KissMeData/005390/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184500	151970420	1779	1779	1779	1779	3567
3	20240422	184400	151970420	1779	1779	1779	1779	0
4	20240422	184300	151970420	1779	1779	1779	1779	0
5	20240422	184200	151970420	1779	1779	1779	1779	0
6	20240422	184100	151970420	1779	1779	1779	1779	0
7	20240422	184000	151970420	1779	1779	1779	1779	0
8	20240422	183900	151970420	1779	1779	1779	1779	0
9	20240422	183800	151970420	1779	1779	1779	1779	0
10	20240422	183700	151970420	1779	1779	1779	1779	0
11	20240422	183600	151970420	1779	1779	1779	1779	0
12	20240422	183500	151970420	1779	1779	1779	1779	0
13	20240422	183400	151970420	1779	1779	1779	1779	0
14	20240422	183300	151970420	1779	1779	1779	1779	0
15	20240422	183200	151970420	1779	1779	1779	1779	0
16	20240422	183100	151970420	1779	1779	1779	1779	0
17	20240422	183000	151970420	1779	1779	1779	1779	0
18	20240422	182900	151970420	1779	1779	1779	1779	0
19	20240422	182800	151970420	1779	1779	1779	1779	0
20	20240422	182700	151970420	1779	1779	1779	1779	0
21	20240422	182600	151970420	1779	1779	1779	1779	0
22	20240422	182500	151970420	1779	1779	1779	1779	0
23	20240422	182400	151970420	1779	1779	1779	1779	0
24	20240422	182300	151970420	1779	1779	1779	1779	0
25	20240422	182200	151970420	1779	1779	1779	1779	0
26	20240422	182100	151970420	1779	1779	1779	1779	0
27	20240422	182000	151970420	1779	1779	1779	1779	0
28	20240422	181900	151970420	1779	1779	1779	1779	0
29	20240422	181800	151970420	1779	1779	1779	1779	0
30	20240422	181700	151970420	1779	1779	1779	1779	0
31	20240422	181600	151970420	1779	1779	1779	1779	0
32	20240422	181500	151970420	1779	1779	1779	1779	3567
33	20240422	181400	151970420	1779	1779	1779	1779	0
34	20240422	181300	151970420	1779	1779	1779	1779	0
35	20240422	181200	151970420	1779	1779	1779	1779	0
36	20240422	181100	151970420	1779	1779	1779	1779	0
37	20240422	181000	151970420	1779	1779	1779	1779	0
38	20240422	180900	151970420	1779	1779	1779	1779	0
39	20240422	180800	151970420	1779	1779	1779	1779	0
40	20240422	180700	151970420	1779	1779	1779	1779	0
41	20240422	180600	151970420	1779	1779	1779	1779	0
42	20240422	180500	151970420	1779	1779	1779	1779	0
43	20240422	180400	151970420	1779	1779	1779	1779	0
44	20240422	180300	151970420	1779	1779	1779	1779	0
45	20240422	180200	151970420	1779	1779	1779	1779	0
46	20240422	180100	151970420	1779	1779	1779	1779	0
47	20240422	180000	151970420	1779	1779	1779	1779	0
48	20240422	175900	151970420	1779	1779	1779	1779	0
49	20240422	175800	151970420	1779	1779	1779	1779	0
50	20240422	175700	151970420	1779	1779	1779	1779	0
51	20240422	175600	151970420	1779	1779	1779	1779	0
52	20240422	175500	151970420	1779	1779	1779	1779	0
53	20240422	175400	151970420	1779	1779	1779	1779	0
54	20240422	175300	151970420	1779	1779	1779	1779	0
55	20240422	175200	151970420	1779	1779	1779	1779	0
56	20240422	175100	151970420	1779	1779	1779	1779	0
57	20240422	175000	151970420	1779	1779	1779	1779	0
58	20240422	174900	151970420	1779	1779	1779	1779	0
59	20240422	174800	151970420	1779	1779	1779	1779	0
60	20240422	174700	151970420	1779	1779	1779	1779	0
61	20240422	174600	151970420	1779	1779	1779	1779	0
62	20240422	174500	151970420	1779	1779	1779	1779	3567
63	20240422	174400	151970420	1779	1779	1779	1779	0
64	20240422	174300	151970420	1779	1779	1779	1779	0
65	20240422	174200	151970420	1779	1779	1779	1779	0
66	20240422	174100	151970420	1779	1779	1779	1779	0
67	20240422	174000	151970420	1779	1779	1779	1779	0
68	20240422	173900	151970420	1779	1779	1779	1779	0
69	20240422	173800	151970420	1779	1779	1779	1779	0
70	20240422	173700	151970420	1779	1779	1779	1779	0
71	20240422	173600	151970420	1779	1779	1779	1779	0
72	20240422	173500	151970420	1779	1779	1779	1779	0
73	20240422	173400	151970420	1779	1779	1779	1779	0
74	20240422	173300	151970420	1779	1779	1779	1779	0
75	20240422	173200	151970420	1779	1779	1779	1779	0
76	20240422	173100	151970420	1779	1779	1779	1779	0
77	20240422	173000	151970420	1779	1779	1779	1779	0
78	20240422	172900	151970420	1779	1779	1779	1779	0
79	20240422	172800	151970420	1779	1779	1779	1779	0
80	20240422	172700	151970420	1779	1779	1779	1779	0
81	20240422	172600	151970420	1779	1779	1779	1779	0
82	20240422	172500	151970420	1779	1779	1779	1779	0
83	20240422	172400	151970420	1779	1779	1779	1779	0
84	20240422	172300	151970420	1779	1779	1779	1779	0
85	20240422	172200	151970420	1779	1779	1779	1779	0
86	20240422	172100	151970420	1779	1779	1779	1779	0
87	20240422	172000	151970420	1779	1779	1779	1779	0
88	20240422	171900	151970420	1779	1779	1779	1779	0
89	20240422	171800	151970420	1779	1779	1779	1779	0
90	20240422	171700	151970420	1779	1779	1779	1779	0
91	20240422	171600	151970420	1779	1779	1779	1779	0
92	20240422	171500	151970420	1779	1779	1779	1779	3567
93	20240422	171400	151970420	1779	1779	1779	1779	0
94	20240422	171300	151970420	1779	1779	1779	1779	0
95	20240422	171200	151970420	1779	1779	1779	1779	0
96	20240422	171100	151970420	1779	1779	1779	1779	0
97	20240422	171000	151970420	1779	1779	1779	1779	0
98	20240422	170900	151970420	1779	1779	1779	1779	0
99	20240422	170800	151970420	1779	1779	1779	1779	0
100	20240422	170700	151970420	1779	1779	1779	1779	0
101	20240422	170600	151970420	1779	1779	1779	1779	0
102	20240422	170500	151970420	1779	1779	1779	1779	0
103	20240422	170400	151970420	1779	1779	1779	1779	0
104	20240422	170300	151970420	1779	1779	1779	1779	0
105	20240422	170200	151970420	1779	1779	1779	1779	0
106	20240422	170100	151970420	1779	1779	1779	1779	0
107	20240422	170000	151970420	1779	1779	1779	1779	0
108	20240422	165900	151970420	1779	1779	1779	1779	0
109	20240422	165800	151970420	1779	1779	1779	1779	0
110	20240422	165700	151970420	1779	1779	1779	1779	0
111	20240422	165600	151970420	1779	1779	1779	1779	0
112	20240422	165500	151970420	1779	1779	1779	1779	0
113	20240422	165400	151970420	1779	1779	1779	1779	0
114	20240422	165300	151970420	1779	1779	1779	1779	0
115	20240422	165200	151970420	1779	1779	1779	1779	0
116	20240422	165100	151970420	1779	1779	1779	1779	0
117	20240422	165000	151970420	1779	1779	1779	1779	0
118	20240422	164900	151970420	1779	1779	1779	1779	0
119	20240422	164800	151970420	1779	1779	1779	1779	0
120	20240422	164700	151970420	1779	1779	1779	1779	0
121	20240422	164600	151970420	1779	1779	1779	1779	0
122	20240422	164500	151970420	1779	1779	1779	1779	3567
123	20240422	164400	151970420	1779	1779	1779	1779	0
124	20240422	164300	151970420	1779	1779	1779	1779	0
125	20240422	164200	151970420	1779	1779	1779	1779	0
126	20240422	164100	151970420	1779	1779	1779	1779	0
127	20240422	164000	151970420	1779	1779	1779	1779	0
128	20240422	163900	151970420	1779	1779	1779	1779	0
129	20240422	163800	151970420	1779	1779	1779	1779	0
130	20240422	163700	151970420	1779	1779	1779	1779	0
131	20240422	163600	151970420	1779	1779	1779	1779	0
132	20240422	163500	151970420	1779	1779	1779	1779	0
133	20240422	163400	151970420	1779	1779	1779	1779	0
134	20240422	163300	151970420	1779	1779	1779	1779	0
135	20240422	163200	151970420	1779	1779	1779	1779	0
136	20240422	163100	151970420	1779	1779	1779	1779	0
137	20240422	163000	151970420	1779	1779	1779	1779	0
138	20240422	162900	151970420	1779	1779	1779	1779	0
139	20240422	162800	151970420	1779	1779	1779	1779	0
140	20240422	162700	151970420	1779	1779	1779	1779	0
141	20240422	162600	151970420	1779	1779	1779	1779	0
142	20240422	162500	151970420	1779	1779	1779	1779	0
143	20240422	162400	151970420	1779	1779	1779	1779	0
144	20240422	162300	151970420	1779	1779	1779	1779	0
145	20240422	162200	151970420	1779	1779	1779	1779	0
146	20240422	162100	151970420	1779	1779	1779	1779	0
147	20240422	162000	151970420	1779	1779	1779	1779	0
148	20240422	161900	151970420	1779	1779	1779	1779	0
149	20240422	161800	151970420	1779	1779	1779	1779	0
150	20240422	161700	151970420	1779	1779	1779	1779	0
151	20240422	161600	151970420	1779	1779	1779	1779	0
152	20240422	161500	151970420	1779	1779	1779	1779	3567
153	20240422	161400	151970420	1779	1779	1779	1779	0
154	20240422	161300	151970420	1779	1779	1779	1779	0
155	20240422	161200	151970420	1779	1779	1779	1779	0
156	20240422	161100	151970420	1779	1779	1779	1779	0
157	20240422	161000	151970420	1779	1779	1779	1779	0
158	20240422	160900	151970420	1779	1779	1779	1779	0
159	20240422	160800	151970420	1779	1779	1779	1779	0
160	20240422	160700	151970420	1779	1779	1779	1779	0
161	20240422	160600	151970420	1779	1779	1779	1779	0
162	20240422	160500	151970420	1779	1779	1779	1779	0
163	20240422	160400	151970420	1779	1779	1779	1779	0
164	20240422	160300	151970420	1779	1779	1779	1779	0
165	20240422	160200	151970420	1779	1779	1779	1779	0
166	20240422	160100	151970420	1779	1779	1779	1779	0
167	20240422	160000	151970420	1779	1779	1779	1779	0
168	20240422	155900	151970420	1779	1779	1779	1779	0
169	20240422	155800	151970420	1779	1779	1779	1779	0
170	20240422	155700	151970420	1779	1779	1779	1779	0
171	20240422	155600	151970420	1779	1779	1779	1779	0
172	20240422	155500	151970420	1779	1779	1779	1779	0
173	20240422	155400	151970420	1779	1779	1779	1779	0
174	20240422	155300	151970420	1779	1779	1779	1779	0
175	20240422	155200	151970420	1779	1779	1779	1779	0
176	20240422	155100	151970420	1779	1779	1779	1779	0
177	20240422	155000	151970420	1779	1779	1779	1779	0
178	20240422	154900	151970420	1779	1779	1779	1779	0
179	20240422	154800	151970420	1779	1779	1779	1779	0
180	20240422	154700	151970420	1779	1779	1779	1779	0
181	20240422	154600	151970420	1779	1779	1779	1779	0
182	20240422	154500	151970420	1779	1779	1779	1779	3567
183	20240422	154400	151970420	1779	1779	1779	1779	0
184	20240422	154300	151970420	1779	1779	1779	1779	0
185	20240422	154200	151970420	1779	1779	1779	1779	0
186	20240422	154100	151970420	1779	1779	1779	1779	0
187	20240422	154000	151970420	1779	1779	1779	1779	0
188	20240422	153900	151970420	1779	1779	1779	1779	0
189	20240422	153800	151970420	1779	1779	1779	1779	0
190	20240422	153700	151970420	1779	1779	1779	1779	0
191	20240422	153600	151970420	1779	1779	1779	1779	0
192	20240422	153500	151970420	1779	1779	1779	1779	0
193	20240422	153400	151970420	1779	1779	1779	1779	0
194	20240422	153300	151970420	1779	1779	1779	1779	0
195	20240422	153200	151970420	1779	1779	1779	1779	0
196	20240422	153100	151970420	1779	1779	1779	1779	0
197	20240422	153000	151970420	1779	1779	1779	1779	3567
198	20240422	152900	145624727	1782	1782	1782	1782	0
199	20240422	152800	145624727	1782	1782	1782	1782	0
200	20240422	152700	145624727	1782	1782	1782	1782	0
201	20240422	152600	145624727	1782	1782	1782	1782	0
202	20240422	152500	145624727	1782	1782	1782	1782	0
203	20240422	152400	145624727	1782	1782	1782	1782	0
204	20240422	152300	145624727	1782	1782	1782	1782	0
205	20240422	152200	145624727	1782	1782	1782	1782	0
206	20240422	152100	145624727	1782	1782	1782	1782	0
207	20240422	152000	145624727	1782	1782	1782	1782	0
208	20240422	151900	145624727	1782	1783	1783	1782	60
209	20240422	151800	145517797	1783	1783	1783	1783	10
210	20240422	151700	145499967	1783	1783	1783	1783	119
211	20240422	151600	145287790	1783	1783	1783	1783	1504
212	20240422	151500	142606158	1783	1782	1783	1782	3262
213	20240422	151400	136792501	1782	1782	1782	1782	55
214	20240422	151300	136694491	1782	1781	1782	1781	48
215	20240422	151200	136608984	1781	1781	1781	1781	33
216	20240422	151100	136550211	1781	1781	1781	1781	107
217	20240422	151000	136359644	1781	1781	1781	1781	50
218	20240422	150900	136270594	1781	1781	1781	1781	24
219	20240422	150800	136227850	1781	1781	1781	1781	42
220	20240422	150700	136153048	1781	1781	1781	1781	34
221	20240422	150600	136092494	1781	1781	1781	1781	45
222	20240422	150500	136012349	1781	1781	1781	1781	28
223	20240422	150400	135962481	1781	1781	1781	1781	49
224	20240422	150300	135875212	1781	1781	1781	1781	25
225	20240422	150200	135830687	1779	1781	1781	1779	772
226	20240422	150100	134456495	1781	1781	1781	1781	35
227	20240422	150000	134394160	1780	1781	1781	1780	1560
228	20240422	145900	131617261	1781	1781	1781	1781	0
229	20240422	145800	131617261	1781	1781	1781	1781	22
230	20240422	145700	131578079	1780	1781	1781	1780	1278
231	20240422	145600	129303199	1781	1781	1781	1781	35
232	20240422	145500	129240864	1780	1781	1781	1780	99
233	20240422	145400	129064592	1781	1781	1781	1781	1028
234	20240422	145300	127233724	1781	1781	1781	1781	36
235	20240422	145200	127169608	1781	1781	1781	1781	38
236	20240422	145100	127101930	1781	1781	1781	1781	47
237	20240422	145000	127018223	1781	1781	1781	1781	26
238	20240422	144900	126971917	1781	1781	1781	1781	47
239	20240422	144800	126888210	1781	1781	1781	1781	26
240	20240422	144700	126841904	1781	1781	1781	1781	40
241	20240422	144600	126770664	1781	1781	1781	1781	34
242	20240422	144500	126710110	1781	1781	1781	1781	42
243	20240422	144400	126635308	1781	1781	1781	1781	35
244	20240422	144300	126572973	1780	1780	1780	1780	51
245	20240422	144200	126482193	1781	1781	1781	1781	63
246	20240422	144100	126369990	1781	1781	1781	1781	41
247	20240422	144000	126296969	1781	1781	1781	1781	37
248	20240422	143900	126231072	1781	1781	1781	1781	36
249	20240422	143800	126166956	1781	1780	1781	1780	95
250	20240422	143700	125997764	1781	1781	1781	1781	25
251	20240422	143600	125953239	1780	1781	1781	1780	53
252	20240422	143500	125858847	1780	1781	1781	1780	121
253	20240422	143400	125643446	1781	1781	1781	1781	36
254	20240422	143300	125579330	1780	1780	1780	1780	0
255	20240422	143200	125579330	1780	1780	1780	1780	0
256	20240422	143100	125579330	1780	1780	1780	1780	0
257	20240422	143000	125579330	1780	1781	1781	1780	2
258	20240422	142900	125575769	1780	1780	1780	1780	0
259	20240422	142800	125575769	1780	1780	1780	1780	0
260	20240422	142700	125575769	1780	1780	1780	1780	2
261	20240422	142600	125572209	1780	1780	1780	1780	0
262	20240422	142500	125572209	1780	1780	1780	1780	0
263	20240422	142400	125572209	1780	1780	1780	1780	0
264	20240422	142300	125572209	1780	1780	1780	1780	574
265	20240422	142200	124550489	1780	1780	1780	1780	0
266	20240422	142100	124550489	1780	1780	1780	1780	0
267	20240422	142000	124550489	1780	1780	1780	1780	0
268	20240422	141900	124550489	1780	1780	1780	1780	2
269	20240422	141800	124546929	1781	1781	1781	1781	3
270	20240422	141700	124541586	1781	1781	1781	1781	0
271	20240422	141600	124541586	1781	1781	1781	1781	1
272	20240422	141500	124539805	1780	1780	1780	1780	737
273	20240422	141400	123227945	1781	1781	1781	1781	0
274	20240422	141300	123227945	1781	1781	1781	1781	0
275	20240422	141200	123227945	1781	1781	1781	1781	132
276	20240422	141100	122992853	1782	1782	1782	1782	0
277	20240422	141000	122992853	1782	1782	1782	1782	2285
278	20240422	140900	118920983	1783	1783	1783	1783	122
279	20240422	140800	118703457	1783	1783	1783	1783	100
280	20240422	140700	118525157	1783	1783	1783	1783	100
281	20240422	140600	118346857	1783	1783	1783	1783	0
282	20240422	140500	118346857	1783	1783	1783	1783	0
283	20240422	140400	118346857	1783	1783	1783	1783	0
284	20240422	140300	118346857	1783	1783	1783	1783	0
285	20240422	140200	118346857	1783	1783	1783	1783	114
286	20240422	140100	118143595	1783	1783	1783	1783	39
287	20240422	140000	118074058	1782	1782	1782	1782	120
288	20240422	135900	117860218	1782	1782	1782	1782	408
289	20240422	135800	117133162	1782	1782	1782	1782	1
290	20240422	135700	117131380	1782	1782	1782	1782	1
291	20240422	135600	117129598	1782	1782	1782	1782	0
292	20240422	135500	117129598	1782	1781	1782	1781	54
293	20240422	135400	117033423	1782	1782	1782	1782	0
294	20240422	135300	117033423	1782	1782	1782	1782	0
295	20240422	135200	117033423	1782	1782	1782	1782	0
296	20240422	135100	117033423	1782	1782	1782	1782	0
297	20240422	135000	117033423	1782	1782	1782	1782	0
298	20240422	134900	117033423	1782	1782	1782	1782	0
299	20240422	134800	117033423	1782	1782	1782	1782	0
300	20240422	134700	117033423	1782	1782	1782	1782	1
301	20240422	134600	117031641	1781	1781	1781	1781	600
302	20240422	134500	115963041	1781	1781	1781	1781	0
303	20240422	134400	115963041	1781	1781	1781	1781	0
304	20240422	134300	115963041	1781	1781	1781	1781	700
305	20240422	134200	114716341	1782	1782	1782	1782	0
306	20240422	134100	114716341	1782	1782	1782	1782	0
307	20240422	134000	114716341	1782	1782	1782	1782	168
308	20240422	133900	114416965	1782	1782	1782	1782	48
309	20240422	133800	114331429	1782	1782	1782	1782	0
310	20240422	133700	114331429	1782	1782	1782	1782	123
311	20240422	133600	114112243	1782	1782	1782	1782	0
312	20240422	133500	114112243	1782	1782	1782	1782	0
313	20240422	133400	114112243	1782	1782	1782	1782	0
314	20240422	133300	114112243	1782	1782	1782	1782	1095
315	20240422	133200	112160953	1782	1782	1782	1782	3
316	20240422	133100	112155607	1782	1782	1782	1782	0
317	20240422	133000	112155607	1782	1782	1782	1782	0
318	20240422	132900	112155607	1782	1782	1782	1782	0
319	20240422	132800	112155607	1782	1782	1782	1782	48
320	20240422	132700	112070071	1782	1782	1782	1782	0
321	20240422	132600	112070071	1782	1782	1782	1782	0
322	20240422	132500	112070071	1782	1782	1782	1782	0
323	20240422	132400	112070071	1782	1782	1782	1782	0
324	20240422	132300	112070071	1782	1782	1782	1782	0
325	20240422	132200	112070071	1782	1782	1782	1782	14
326	20240422	132100	112045123	1782	1782	1782	1782	2
327	20240422	132000	112041559	1781	1781	1781	1781	0
328	20240422	131900	112041559	1781	1781	1781	1781	12
329	20240422	131800	112020187	1781	1781	1781	1781	0
330	20240422	131700	112020187	1781	1781	1781	1781	0
331	20240422	131600	112020187	1781	1781	1781	1781	0
332	20240422	131500	112020187	1781	1781	1781	1781	0
333	20240422	131400	112020187	1781	1781	1781	1781	303
334	20240422	131300	111480544	1781	1781	1781	1781	5
335	20240422	131200	111471639	1782	1782	1782	1782	0
336	20240422	131100	111471639	1782	1782	1782	1782	0
337	20240422	131000	111471639	1782	1782	1782	1782	0
338	20240422	130900	111471639	1782	1782	1782	1782	0
339	20240422	130800	111471639	1782	1782	1782	1782	0
340	20240422	130700	111471639	1782	1782	1782	1782	1484
341	20240422	130600	108827151	1783	1783	1783	1783	0
342	20240422	130500	108827151	1783	1783	1783	1783	2814
343	20240422	130400	103809789	1783	1783	1783	1783	0
344	20240422	130300	103809789	1783	1783	1783	1783	0
345	20240422	130200	103809789	1783	1783	1783	1783	0
346	20240422	130100	103809789	1783	1783	1783	1783	1000
347	20240422	130000	102026789	1783	1783	1783	1783	7
348	20240422	125900	102014308	1783	1783	1783	1783	135
349	20240422	125800	101773603	1782	1782	1782	1782	0
350	20240422	125700	101773603	1782	1782	1782	1782	341
351	20240422	125600	101165941	1782	1782	1782	1782	124
352	20240422	125500	100944973	1782	1782	1782	1782	0
353	20240422	125400	100944973	1782	1782	1782	1782	0
354	20240422	125300	100944973	1782	1782	1782	1782	6
355	20240422	125200	100934281	1781	1781	1781	1781	36
356	20240422	125100	100870165	1781	1781	1781	1781	0
357	20240422	125000	100870165	1781	1781	1781	1781	30
358	20240422	124900	100816735	1781	1781	1781	1781	95
359	20240422	124800	100647540	1780	1780	1780	1780	1230
360	20240422	124700	98458140	1780	1777	1780	1777	5064
361	20240422	124600	89447766	1777	1777	1777	1777	0
362	20240422	124500	89447766	1777	1777	1777	1777	0
363	20240422	124400	89447766	1777	1777	1777	1777	0
364	20240422	124300	89447766	1777	1777	1777	1777	0
365	20240422	124200	89447766	1777	1777	1777	1777	0
366	20240422	124100	89447766	1777	1777	1777	1777	1
367	20240422	124000	89445989	1777	1777	1777	1777	0
368	20240422	123900	89445989	1777	1777	1777	1777	1
369	20240422	123800	89444212	1776	1776	1776	1776	1
370	20240422	123700	89442436	1777	1777	1777	1777	0
371	20240422	123600	89442436	1777	1776	1777	1776	2
372	20240422	123500	89438883	1777	1776	1777	1776	165
373	20240422	123400	89145711	1776	1776	1776	1776	15
374	20240422	123300	89119071	1776	1776	1776	1776	0
375	20240422	123200	89119071	1776	1776	1776	1776	0
376	20240422	123100	89119071	1776	1776	1776	1776	0
377	20240422	123000	89119071	1776	1776	1776	1776	0
378	20240422	122900	89119071	1776	1776	1776	1776	0
379	20240422	122800	89119071	1776	1776	1776	1776	0
380	20240422	122700	89119071	1776	1776	1776	1776	1238
381	20240422	122600	86920383	1776	1776	1776	1776	0
382	20240422	122500	86920383	1776	1776	1776	1776	0
383	20240422	122400	86920383	1776	1776	1776	1776	0
384	20240422	122300	86920383	1776	1776	1776	1776	0
385	20240422	122200	86920383	1776	1776	1776	1776	0
386	20240422	122100	86920383	1776	1776	1776	1776	1
387	20240422	122000	86918607	1776	1776	1776	1776	7
388	20240422	121900	86906175	1776	1776	1776	1776	3
389	20240422	121800	86900847	1776	1776	1776	1776	0
390	20240422	121700	86900847	1776	1776	1776	1776	0
391	20240422	121600	86900847	1776	1776	1776	1776	0
392	20240422	121500	86900847	1776	1776	1776	1776	1
393	20240422	121400	86899071	1776	1776	1776	1776	0
394	20240422	121300	86899071	1776	1776	1776	1776	41
395	20240422	121200	86826255	1776	1776	1776	1776	534
396	20240422	121100	85877871	1777	1777	1777	1777	0
397	20240422	121000	85877871	1777	1777	1777	1777	241
398	20240422	120900	85449614	1778	1778	1778	1778	0
399	20240422	120800	85449614	1778	1778	1778	1778	0
400	20240422	120700	85449614	1778	1778	1778	1778	0
401	20240422	120600	85449614	1778	1778	1778	1778	0
402	20240422	120500	85449614	1778	1778	1778	1778	0
403	20240422	120400	85449614	1778	1778	1778	1778	0
404	20240422	120300	85449614	1778	1778	1778	1778	0
405	20240422	120200	85449614	1778	1778	1778	1778	2
406	20240422	120100	85446058	1778	1778	1778	1778	129
407	20240422	120000	85216696	1777	1777	1777	1777	0
408	20240422	115900	85216696	1777	1777	1777	1777	1912
409	20240422	115800	81819072	1777	1777	1777	1777	10
410	20240422	115700	81801302	1777	1777	1777	1777	0
411	20240422	115600	81801302	1777	1777	1777	1777	0
412	20240422	115500	81801302	1777	1777	1777	1777	0
413	20240422	115400	81801302	1777	1777	1777	1777	0
414	20240422	115300	81801302	1777	1777	1777	1777	0
415	20240422	115200	81801302	1777	1777	1777	1777	0
416	20240422	115100	81801302	1777	1777	1777	1777	0
417	20240422	115000	81801302	1777	1777	1777	1777	0
418	20240422	114900	81801302	1777	1777	1777	1777	0
419	20240422	114800	81801302	1777	1777	1777	1777	0
420	20240422	114700	81801302	1777	1777	1777	1777	1
421	20240422	114600	81799525	1774	1777	1777	1774	3598
422	20240422	114500	75412108	1777	1777	1777	1777	25
423	20240422	114400	75367683	1777	1776	1777	1776	269
424	20240422	114300	74889938	1776	1776	1776	1776	0
425	20240422	114200	74889938	1776	1776	1776	1776	0
426	20240422	114100	74889938	1776	1778	1778	1776	2111
427	20240422	114000	71138410	1779	1779	1779	1779	0
428	20240422	113900	71138410	1779	1779	1779	1779	0
429	20240422	113800	71138410	1779	1779	1779	1779	0
430	20240422	113700	71138410	1779	1779	1779	1779	3
431	20240422	113600	71133073	1779	1779	1779	1779	0
432	20240422	113500	71133073	1779	1779	1779	1779	10
433	20240422	113400	71115283	1779	1779	1779	1779	1
434	20240422	113300	71113504	1779	1779	1779	1779	0
435	20240422	113200	71113504	1779	1780	1780	1779	1475
436	20240422	113100	68489478	1780	1780	1780	1780	20
437	20240422	113000	68453878	1780	1780	1780	1780	69
438	20240422	112900	68331058	1780	1780	1780	1780	1
439	20240422	112800	68329278	1779	1779	1779	1779	0
440	20240422	112700	68329278	1779	1779	1779	1779	0
441	20240422	112600	68329278	1779	1779	1779	1779	0
442	20240422	112500	68329278	1779	1779	1779	1779	0
443	20240422	112400	68329278	1779	1779	1779	1779	0
444	20240422	112300	68329278	1779	1779	1779	1779	0
445	20240422	112200	68329278	1779	1779	1779	1779	0
446	20240422	112100	68329278	1779	1779	1779	1779	0
447	20240422	112000	68329278	1779	1779	1779	1779	0
448	20240422	111900	68329278	1779	1779	1779	1779	10
449	20240422	111800	68311488	1779	1779	1779	1779	100
450	20240422	111700	68133588	1779	1779	1779	1779	0
451	20240422	111600	68133588	1779	1779	1779	1779	0
452	20240422	111500	68133588	1779	1779	1779	1779	0
453	20240422	111400	68133588	1779	1779	1779	1779	0
454	20240422	111300	68133588	1779	1779	1779	1779	0
455	20240422	111200	68133588	1779	1779	1779	1779	1
456	20240422	111100	68131809	1776	1776	1776	1776	0
457	20240422	111000	68131809	1776	1776	1776	1776	100
458	20240422	110900	67954209	1776	1777	1777	1776	1053
459	20240422	110800	66083865	1778	1779	1779	1778	34
460	20240422	110700	66023380	1780	1776	1781	1776	7
461	20240422	110600	66010920	1777	1779	1779	1777	4953
462	20240422	110500	57208484	1780	1780	1780	1780	50
463	20240422	110400	57119484	1780	1780	1780	1780	404
464	20240422	110300	56400364	1781	1781	1781	1781	100
465	20240422	110200	56222264	1781	1781	1781	1781	3
466	20240422	110100	56216921	1781	1781	1781	1781	0
467	20240422	110000	56216921	1781	1781	1781	1781	1
468	20240422	105900	56215140	1779	1779	1779	1779	0
469	20240422	105800	56215140	1779	1779	1779	1779	0
470	20240422	105700	56215140	1779	1779	1779	1779	1
471	20240422	105600	56213361	1779	1779	1779	1779	2
472	20240422	105500	56209803	1778	1778	1778	1778	0
473	20240422	105400	56209803	1778	1778	1778	1778	0
474	20240422	105300	56209803	1778	1778	1778	1778	0
475	20240422	105200	56209803	1778	1778	1778	1778	0
476	20240422	105100	56209803	1778	1778	1778	1778	0
477	20240422	105000	56209803	1778	1778	1778	1778	2
478	20240422	104900	56206247	1778	1778	1778	1778	0
479	20240422	104800	56206247	1778	1778	1778	1778	0
480	20240422	104700	56206247	1778	1778	1778	1778	2
481	20240422	104600	56202691	1778	1778	1778	1778	0
482	20240422	104500	56202691	1778	1778	1778	1778	0
483	20240422	104400	56202691	1778	1778	1778	1778	0
484	20240422	104300	56202691	1778	1778	1778	1778	0
485	20240422	104200	56202691	1778	1778	1778	1778	0
486	20240422	104100	56202691	1778	1779	1779	1778	400
487	20240422	104000	55491386	1780	1780	1780	1780	0
488	20240422	103900	55491386	1780	1780	1780	1780	661
489	20240422	103800	54314806	1778	1779	1779	1778	3480
490	20240422	103700	48126793	1779	1780	1780	1779	692
491	20240422	103600	46895034	1781	1781	1781	1781	1
492	20240422	103500	46893253	1781	1781	1781	1781	0
493	20240422	103400	46893253	1781	1781	1781	1781	0
494	20240422	103300	46893253	1781	1781	1781	1781	1348
495	20240422	103200	44492465	1781	1781	1781	1781	0
496	20240422	103100	44492465	1781	1781	1781	1781	1
497	20240422	103000	44490684	1780	1781	1781	1780	3888
498	20240422	102900	37569139	1782	1782	1782	1782	0
499	20240422	102800	37569139	1782	1782	1782	1782	0
500	20240422	102700	37569139	1782	1782	1782	1782	375
501	20240422	102600	36900889	1785	1783	1785	1783	1141
502	20240422	102500	34866484	1783	1783	1783	1783	0
503	20240422	102400	34866484	1783	1783	1783	1783	6
504	20240422	102300	34855786	1783	1783	1783	1783	0
505	20240422	102200	34855786	1783	1783	1783	1783	26
506	20240422	102100	34809428	1783	1783	1783	1783	5
507	20240422	102000	34800513	1783	1783	1783	1783	0
508	20240422	101900	34800513	1783	1783	1783	1783	25
509	20240422	101800	34755938	1783	1783	1783	1783	300
510	20240422	101700	34221038	1783	1783	1783	1783	205
511	20240422	101600	33855523	1783	1783	1783	1783	0
512	20240422	101500	33855523	1783	1783	1783	1783	0
513	20240422	101400	33855523	1783	1783	1783	1783	0
514	20240422	101300	33855523	1783	1783	1783	1783	0
515	20240422	101200	33855523	1783	1783	1783	1783	5
516	20240422	101100	33846608	1783	1783	1783	1783	0
517	20240422	101000	33846608	1783	1783	1783	1783	0
518	20240422	100900	33846608	1783	1783	1783	1783	86
519	20240422	100800	33693270	1783	1783	1783	1783	0
520	20240422	100700	33693270	1783	1783	1783	1783	0
521	20240422	100600	33693270	1783	1783	1783	1783	10
522	20240422	100500	33675440	1783	1782	1783	1782	1501
523	20240422	100400	31000657	1786	1786	1786	1786	13
524	20240422	100300	30977439	1786	1783	1786	1782	501
525	20240422	100200	30084506	1784	1784	1784	1784	56
526	20240422	100100	29984602	1784	1784	1784	1784	0
527	20240422	100000	29984602	1784	1784	1784	1784	962
528	20240422	095900	28268394	1783	1783	1783	1783	0
529	20240422	095800	28268394	1783	1783	1783	1783	0
530	20240422	095700	28268394	1783	1783	1783	1783	0
531	20240422	095600	28268394	1783	1784	1784	1783	60
532	20240422	095500	28161361	1782	1782	1782	1782	0
533	20240422	095400	28161361	1782	1782	1782	1782	0
534	20240422	095300	28161361	1782	1782	1782	1782	0
535	20240422	095200	28161361	1782	1782	1782	1782	0
536	20240422	095100	28161361	1782	1783	1783	1782	300
537	20240422	095000	27626554	1784	1784	1784	1784	94
538	20240422	094900	27458858	1784	1784	1784	1784	7
539	20240422	094800	27446370	1784	1784	1784	1784	1
540	20240422	094700	27444586	1784	1784	1784	1784	237
541	20240422	094600	27021778	1784	1784	1784	1784	2
542	20240422	094500	27018210	1784	1784	1784	1784	0
543	20240422	094400	27018210	1784	1784	1784	1784	0
544	20240422	094300	27018210	1784	1784	1784	1784	0
545	20240422	094200	27018210	1784	1784	1784	1784	2
546	20240422	094100	27014642	1784	1784	1784	1784	4
547	20240422	094000	27007506	1784	1784	1784	1784	0
548	20240422	093900	27007506	1784	1784	1784	1784	6
549	20240422	093800	26996802	1784	1784	1784	1784	15
550	20240422	093700	26970042	1782	1782	1782	1782	390
551	20240422	093600	26275062	1782	1782	1782	1782	0
552	20240422	093500	26275062	1782	1782	1782	1782	0
553	20240422	093400	26275062	1782	1782	1782	1782	0
554	20240422	093300	26275062	1782	1782	1782	1782	748
555	20240422	093200	24942126	1784	1784	1784	1784	1
556	20240422	093100	24940342	1785	1785	1785	1785	0
557	20240422	093000	24940342	1785	1785	1785	1785	0
558	20240422	092900	24940342	1785	1784	1785	1784	59
559	20240422	092800	24835030	1784	1784	1784	1784	0
560	20240422	092700	24835030	1784	1784	1784	1784	0
561	20240422	092600	24835030	1784	1784	1784	1784	0
562	20240422	092500	24835030	1784	1784	1784	1784	0
563	20240422	092400	24835030	1784	1784	1784	1784	1
564	20240422	092300	24833246	1781	1781	1781	1781	500
565	20240422	092200	23942746	1782	1784	1784	1782	3500
566	20240422	092100	17702746	1782	1782	1782	1782	0
567	20240422	092000	17702746	1782	1782	1782	1782	419
568	20240422	091900	16956088	1782	1782	1782	1782	807
569	20240422	091800	15518014	1782	1783	1783	1782	100
570	20240422	091700	15339752	1782	1782	1782	1782	349
571	20240422	091600	14717834	1782	1787	1787	1782	2510
572	20240422	091500	10244674	1787	1787	1787	1787	100
573	20240422	091400	10065974	1787	1787	1787	1787	101
574	20240422	091300	9885487	1787	1787	1787	1787	100
575	20240422	091200	9706787	1783	1783	1783	1783	1
576	20240422	091100	9705004	1787	1787	1787	1787	0
577	20240422	091000	9705004	1787	1785	1787	1783	7
578	20240422	090900	9692513	1788	1788	1788	1788	0
579	20240422	090800	9692513	1788	1788	1788	1788	0
580	20240422	090700	9692513	1788	1785	1788	1785	3775
581	20240422	090600	2951102	1785	1785	1785	1785	0
582	20240422	090500	2951102	1785	1785	1785	1785	0
583	20240422	090400	2951102	1785	1785	1785	1785	84
584	20240422	090300	2801162	1786	1786	1786	1786	1
585	20240422	090200	2799376	1782	1782	1782	1782	0
586	20240422	090100	2799376	1782	1784	1784	1782	586
587	20240422	090000	1754482	1784	1783	1784	1783	984