	119498135	1357	1357	1357	1357	0
334	20240422	134900	119498135	1357	1357	1357	1357	0
335	20240422	134800	119498135	1357	1357	1357	1357	0
336	20240422	134700	119498135	1357	1357	1357	1357	0
337	20240422	134600	119498135	1357	1357	1357	1357	217
338	20240422	134500	119203666	1358	1358	1358	1358	22
339	20240422	134400	119173790	1357	1357	1357	1357	0
340	20240422	134300	119173790	1357	1357	1357	1357	0
341	20240422	134200	119173790	1357	1357	1357	1357	353
342	20240422	134100	118694769	1356	1356	1356	1356	0
343	20240422	134000	118694769	1356	1356	1356	1356	0
344	20240422	133900	118694769	1356	1356	1356	1356	0
345	20240422	133800	118694769	1356	1357	1357	1356	60
346	20240422	133700	118613399	1356	1356	1356	1356	0
347	20240422	133600	118613399	1356	1356	1356	1356	0
348	20240422	133500	118613399	1356	1357	1357	1356	244
349	20240422	133400	118282420	1358	1358	1358	1358	50
350	20240422	133300	118214520	1358	1358	1358	1358	60
351	20240422	133200	118133040	1356	1356	1356	1356	0
352	20240422	133100	118133040	1356	1356	1356	1356	88
353	20240422	133000	118013712	1356	1356	1356	1356	0
354	20240422	132900	118013712	1356	1357	1357	1356	205
355	20240422	132800	117735632	1356	1356	1356	1356	0
356	20240422	132700	117735632	1356	1356	1356	1356	0
357	20240422	132600	117735632	1356	1356	1356	1356	0
358	20240422	132500	117735632	1356	1356	1356	1356	0
359	20240422	132400	117735632	1356	1356	1356	1356	0
360	20240422	132300	117735632	1356	1356	1356	1356	0
361	20240422	132200	117735632	1356	1357	1357	1356	244
362	20240422	132100	117404525	1358	1358	1358	1358	34
363	20240422	132000	117358353	1358	1358	1358	1358	0
364	20240422	131900	117358353	1358	1358	1358	1358	0
365	20240422	131800	117358353	1358	1358	1358	1358	0
366	20240422	131700	117358353	1358	1358	1358	1358	0
367	20240422	131600	117358353	1358	1358	1358	1358	0
368	20240422	131500	117358353	1358	1358	1358	1358	0
369	20240422	131400	117358353	1358	1358	1358	1358	32
370	20240422	131300	117314897	1358	1358	1358	1358	10
371	20240422	131200	117301317	1358	1358	1358	1358	0
372	20240422	131100	117301317	1358	1358	1358	1358	0
373	20240422	131000	117301317	1358	1357	1358	1357	1092
374	20240422	130900	115818523	1357	1357	1357	1357	244
375	20240422	130800	115487415	1357	1357	1357	1357	0
376	20240422	130700	115487415	1357	1357	1357	1357	234
377	20240422	130600	115169877	1357	1357	1357	1357	100
378	20240422	130500	115034177	1358	1358	1358	1358	0
379	20240422	130400	115034177	1358	1358	1358	1358	52
380	20240422	130300	114963561	1359	1359	1359	1359	0
381	20240422	130200	114963561	1359	1359	1359	1359	1
382	20240422	130100	114962202	1360	1360	1360	1360	0
383	20240422	130000	114962202	1360	1360	1360	1360	149
384	20240422	125900	114759562	1360	1360	1360	1360	0
385	20240422	125800	114759562	1360	1359	1360	1359	55
386	20240422	125700	114684765	1360	1360	1360	1360	0
387	20240422	125600	114684765	1360	1359	1360	1358	247
388	20240422	125500	114349236	1359	1359	1360	1359	111
389	20240422	125400	114198333	1359	1359	1359	1359	0
390	20240422	125300	114198333	1359	1359	1359	1359	202
391	20240422	125200	113923815	1359	1358	1359	1358	160
392	20240422	125100	113706434	1358	1358	1358	1358	2
393	20240422	125000	113703718	1358	1358	1358	1358	101
394	20240422	124900	113566560	1357	1357	1357	1357	0
395	20240422	124800	113566560	1357	1357	1357	1357	2
396	20240422	124700	113563846	1356	1356	1356	1356	1427
397	20240422	124600	111628834	1358	1358	1358	1358	0
398	20240422	124500	111628834	1358	1358	1358	1358	0
399	20240422	124400	111628834	1358	1356	1358	1356	443
400	20240422	124300	111027755	1356	1356	1356	1356	1517
401	20240422	124200	108970703	1357	1357	1357	1357	0
402	20240422	124100	108970703	1357	1357	1357	1357	546
403	20240422	124000	108229781	1357	1357	1357	1357	30
404	20240422	123900	108189071	1357	1357	1357	1357	0
405	20240422	123800	108189071	1357	1357	1357	1357	18
406	20240422	123700	108164645	1357	1357	1357	1357	982
407	20240422	123600	106832071	1358	1358	1358	1358	0
408	20240422	123500	106832071	1358	1358	1358	1358	0
409	20240422	123400	106832071	1358	1358	1358	1358	0
410	20240422	123300	106832071	1358	1358	1358	1358	0
411	20240422	123200	106832071	1358	1358	1358	1358	0
412	20240422	123100	106832071	1358	1358	1358	1358	18
413	20240422	123000	106807627	1357	1357	1358	1357	383
414	20240422	122900	106287758	1357	1358	1358	1357	608
415	20240422	122800	105462167	1358	1358	1358	1358	50
416	20240422	122700	105394267	1358	1357	1358	1357	248
417	20240422	122600	105057714	1357	1357	1357	1357	0
418	20240422	122500	105057714	1357	1358	1358	1357	536
419	20240422	122400	104330264	1359	1359	1359	1359	0
420	20240422	122300	104330264	1359	1359	1359	1359	0
421	20240422	122200	104330264	1359	1359	1359	1359	2
422	20240422	122100	104327546	1359	1359	1359	1359	40
423	20240422	122000	104273186	1359	1359	1359	1359	0
424	20240422	121900	104273186	1359	1359	1359	1359	0
425	20240422	121800	104273186	1359	1359	1359	1359	0
426	20240422	121700	104273186	1359	1360	1361	1359	247
427	20240422	121600	103937347	1360	1360	1360	1360	4838
428	20240422	121500	97357667	1360	1360	1360	1360	0
429	20240422	121400	97357667	1360	1360	1360	1360	1
430	20240422	121300	97356307	1360	1360	1360	1360	0
431	20240422	121200	97356307	1360	1360	1360	1360	0
432	20240422	121100	97356307	1360	1360	1360	1360	0
433	20240422	121000	97356307	1360	1360	1360	1360	0
434	20240422	120900	97356307	1360	1360	1360	1360	0
435	20240422	120800	97356307	1360	1360	1360	1360	368
436	20240422	120700	96855827	1359	1359	1359	1359	0
437	20240422	120600	96855827	1359	1359	1359	1359	0
438	20240422	120500	96855827	1359	1359	1359	1359	0
439	20240422	120400	96855827	1359	1359	1359	1359	244
440	20240422	120300	96524231	1359	1359	1359	1359	0
441	20240422	120200	96524231	1359	1359	1359	1359	0
442	20240422	120100	96524231	1359	1359	1359	1359	0
443	20240422	120000	96524231	1359	1359	1359	1359	0
444	20240422	115900	96524231	1359	1359	1359	1359	0
445	20240422	115800	96524231	1359	1359	1359	1359	0
446	20240422	115700	96524231	1359	1359	1359	1359	0
447	20240422	115600	96524231	1359	1359	1359	1359	0
448	20240422	115500	96524231	1359	1360	1360	1359	62
449	20240422	115400	96439918	1361	1361	1361	1361	4
450	20240422	115300	96434474	1360	1360	1360	1360	0
451	20240422	115200	96434474	1360	1360	1360	1360	0
452	20240422	115100	96434474	1360	1360	1360	1360	268
453	20240422	115000	96069994	1363	1363	1363	1363	0
454	20240422	114900	96069994	1363	1363	1363	1363	0
455	20240422	114800	96069994	1363	1363	1363	1363	0
456	20240422	114700	96069994	1363	1363	1363	1363	0
457	20240422	114600	96069994	1363	1363	1363	1363	0
458	20240422	114500	96069994	1363	1363	1363	1363	0
459	20240422	114400	96069994	1363	1363	1363	1363	0
460	20240422	114300	96069994	1363	1363	1363	1363	0
461	20240422	114200	96069994	1363	1363	1363	1363	0
462	20240422	114100	96069994	1363	1363	1363	1363	0
463	20240422	114000	96069994	1363	1363	1363	1363	0
464	20240422	113900	96069994	1363	1363	1363	1363	33
465	20240422	113800	96025015	1359	1360	1360	1359	244
466	20240422	113700	95693283	1360	1360	1360	1360	0
467	20240422	113600	95693283	1360	1360	1360	1360	0
468	20240422	113500	95693283	1360	1360	1360	1360	0
469	20240422	113400	95693283	1360	1360	1360	1360	0
470	20240422	113300	95693283	1360	1360	1360	1360	0
471	20240422	113200	95693283	1360	1360	1360	1360	3
472	20240422	113100	95689203	1359	1359	1359	1359	64
473	20240422	113000	95602227	1359	1360	1360	1359	343
474	20240422	112900	95136034	1360	1360	1360	1360	0
475	20240422	112800	95136034	1360	1360	1360	1360	0
476	20240422	112700	95136034	1360	1360	1360	1360	0
477	20240422	112600	95136034	1360	1360	1360	1360	0
478	20240422	112500	95136034	1360	1361	1361	1359	370
479	20240422	112400	94632838	1361	1363	1364	1361	922
480	20240422	112300	93377042	1363	1363	1363	1363	69
481	20240422	112200	93282995	1363	1363	1363	1363	232
482	20240422	112100	92966779	1364	1364	1364	1364	240
483	20240422	112000	92639419	1365	1365	1365	1365	0
484	20240422	111900	92639419	1365	1365	1365	1365	50
485	20240422	111800	92571169	1365	1365	1365	1365	0
486	20240422	111700	92571169	1365	1365	1365	1365	0
487	20240422	111600	92571169	1365	1365	1365	1365	0
488	20240422	111500	92571169	1365	1365	1365	1365	0
489	20240422	111400	92571169	1365	1365	1365	1365	0
490	20240422	111300	92571169	1365	1365	1365	1365	824
491	20240422	111200	91446409	1364	1364	1364	1364	244
492	20240422	111100	91113593	1365	1365	1365	1365	0
493	20240422	111000	91113593	1365	1365	1365	1365	1055
494	20240422	110900	89673518	1365	1365	1365	1365	50
495	20240422	110800	89605268	1364	1368	1368	1364	9280
496	20240422	110700	76934375	1369	1372	1372	1369	5245
497	20240422	110600	69745648	1373	1373	1373	1373	0
498	20240422	110500	69745648	1373	1373	1373	1373	0
499	20240422	110400	69745648	1373	1373	1373	1373	0
500	20240422	110300	69745648	1373	1373	1373	1373	2
501	20240422	110200	69742902	1372	1372	1372	1372	0
502	20240422	110100	69742902	1372	1372	1372	1372	0
503	20240422	110000	69742902	1372	1372	1372	1372	0
504	20240422	105900	69742902	1372	1372	1372	1372	244
505	20240422	105800	69408134	1373	1373	1373	1373	0
506	20240422	105700	69408134	1373	1373	1373	1373	0
507	20240422	105600	69408134	1373	1373	1373	1373	0
508	20240422	105500	69408134	1373	1373	1373	1373	0
509	20240422	105400	69408134	1373	1373	1373	1373	0
510	20240422	105300	69408134	1373	1373	1373	1373	0
511	20240422	105200	69408134	1373	1373	1373	1373	50
512	20240422	105100	69339484	1372	1372	1372	1372	0
513	20240422	105000	69339484	1372	1372	1372	1372	1743
514	20240422	104900	66948088	1372	1373	1373	1372	70
515	20240422	104800	66852040	1374	1374	1374	1374	22
516	20240422	104700	66821812	1372	1372	1372	1372	0
517	20240422	104600	66821812	1372	1374	1374	1372	273
518	20240422	104500	66446976	1373	1373	1373	1373	0
519	20240422	104400	66446976	1373	1373	1373	1373	28
520	20240422	104300	66408532	1373	1373	1373	1373	0
521	20240422	104200	66408532	1373	1373	1373	1373	0
522	20240422	104100	66408532	1373	1373	1373	1373	26
523	20240422	104000	66372834	1374	1374	1374	1374	170
524	20240422	103900	66139254	1374	1374	1374	1374	0
525	20240422	103800	66139254	1374	1374	1374	1374	0
526	20240422	103700	66139254	1374	1374	1374	1374	0
527	20240422	103600	66139254	1374	1374	1374	1374	0
528	20240422	103500	66139254	1374	1374	1374	1374	0
529	20240422	103400	66139254	1374	1374	1374	1374	0
530	20240422	103300	66139254	1374	1373	1374	1371	462
531	20240422	103200	65504956	1373	1373	1373	1373	140
532	20240422	103100	65312736	1373	1373	1373	1373	54
533	20240422	103000	65238594	1373	1373	1373	1373	0
534	20240422	102900	65238594	1373	1373	1373	1373	0
535	20240422	102800	65238594	1373	1373	1373	1373	21
536	20240422	102700	65209761	1374	1374	1374	1374	0
537	20240422	102600	65209761	1374	1374	1374	1374	0
538	20240422	102500	65209761	1374	1374	1374	1374	0
539	20240422	102400	65209761	1374	1374	1374	1374	0
540	20240422	102300	65209761	1374	1374	1374	1374	77
541	20240422	102200	65103963	1373	1373	1373	1373	0
542	20240422	102100	65103963	1373	1373	1373	1373	56
543	20240422	102000	65027075	1373	1374	1374	1373	847
544	20240422	101900	63863614	1374	1374	1374	1374	0
545	20240422	101800	63863614	1374	1374	1374	1374	1
546	20240422	101700	63862240	1374	1374	1374	1374	0
547	20240422	101600	63862240	1374	1374	1374	1374	131
548	20240422	101500	63682246	1375	1375	1375	1375	0
549	20240422	101400	63682246	1375	1375	1375	1375	0
550	20240422	101300	63682246	1375	1375	1375	1374	3763
551	20240422	101200	58511732	1376	1375	1376	1374	2886
552	20240422	101100	54543530	1375	1375	1375	1375	108
553	20240422	101000	54395030	1375	1375	1375	1375	30
554	20240422	100900	54353780	1376	1376	1378	1376	547
555	20240422	100800	53601028	1376	1377	1377	1376	1308
556	20240422	100700	51800950	1377	1378	1378	1377	254
557	20240422	100600	51451182	1379	1379	1379	1379	0
558	20240422	100500	51451182	1379	1379	1379	1379	0
559	20240422	100400	51451182	1379	1377	1379	1377	131
560	20240422	100300	51270675	1379	1379	1379	1379	50
561	20240422	100200	51201725	1378	1378	1378	1378	0
562	20240422	100100	51201725	1378	1378	1378	1378	60
563	20240422	100000	51119045	1380	1378	1380	1377	27
564	20240422	095900	51081832	1378	1381	1382	1378	2010
565	20240422	095800	48309053	1381	1382	1382	1381	4359
566	20240422	095700	42287671	1382	1382	1382	1382	0
567	20240422	095600	42287671	1382	1382	1382	1382	0
568	20240422	095500	42287671	1382	1382	1382	1382	79
569	20240422	095400	42178493	1382	1383	1383	1382	245
570	20240422	095300	41839902	1383	1383	1383	1383	2595
571	20240422	095200	38251017	1383	1383	1383	1383	0
572	20240422	095100	38251017	1383	1383	1383	1383	0
573	20240422	095000	38251017	1383	1383	1383	1383	87
574	20240422	094900	38130696	1383	1383	1383	1383	49
575	20240422	094800	38062929	1384	1384	1384	1384	0
576	20240422	094700	38062929	1384	1384	1384	1384	762
577	20240422	094600	37008321	1383	1383	1383	1383	1
578	20240422	094500	37006938	1385	1385	1385	1385	293
579	20240422	094400	36601133	1383	1383	1383	1383	0
580	20240422	094300	36601133	1383	1383	1383	1383	49
581	20240422	094200	36533366	1383	1383	1383	1383	0
582	20240422	094100	36533366	1383	1383	1383	1383	244
583	20240422	094000	36195914	1385	1385	1385	1385	0
584	20240422	093900	36195914	1385	1385	1385	1385	1848
585	20240422	093800	33636434	1382	1382	1382	1382	42
586	20240422	093700	33578390	1382	1382	1382	1382	0
587	20240422	093600	33578390	1382	1382	1382	1382	0
588	20240422	093500	33578390	1382	1382	1382	1382	23
589	20240422	093400	33546604	1382	1383	1383	1382	395
590	20240422	093300	33000406	1383	1383	1383	1383	0
591	20240422	093200	33000406	1383	1383	1383	1383	57
592	20240422	093100	32921575	1382	1382	1382	1382	0
593	20240422	093000	32921575	1382	1382	1382	1382	200
594	20240422	092900	32645175	1385	1385	1385	1385	1
595	20240422	092800	32643790	1382	1383	1383	1382	244
596	20240422	092700	32306580	1385	1385	1385	1385	0
597	20240422	092600	32306580	1385	1385	1385	1385	0
598	20240422	092500	32306580	1385	1385	1385	1385	0
599	20240422	092400	32306580	1385	1383	1385	1383	1666
600	20240422	092300	30001789	1384	1384	1385	1384	1512
601	20240422	092200	27909175	1385	1385	1385	1385	50
602	20240422	092100	27839925	1384	1384	1384	1384	0
603	20240422	092000	27839925	1384	1384	1384	1384	0
604	20240422	091900	27839925	1384	1385	1385	1384	57
605	20240422	091800	27761031	1384	1384	1384	1384	1445
606	20240422	091700	25761151	1385	1384	1385	1384	28
607	20240422	091600	25722398	1384	1385	1385	1384	722
608	20240422	091500	24723148	1385	1385	1385	1385	1
609	20240422	091400	24721763	1385	1386	1386	1385	8887
610	20240422	091300	12413251	1385	1385	1385	1385	414
611	20240422	091200	11839861	1386	1387	1387	1386	2219
612	20240422	091100	8764005	1387	1387	1387	1387	0
613	20240422	091000	8764005	1387	1389	1389	1387	1623
614	20240422	090900	6511113	1389	1389	1389	1389	21
615	20240422	090800	6481944	1389	1389	1389	1389	16
616	20240422	090700	6459720	1391	1388	1391	1386	131
617	20240422	090600	6277765	1388	1388	1388	1388	257
618	20240422	090500	5921049	1385	1385	1385	1385	0
619	20240422	090400	5921049	1385	1385	1385	1385	0
620	20240422	090300	5921049	1385	1385	1385	1385	0
621	20240422	090200	5921049	1385	1385	1385	1385	0
622	20240422	090100	5921049	1385	1385	1385	1385	16
623	20240422	090000	5898889	1391	1385	1391	1385	4253