KissMeData/095910/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200500	124212209	1867	1867	1867	1867	1200
3	20240422	200400	124212209	1867	1867	1867	1867	0
4	20240422	200300	124212209	1867	1867	1867	1867	0
5	20240422	200200	124212209	1867	1867	1867	1867	0
6	20240422	200100	124212209	1867	1867	1867	1867	0
7	20240422	200000	124212209	1867	1867	1867	1867	0
8	20240422	195900	124212209	1867	1867	1867	1867	0
9	20240422	195800	124212209	1867	1867	1867	1867	0
10	20240422	195700	124212209	1867	1867	1867	1867	0
11	20240422	195600	124212209	1867	1867	1867	1867	0
12	20240422	195500	124212209	1867	1867	1867	1867	0
13	20240422	195400	124212209	1867	1867	1867	1867	0
14	20240422	195300	124212209	1867	1867	1867	1867	0
15	20240422	195200	124212209	1867	1867	1867	1867	0
16	20240422	195100	124212209	1867	1867	1867	1867	0
17	20240422	195000	124212209	1867	1867	1867	1867	0
18	20240422	194900	124212209	1867	1867	1867	1867	0
19	20240422	194800	124212209	1867	1867	1867	1867	0
20	20240422	194700	124212209	1867	1867	1867	1867	0
21	20240422	194600	124212209	1867	1867	1867	1867	0
22	20240422	194500	124212209	1867	1867	1867	1867	0
23	20240422	194400	124212209	1867	1867	1867	1867	0
24	20240422	194300	124212209	1867	1867	1867	1867	0
25	20240422	194200	124212209	1867	1867	1867	1867	0
26	20240422	194100	124212209	1867	1867	1867	1867	0
27	20240422	194000	124212209	1867	1867	1867	1867	0
28	20240422	193900	124212209	1867	1867	1867	1867	0
29	20240422	193800	124212209	1867	1867	1867	1867	0
30	20240422	193700	124212209	1867	1867	1867	1867	0
31	20240422	193600	124212209	1867	1867	1867	1867	0
32	20240422	193500	124212209	1867	1867	1867	1867	1200
33	20240422	193400	124212209	1867	1867	1867	1867	0
34	20240422	193300	124212209	1867	1867	1867	1867	0
35	20240422	193200	124212209	1867	1867	1867	1867	0
36	20240422	193100	124212209	1867	1867	1867	1867	0
37	20240422	193000	124212209	1867	1867	1867	1867	0
38	20240422	192900	124212209	1867	1867	1867	1867	0
39	20240422	192800	124212209	1867	1867	1867	1867	0
40	20240422	192700	124212209	1867	1867	1867	1867	0
41	20240422	192600	124212209	1867	1867	1867	1867	0
42	20240422	192500	124212209	1867	1867	1867	1867	0
43	20240422	192400	124212209	1867	1867	1867	1867	0
44	20240422	192300	124212209	1867	1867	1867	1867	0
45	20240422	192200	124212209	1867	1867	1867	1867	0
46	20240422	192100	124212209	1867	1867	1867	1867	0
47	20240422	192000	124212209	1867	1867	1867	1867	0
48	20240422	191900	124212209	1867	1867	1867	1867	0
49	20240422	191800	124212209	1867	1867	1867	1867	0
50	20240422	191700	124212209	1867	1867	1867	1867	0
51	20240422	191600	124212209	1867	1867	1867	1867	0
52	20240422	191500	124212209	1867	1867	1867	1867	0
53	20240422	191400	124212209	1867	1867	1867	1867	0
54	20240422	191300	124212209	1867	1867	1867	1867	0
55	20240422	191200	124212209	1867	1867	1867	1867	0
56	20240422	191100	124212209	1867	1867	1867	1867	0
57	20240422	191000	124212209	1867	1867	1867	1867	0
58	20240422	190900	124212209	1867	1867	1867	1867	0
59	20240422	190800	124212209	1867	1867	1867	1867	0
60	20240422	190700	124212209	1867	1867	1867	1867	0
61	20240422	190600	124212209	1867	1867	1867	1867	0
62	20240422	190500	124212209	1867	1867	1867	1867	1200
63	20240422	190400	124212209	1867	1867	1867	1867	0
64	20240422	190300	124212209	1867	1867	1867	1867	0
65	20240422	190200	124212209	1867	1867	1867	1867	0
66	20240422	190100	124212209	1867	1867	1867	1867	0
67	20240422	190000	124212209	1867	1867	1867	1867	0
68	20240422	185900	124212209	1867	1867	1867	1867	0
69	20240422	185800	124212209	1867	1867	1867	1867	0
70	20240422	185700	124212209	1867	1867	1867	1867	0
71	20240422	185600	124212209	1867	1867	1867	1867	0
72	20240422	185500	124212209	1867	1867	1867	1867	0
73	20240422	185400	124212209	1867	1867	1867	1867	0
74	20240422	185300	124212209	1867	1867	1867	1867	0
75	20240422	185200	124212209	1867	1867	1867	1867	0
76	20240422	185100	124212209	1867	1867	1867	1867	0
77	20240422	185000	124212209	1867	1867	1867	1867	0
78	20240422	184900	124212209	1867	1867	1867	1867	0
79	20240422	184800	124212209	1867	1867	1867	1867	0
80	20240422	184700	124212209	1867	1867	1867	1867	0
81	20240422	184600	124212209	1867	1867	1867	1867	0
82	20240422	184500	124212209	1867	1867	1867	1867	0
83	20240422	184400	124212209	1867	1867	1867	1867	0
84	20240422	184300	124212209	1867	1867	1867	1867	0
85	20240422	184200	124212209	1867	1867	1867	1867	0
86	20240422	184100	124212209	1867	1867	1867	1867	0
87	20240422	184000	124212209	1867	1867	1867	1867	0
88	20240422	183900	124212209	1867	1867	1867	1867	0
89	20240422	183800	124212209	1867	1867	1867	1867	0
90	20240422	183700	124212209	1867	1867	1867	1867	0
91	20240422	183600	124212209	1867	1867	1867	1867	0
92	20240422	183500	124212209	1867	1867	1867	1867	1200
93	20240422	183400	124212209	1867	1867	1867	1867	0
94	20240422	183300	124212209	1867	1867	1867	1867	0
95	20240422	183200	124212209	1867	1867	1867	1867	0
96	20240422	183100	124212209	1867	1867	1867	1867	0
97	20240422	183000	124212209	1867	1867	1867	1867	0
98	20240422	182900	124212209	1867	1867	1867	1867	0
99	20240422	182800	124212209	1867	1867	1867	1867	0
100	20240422	182700	124212209	1867	1867	1867	1867	0
101	20240422	182600	124212209	1867	1867	1867	1867	0
102	20240422	182500	124212209	1867	1867	1867	1867	0
103	20240422	182400	124212209	1867	1867	1867	1867	0
104	20240422	182300	124212209	1867	1867	1867	1867	0
105	20240422	182200	124212209	1867	1867	1867	1867	0
106	20240422	182100	124212209	1867	1867	1867	1867	0
107	20240422	182000	124212209	1867	1867	1867	1867	0
108	20240422	181900	124212209	1867	1867	1867	1867	0
109	20240422	181800	124212209	1867	1867	1867	1867	0
110	20240422	181700	124212209	1867	1867	1867	1867	0
111	20240422	181600	124212209	1867	1867	1867	1867	0
112	20240422	181500	124212209	1867	1867	1867	1867	0
113	20240422	181400	124212209	1867	1867	1867	1867	0
114	20240422	181300	124212209	1867	1867	1867	1867	0
115	20240422	181200	124212209	1867	1867	1867	1867	0
116	20240422	181100	124212209	1867	1867	1867	1867	0
117	20240422	181000	124212209	1867	1867	1867	1867	0
118	20240422	180900	124212209	1867	1867	1867	1867	0
119	20240422	180800	124212209	1867	1867	1867	1867	0
120	20240422	180700	124212209	1867	1867	1867	1867	0
121	20240422	180600	124212209	1867	1867	1867	1867	0
122	20240422	180500	124212209	1867	1867	1867	1867	1200
123	20240422	180400	124212209	1867	1867	1867	1867	0
124	20240422	180300	124212209	1867	1867	1867	1867	0
125	20240422	180200	124212209	1867	1867	1867	1867	0
126	20240422	180100	124212209	1867	1867	1867	1867	0
127	20240422	180000	124212209	1867	1867	1867	1867	0
128	20240422	175900	124212209	1867	1867	1867	1867	0
129	20240422	175800	124212209	1867	1867	1867	1867	0
130	20240422	175700	124212209	1867	1867	1867	1867	0
131	20240422	175600	124212209	1867	1867	1867	1867	0
132	20240422	175500	124212209	1867	1867	1867	1867	0
133	20240422	175400	124212209	1867	1867	1867	1867	0
134	20240422	175300	124212209	1867	1867	1867	1867	0
135	20240422	175200	124212209	1867	1867	1867	1867	0
136	20240422	175100	124212209	1867	1867	1867	1867	0
137	20240422	175000	124212209	1867	1867	1867	1867	0
138	20240422	174900	124212209	1867	1867	1867	1867	0
139	20240422	174800	124212209	1867	1867	1867	1867	0
140	20240422	174700	124212209	1867	1867	1867	1867	0
141	20240422	174600	124212209	1867	1867	1867	1867	0
142	20240422	174500	124212209	1867	1867	1867	1867	0
143	20240422	174400	124212209	1867	1867	1867	1867	0
144	20240422	174300	124212209	1867	1867	1867	1867	0
145	20240422	174200	124212209	1867	1867	1867	1867	0
146	20240422	174100	124212209	1867	1867	1867	1867	0
147	20240422	174000	124212209	1867	1867	1867	1867	0
148	20240422	173900	124212209	1867	1867	1867	1867	0
149	20240422	173800	124212209	1867	1867	1867	1867	0
150	20240422	173700	124212209	1867	1867	1867	1867	0
151	20240422	173600	124212209	1867	1867	1867	1867	0
152	20240422	173500	124212209	1867	1867	1867	1867	1200
153	20240422	173400	124212209	1867	1867	1867	1867	0
154	20240422	173300	124212209	1867	1867	1867	1867	0
155	20240422	173200	124212209	1867	1867	1867	1867	0
156	20240422	173100	124212209	1867	1867	1867	1867	0
157	20240422	173000	124212209	1867	1867	1867	1867	0
158	20240422	172900	124212209	1867	1867	1867	1867	0
159	20240422	172800	124212209	1867	1867	1867	1867	0
160	20240422	172700	124212209	1867	1867	1867	1867	0
161	20240422	172600	124212209	1867	1867	1867	1867	0
162	20240422	172500	124212209	1867	1867	1867	1867	0
163	20240422	172400	124212209	1867	1867	1867	1867	0
164	20240422	172300	124212209	1867	1867	1867	1867	0
165	20240422	172200	124212209	1867	1867	1867	1867	0
166	20240422	172100	124212209	1867	1867	1867	1867	0
167	20240422	172000	124212209	1867	1867	1867	1867	0
168	20240422	171900	124212209	1867	1867	1867	1867	0
169	20240422	171800	124212209	1867	1867	1867	1867	0
170	20240422	171700	124212209	1867	1867	1867	1867	0
171	20240422	171600	124212209	1867	1867	1867	1867	0
172	20240422	171500	124212209	1867	1867	1867	1867	0
173	20240422	171400	124212209	1867	1867	1867	1867	0
174	20240422	171300	124212209	1867	1867	1867	1867	0
175	20240422	171200	124212209	1867	1867	1867	1867	0
176	20240422	171100	124212209	1867	1867	1867	1867	0
177	20240422	171000	124212209	1867	1867	1867	1867	0
178	20240422	170900	124212209	1867	1867	1867	1867	0
179	20240422	170800	124212209	1867	1867	1867	1867	0
180	20240422	170700	124212209	1867	1867	1867	1867	0
181	20240422	170600	124212209	1867	1867	1867	1867	0
182	20240422	170500	124212209	1867	1867	1867	1867	1200
183	20240422	170400	124212209	1867	1867	1867	1867	0
184	20240422	170300	124212209	1867	1867	1867	1867	0
185	20240422	170200	124212209	1867	1867	1867	1867	0
186	20240422	170100	124212209	1867	1867	1867	1867	0
187	20240422	170000	124212209	1867	1867	1867	1867	0
188	20240422	165900	124212209	1867	1867	1867	1867	0
189	20240422	165800	124212209	1867	1867	1867	1867	0
190	20240422	165700	124212209	1867	1867	1867	1867	0
191	20240422	165600	124212209	1867	1867	1867	1867	0
192	20240422	165500	124212209	1867	1867	1867	1867	0
193	20240422	165400	124212209	1867	1867	1867	1867	0
194	20240422	165300	124212209	1867	1867	1867	1867	0
195	20240422	165200	124212209	1867	1867	1867	1867	0
196	20240422	165100	124212209	1867	1867	1867	1867	0
197	20240422	165000	124212209	1867	1867	1867	1867	0
198	20240422	164900	124212209	1867	1867	1867	1867	0
199	20240422	164800	124212209	1867	1867	1867	1867	0
200	20240422	164700	124212209	1867	1867	1867	1867	0
201	20240422	164600	124212209	1867	1867	1867	1867	0
202	20240422	164500	124212209	1867	1867	1867	1867	0
203	20240422	164400	124212209	1867	1867	1867	1867	0
204	20240422	164300	124212209	1867	1867	1867	1867	0
205	20240422	164200	124212209	1867	1867	1867	1867	0
206	20240422	164100	124212209	1867	1867	1867	1867	0
207	20240422	164000	124212209	1867	1867	1867	1867	0
208	20240422	163900	124212209	1867	1867	1867	1867	0
209	20240422	163800	124212209	1867	1867	1867	1867	0
210	20240422	163700	124212209	1867	1867	1867	1867	0
211	20240422	163600	124212209	1867	1867	1867	1867	0
212	20240422	163500	124212209	1867	1867	1867	1867	1200
213	20240422	163400	124212209	1867	1867	1867	1867	0
214	20240422	163300	124212209	1867	1867	1867	1867	0
215	20240422	163200	124212209	1867	1867	1867	1867	0
216	20240422	163100	124212209	1867	1867	1867	1867	0
217	20240422	163000	124212209	1867	1867	1867	1867	0
218	20240422	162900	124212209	1867	1867	1867	1867	0
219	20240422	162800	124212209	1867	1867	1867	1867	0
220	20240422	162700	124212209	1867	1867	1867	1867	0
221	20240422	162600	124212209	1867	1867	1867	1867	0
222	20240422	162500	124212209	1867	1867	1867	1867	0
223	20240422	162400	124212209	1867	1867	1867	1867	0
224	20240422	162300	124212209	1867	1867	1867	1867	0
225	20240422	162200	124212209	1867	1867	1867	1867	0
226	20240422	162100	124212209	1867	1867	1867	1867	0
227	20240422	162000	124212209	1867	1867	1867	1867	0
228	20240422	161900	124212209	1867	1867	1867	1867	0
229	20240422	161800	124212209	1867	1867	1867	1867	0
230	20240422	161700	124212209	1867	1867	1867	1867	0
231	20240422	161600	124212209	1867	1867	1867	1867	0
232	20240422	161500	124212209	1867	1867	1867	1867	0
233	20240422	161400	124212209	1867	1867	1867	1867	0
234	20240422	161300	124212209	1867	1867	1867	1867	0
235	20240422	161200	124212209	1867	1867	1867	1867	0
236	20240422	161100	124212209	1867	1867	1867	1867	0
237	20240422	161000	124212209	1867	1867	1867	1867	0
238	20240422	160900	124212209	1867	1867	1867	1867	0
239	20240422	160800	124212209	1867	1867	1867	1867	0
240	20240422	160700	124212209	1867	1867	1867	1867	0
241	20240422	160600	124212209	1867	1867	1867	1867	0
242	20240422	160500	124212209	1867	1867	1867	1867	1200
243	20240422	160400	124212209	1867	1867	1867	1867	0
244	20240422	160300	124212209	1867	1867	1867	1867	0
245	20240422	160200	124212209	1867	1867	1867	1867	0
246	20240422	160100	124212209	1867	1867	1867	1867	0
247	20240422	160000	124212209	1867	1867	1867	1867	0
248	20240422	155900	124212209	1867	1867	1867	1867	0
249	20240422	155800	124212209	1867	1867	1867	1867	0
250	20240422	155700	124212209	1867	1867	1867	1867	0
251	20240422	155600	124212209	1867	1867	1867	1867	0
252	20240422	155500	124212209	1867	1867	1867	1867	0
253	20240422	155400	124212209	1867	1867	1867	1867	0
254	20240422	155300	124212209	1867	1867	1867	1867	0
255	20240422	155200	124212209	1867	1867	1867	1867	0
256	20240422	155100	124212209	1867	1867	1867	1867	0
257	20240422	155000	124212209	1867	1867	1867	1867	0
258	20240422	154900	124212209	1867	1867	1867	1867	0
259	20240422	154800	124212209	1867	1867	1867	1867	0
260	20240422	154700	124212209	1867	1867	1867	1867	0
261	20240422	154600	124212209	1867	1867	1867	1867	0
262	20240422	154500	124212209	1867	1867	1867	1867	0
263	20240422	154400	124212209	1867	1867	1867	1867	0
264	20240422	154300	124212209	1867	1867	1867	1867	0
265	20240422	154200	124212209	1867	1867	1867	1867	0
266	20240422	154100	124212209	1867	1867	1867	1867	0
267	20240422	154000	124212209	1867	1867	1867	1867	0
268	20240422	153900	124212209	1867	1867	1867	1867	0
269	20240422	153800	124212209	1867	1867	1867	1867	0
270	20240422	153700	124212209	1867	1867	1867	1867	0
271	20240422	153600	124212209	1867	1867	1867	1867	0
272	20240422	153500	124212209	1867	1867	1867	1867	1200
273	20240422	153400	124212209	1867	1867	1867	1867	0
274	20240422	153300	124212209	1867	1867	1867	1867	0
275	20240422	153200	124212209	1867	1867	1867	1867	0
276	20240422	153100	124212209	1867	1867	1867	1867	0
277	20240422	153000	124212209	1867	1867	1867	1867	1200
278	20240422	152900	121971809	1869	1869	1869	1869	0
279	20240422	152800	121971809	1869	1869	1869	1869	0
280	20240422	152700	121971809	1869	1869	1869	1869	0
281	20240422	152600	121971809	1869	1869	1869	1869	0
282	20240422	152500	121971809	1869	1869	1869	1869	0
283	20240422	152400	121971809	1869	1869	1869	1869	0
284	20240422	152300	121971809	1869	1869	1869	1869	0
285	20240422	152200	121971809	1869	1869	1869	1869	0
286	20240422	152100	121971809	1869	1869	1869	1869	0
287	20240422	152000	121971809	1869	1869	1869	1869	0
288	20240422	151900	121971809	1869	1868	1869	1868	182
289	20240422	151800	121631823	1869	1871	1871	1869	1278
290	20240422	151700	119241991	1872	1872	1872	1872	11
291	20240422	151600	119221399	1872	1872	1872	1871	324
292	20240422	151500	118615091	1872	1871	1872	1871	211
293	20240422	151400	118220299	1871	1872	1872	1871	154
294	20240422	151300	117932111	1872	1871	1872	1871	200
295	20240422	151200	117557811	1872	1873	1873	1872	1065
296	20240422	151100	115564121	1872	1872	1872	1872	124
297	20240422	151000	115331993	1872	1872	1872	1872	0
298	20240422	150900	115331993	1872	1872	1872	1872	100
299	20240422	150800	115144793	1882	1882	1882	1882	0
300	20240422	150700	115144793	1882	1882	1882	1882	0
301	20240422	150600	115144793	1882	1882	1882	1882	1
302	20240422	150500	115142911	1872	1872	1872	1872	100
303	20240422	150400	114955711	1872	1872	1872	1872	0
304	20240422	150300	114955711	1872	1872	1872	1872	0
305	20240422	150200	114955711	1872	1872	1872	1872	0
306	20240422	150100	114955711	1872	1872	1872	1872	0
307	20240422	150000	114955711	1872	1872	1872	1872	0
308	20240422	145900	114955711	1872	1872	1872	1872	156
309	20240422	145800	114663679	1872	1872	1872	1872	0
310	20240422	145700	114663679	1872	1872	1872	1872	178
311	20240422	145600	114330463	1872	1872	1872	1872	50
312	20240422	145500	114236863	1870	1870	1870	1870	0
313	20240422	145400	114236863	1870	1870	1870	1870	0
314	20240422	145300	114236863	1870	1870	1870	1870	0
315	20240422	145200	114236863	1870	1870	1870	1870	0
316	20240422	145100	114236863	1870	1871	1871	1870	1373
317	20240422	145000	111668721	1870	1873	1873	1870	691
318	20240422	144900	110375278	1874	1874	1874	1874	20
319	20240422	144800	110337798	1873	1876	1876	1873	1301
320	20240422	144700	107900675	1876	1876	1876	1876	1
321	20240422	144600	107898799	1875	1875	1875	1875	0
322	20240422	144500	107898799	1875	1875	1875	1875	1
323	20240422	144400	107896924	1875	1875	1875	1875	100
324	20240422	144300	107709424	1875	1881	1881	1875	700
325	20240422	144200	106395576	1882	1882	1882	1882	0
326	20240422	144100	106395576	1882	1882	1882	1882	0
327	20240422	144000	106395576	1882	1882	1882	1882	0
328	20240422	143900	106395576	1882	1882	1882	1882	0
329	20240422	143800	106395576	1882	1882	1882	1882	0
330	20240422	143700	106395576	1882	1882	1882	1882	0
331	20240422	143600	106395576	1882	1882	1882	1882	5
332	20240422	143500	106386166	1881	1881	1881	1881	50
333	20240422	143400	106292116	1881	1881	1881	1881	0
334	20240422	143300	106292116	1881	1881	1881	1881	10
335	20240422	143200	106273306	1882	1882	1882	1882	0
336	20240422	143100	106273306	1882	1882	1882	1882	0
337	20240422	143000	106273306	1882	1882	1882	1882	0
338	20240422	142900	106273306	1882	1882	1882	1882	1
339	20240422	142800	106271424	1882	1882	1882	1882	0
340	20240422	142700	106271424	1882	1882	1882	1882	0
341	20240422	142600	106271424	1882	1882	1882	1882	2
342	20240422	142500	106267660	1882	1882	1882	1882	0
343	20240422	142400	106267660	1882	1882	1882	1882	5
344	20240422	142300	106258250	1882	1882	1882	1882	0
345	20240422	142200	106258250	1882	1882	1882	1882	0
346	20240422	142100	106258250	1882	1882	1882	1882	40
347	20240422	142000	106182970	1882	1882	1882	1882	48
348	20240422	141900	106092634	1882	1882	1882	1882	0
349	20240422	141800	106092634	1882	1882	1882	1882	1
350	20240422	141700	106090752	1883	1883	1883	1883	0
351	20240422	141600	106090752	1883	1883	1883	1883	0
352	20240422	141500	106090752	1883	1883	1883	1883	10
353	20240422	141400	106071922	1883	1883	1883	1883	0
354	20240422	141300	106071922	1883	1883	1883	1883	0
355	20240422	141200	106071922	1883	1883	1883	1883	0
356	20240422	141100	106071922	1883	1883	1883	1883	0
357	20240422	141000	106071922	1883	1884	1884	1883	674
358	20240422	140900	104802638	1885	1885	1885	1885	0
359	20240422	140800	104802638	1885	1885	1885	1885	0
360	20240422	140700	104802638	1885	1885	1885	1885	0
361	20240422	140600	104802638	1885	1885	1885	1885	0
362	20240422	140500	104802638	1885	1885	1885	1885	1162
363	20240422	140400	102612268	1886	1886	1886	1886	0
364	20240422	140300	102612268	1886	1886	1886	1886	0
365	20240422	140200	102612268	1886	1886	1886	1886	0
366	20240422	140100	102612268	1886	1886	1886	1886	0
367	20240422	140000	102612268	1886	1887	1887	1886	555
368	20240422	135900	101565537	1886	1886	1886	1886	0
369	20240422	135800	101565537	1886	1886	1886	1886	0
370	20240422	135700	101565537	1886	1886	1886	1886	0
371	20240422	135600	101565537	1886	1886	1886	1886	0
372	20240422	135500	101565537	1886	1886	1886	1886	0
373	20240422	135400	101565537	1886	1886	1886	1886	0
374	20240422	135300	101565537	1886	1886	1886	1886	0
375	20240422	135200	101565537	1886	1886	1886	1886	0
376	20240422	135100	101565537	1886	1886	1886	1886	0
377	20240422	135000	101565537	1886	1886	1886	1886	0
378	20240422	134900	101565537	1886	1886	1886	1886	0
379	20240422	134800	101565537	1886	1886	1886	1886	0
380	20240422	134700	101565537	1886	1886	1886	1886	0
381	20240422	134600	101565537	1886	1886	1886	1886	0
382	20240422	134500	101565537	1886	1886	1886	1886	125
383	20240422	134400	101329787	1890	1890	1890	1890	0
384	20240422	134300	101329787	1890	1890	1890	1890	0
385	20240422	134200	101329787	1890	1890	1890	1890	0
386	20240422	134100	101329787	1890	1890	1890	1890	0
387	20240422	134000	101329787	1890	1890	1890	1890	0
388	20240422	133900	101329787	1890	1890	1890	1890	0
389	20240422	133800	101329787	1890	1890	1890	1890	0
390	20240422	133700	101329787	1890	1890	1890	1890	1
391	20240422	133600	101327897	1886	1886	1886	1886	0
392	20240422	133500	101327897	1886	1886	1886	1886	0
393	20240422	133400	101327897	1886	1886	1886	1886	80
394	20240422	133300	101177017	1884	1884	1884	1884	0
395	20240422	133200	101177017	1884	1884	1884	1884	0
396	20240422	133100	101177017	1884	1884	1884	1884	0
397	20240422	133000	101177017	1884	1884	1884	1884	0
398	20240422	132900	101177017	1884	1884	1884	1884	0
399	20240422	132800	101177017	1884	1884	1884	1884	0
400	20240422	132700	101177017	1884	1884	1884	1884	0
401	20240422	132600	101177017	1884	1884	1884	1884	0
402	20240422	132500	101177017	1884	1884	1884	1884	0
403	20240422	132400	101177017	1884	1884	1884	1884	0
404	20240422	132300	101177017	1884	1884	1884	1884	0
405	20240422	132200	101177017	1884	1884	1884	1884	0
406	20240422	132100	101177017	1884	1884	1884	1884	0
407	20240422	132000	101177017	1884	1884	1884	1884	0
408	20240422	131900	101177017	1884	1885	1885	1884	62
409	20240422	131800	101060208	1884	1884	1884	1884	0
410	20240422	131700	101060208	1884	1884	1884	1884	0
411	20240422	131600	101060208	1884	1884	1884	1884	0
412	20240422	131500	101060208	1884	1884	1884	1884	0
413	20240422	131400	101060208	1884	1888	1888	1884	319
414	20240422	131300	100458711	1889	1889	1889	1889	1000
415	20240422	131200	98569711	1889	1889	1889	1889	0
416	20240422	131100	98569711	1889	1889	1889	1889	0
417	20240422	131000	98569711	1889	1889	1889	1889	0
418	20240422	130900	98569711	1889	1889	1889	1889	0
419	20240422	130800	98569711	1889	1889	1889	1889	0
420	20240422	130700	98569711	1889	1889	1889	1889	5
421	20240422	130600	98560266	1889	1889	1889	1889	42
422	20240422	130500	98480928	1889	1889	1889	1889	8
423	20240422	130400	98465816	1887	1887	1887	1887	0
424	20240422	130300	98465816	1887	1887	1887	1887	220
425	20240422	130200	98050676	1890	1890	1890	1890	3
426	20240422	130100	98045006	1890	1890	1890	1890	0
427	20240422	130000	98045006	1890	1890	1890	1890	0
428	20240422	125900	98045006	1890	1890	1890	1890	0
429	20240422	125800	98045006	1890	1890	1890	1890	0
430	20240422	125700	98045006	1890	1890	1890	1890	0
431	20240422	125600	98045006	1890	1890	1890	1890	0
432	20240422	125500	98045006	1890	1890	1890	1890	0
433	20240422	125400	98045006	1890	1890	1890	1890	0
434	20240422	125300	98045006	1890	1890	1890	1890	0
435	20240422	125200	98045006	1890	1890	1890	1890	1
436	20240422	125100	98043116	1890	1890	1890	1890	29
437	20240422	125000	97988306	1887	1887	1887	1887	0
438	20240422	124900	97988306	1887	1887	1887	1887	0
439	20240422	124800	97988306	1887	1887	1887	1887	0
440	20240422	124700	97988306	1887	1887	1887	1887	151
441	20240422	124600	97703369	1890	1890	1890	1890	1
442	20240422	124500	97701479	1890	1890	1890	1890	0
443	20240422	124400	97701479	1890	1890	1890	1890	0
444	20240422	124300	97701479	1890	1890	1890	1890	0
445	20240422	124200	97701479	1890	1890	1890	1890	0
446	20240422	124100	97701479	1890	1890	1890	1890	0
447	20240422	124000	97701479	1890	1890	1890	1890	1
448	20240422	123900	97699589	1887	1889	1889	1887	40
449	20240422	123800	97624076	1888	1888	1888	1888	0
450	20240422	123700	97624076	1888	1888	1888	1888	0
451	20240422	123600	97624076	1888	1888	1888	1888	0
452	20240422	123500	97624076	1888	1888	1888	1888	3
453	20240422	123400	97618412	1887	1887	1887	1887	0
454	20240422	123300	97618412	1887	1887	1887	1887	0
455	20240422	123200	97618412	1887	1891	1891	1887	941
456	20240422	123100	95840808	1890	1890	1890	1890	0
457	20240422	123000	95840808	1890	1890	1890	1890	0
458	20240422	122900	95840808	1890	1890	1890	1890	0
459	20240422	122800	95840808	1890	1890	1890	1890	0
460	20240422	122700	95840808	1890	1890	1890	1890	0
461	20240422	122600	95840808	1890	1890	1890	1890	0
462	20240422	122500	95840808	1890	1890	1890	1890	0
463	20240422	122400	95840808	1890	1890	1890	1890	0
464	20240422	122300	95840808	1890	1890	1890	1890	393
465	20240422	122200	95098038	1892	1892	1892	1892	0
466	20240422	122100	95098038	1892	1892	1892	1892	30
467	20240422	122000	95041278	1892	1892	1892	1892	0
468	20240422	121900	95041278	1892	1892	1892	1892	0
469	20240422	121800	95041278	1892	1892	1892	1892	0
470	20240422	121700	95041278	1892	1892	1892	1892	6
471	20240422	121600	95029926	1890	1890	1890	1890	0
472	20240422	121500	95029926	1890	1890	1890	1890	0
473	20240422	121400	95029926	1890	1890	1890	1890	0
474	20240422	121300	95029926	1890	1890	1890	1890	0
475	20240422	121200	95029926	1890	1890	1890	1890	500
476	20240422	121100	94084926	1890	1890	1890	1890	0
477	20240422	121000	94084926	1890	1887	1890	1887	28
478	20240422	120900	94032042	1886	1886	1886	1886	0
479	20240422	120800	94032042	1886	1886	1886	1886	0
480	20240422	120700	94032042	1886	1886	1886	1886	0
481	20240422	120600	94032042	1886	1886	1886	1886	0
482	20240422	120500	94032042	1886	1886	1886	1886	0
483	20240422	120400	94032042	1886	1886	1886	1886	0
484	20240422	120300	94032042	1886	1886	1886	1886	0
485	20240422	120200	94032042	1886	1886	1886	1886	0
486	20240422	120100	94032042	1886	1886	1886	1886	29
487	20240422	120000	93977348	1890	1890	1890	1890	0
488	20240422	115900	93977348	1890	1890	1890	1890	0
489	20240422	115800	93977348	1890	1890	1890	1890	1
490	20240422	115700	93975458	1890	1890	1890	1890	0
491	20240422	115600	93975458	1890	1890	1890	1890	0
492	20240422	115500	93975458	1890	1890	1890	1890	0
493	20240422	115400	93975458	1890	1890	1890	1890	0
494	20240422	115300	93975458	1890	1890	1890	1890	0
495	20240422	115200	93975458	1890	1890	1890	1890	0
496	20240422	115100	93975458	1890	1890	1890	1890	0
497	20240422	115000	93975458	1890	1890	1890	1890	2
498	20240422	114900	93971678	1890	1890	1890	1890	0
499	20240422	114800	93971678	1890	1890	1890	1890	0
500	20240422	114700	93971678	1890	1890	1890	1890	0
501	20240422	114600	93971678	1890	1890	1890	1890	0
502	20240422	114500	93971678	1890	1890	1890	1890	54
503	20240422	114400	93869618	1890	1890	1890	1890	0
504	20240422	114300	93869618	1890	1890	1890	1890	0
505	20240422	114200	93869618	1890	1890	1890	1890	100
506	20240422	114100	93680618	1890	1886	1890	1886	792
507	20240422	114000	92186902	1886	1886	1886	1886	0
508	20240422	113900	92186902	1886	1886	1886	1886	0
509	20240422	113800	92186902	1886	1886	1886	1886	12
510	20240422	113700	92164270	1886	1886	1886	1886	88
511	20240422	113600	91998302	1883	1883	1883	1883	0
512	20240422	113500	91998302	1883	1883	1883	1883	0
513	20240422	113400	91998302	1883	1883	1883	1883	0
514	20240422	113300	91998302	1883	1883	1883	1883	0
515	20240422	113200	91998302	1883	1883	1883	1883	0
516	20240422	113100	91998302	1883	1883	1883	1883	0
517	20240422	113000	91998302	1883	1885	1885	1883	37
518	20240422	112900	91928602	1885	1885	1885	1885	50
519	20240422	112800	91834352	1886	1886	1886	1886	0
520	20240422	112700	91834352	1886	1886	1886	1886	266
521	20240422	112600	91332676	1886	1886	1886	1886	10
522	20240422	112500	91313816	1890	1890	1890	1890	0
523	20240422	112400	91313816	1890	1890	1890	1890	0
524	20240422	112300	91313816	1890	1890	1890	1890	0
525	20240422	112200	91313816	1890	1890	1890	1890	0
526	20240422	112100	91313816	1890	1890	1890	1890	0
527	20240422	112000	91313816	1890	1890	1890	1890	5
528	20240422	111900	91304366	1890	1890	1890	1890	0
529	20240422	111800	91304366	1890	1890	1890	1890	1
530	20240422	111700	91302476	1885	1885	1885	1885	0
531	20240422	111600	91302476	1885	1885	1885	1885	0
532	20240422	111500	91302476	1885	1889	1889	1885	5300
533	20240422	111400	81311246	1890	1890	1890	1890	148
534	20240422	111300	81031526	1892	1892	1892	1892	63
535	20240422	111200	80912330	1892	1892	1892	1892	0
536	20240422	111100	80912330	1892	1892	1892	1892	0
537	20240422	111000	80912330	1892	1892	1892	1892	0
538	20240422	110900	80912330	1892	1892	1892	1892	0
539	20240422	110800	80912330	1892	1892	1892	1892	0
540	20240422	110700	80912330	1892	1892	1892	1892	0
541	20240422	110600	80912330	1892	1892	1892	1892	0
542	20240422	110500	80912330	1892	1892	1892	1892	0
543	20240422	110400	80912330	1892	1892	1892	1892	0
544	20240422	110300	80912330	1892	1892	1892	1892	0
545	20240422	110200	80912330	1892	1892	1892	1892	0
546	20240422	110100	80912330	1892	1890	1892	1890	10
547	20240422	110000	80893428	1891	1892	1892	1891	7
548	20240422	105900	80880190	1893	1893	1893	1893	279
549	20240422	105800	80352043	1893	1892	1893	1892	930
550	20240422	105700	78592427	1893	1893	1893	1893	0
551	20240422	105600	78592427	1893	1893	1893	1893	0
552	20240422	105500	78592427	1893	1893	1893	1893	0
553	20240422	105400	78592427	1893	1893	1893	1893	0
554	20240422	105300	78592427	1893	1893	1893	1893	0
555	20240422	105200	78592427	1893	1893	1893	1893	0
556	20240422	105100	78592427	1893	1893	1893	1893	0
557	20240422	105000	78592427	1893	1893	1893	1893	120
558	20240422	104900	78365267	1893	1892	1893	1892	3
559	20240422	104800	78359589	1893	1893	1893	1893	0
560	20240422	104700	78359589	1893	1893	1893	1893	0
561	20240422	104600	78359589	1893	1893	1893	1893	64
562	20240422	104500	78238437	1893	1893	1893	1893	0
563	20240422	104400	78238437	1893	1893	1893	1893	1
564	20240422	104300	78236544	1893	1893	1893	1893	0
565	20240422	104200	78236544	1893	1893	1893	1893	0
566	20240422	104100	78236544	1893	1893	1893	1893	0
567	20240422	104000	78236544	1893	1893	1893	1893	0
568	20240422	103900	78236544	1893	1893	1894	1893	201
569	20240422	103800	77856050	1893	1893	1893	1893	0
570	20240422	103700	77856050	1893	1893	1893	1893	0
571	20240422	103600	77856050	1893	1893	1893	1893	0
572	20240422	103500	77856050	1893	1893	1893	1893	246
573	20240422	103400	77390372	1894	1894	1894	1894	0
574	20240422	103300	77390372	1894	1894	1894	1894	0
575	20240422	103200	77390372	1894	1894	1894	1894	0
576	20240422	103100	77390372	1894	1894	1894	1894	0
577	20240422	103000	77390372	1894	1894	1895	1894	217
578	20240422	102900	76979373	1895	1895	1895	1895	52
579	20240422	102800	76880833	1895	1894	1895	1894	436
580	20240422	102700	76055047	1894	1894	1894	1894	0
581	20240422	102600	76055047	1894	1894	1894	1894	2
582	20240422	102500	76051259	1895	1895	1895	1895	0
583	20240422	102400	76051259	1895	1895	1895	1895	0
584	20240422	102300	76051259	1895	1895	1895	1894	898
585	20240422	102200	74350445	1895	1895	1895	1895	0
586	20240422	102100	74350445	1895	1895	1895	1895	1
587	20240422	102000	74348550	1895	1895	1895	1895	0
588	20240422	101900	74348550	1895	1895	1895	1895	0
589	20240422	101800	74348550	1895	1895	1895	1895	0
590	20240422	101700	74348550	1895	1895	1895	1895	0
591	20240422	101600	74348550	1895	1897	1897	1895	7
592	20240422	101500	74335279	1899	1899	1899	1899	0
593	20240422	101400	74335279	1899	1899	1899	1899	1
594	20240422	101300	74333380	1897	1897	1897	1897	1
595	20240422	101200	74331483	1899	1904	1904	1898	116
596	20240422	101100	74110767	1905	1903	1905	1903	3
597	20240422	101000	74105055	1905	1905	1905	1905	0
598	20240422	100900	74105055	1905	1893	1905	1893	1954
599	20240422	100800	70406029	1893	1892	1893	1892	3
600	20240422	100700	70400351	1893	1893	1893	1884	24
601	20240422	100600	70355046	1893	1893	1893	1892	3
602	20240422	100500	70349368	1884	1892	1893	1884	164
603	20240422	100400	70039277	1892	1889	1892	1889	109
604	20240422	100300	69833340	1889	1887	1889	1887	592
605	20240422	100200	68716013	1887	1886	1887	1886	37
606	20240422	100100	68646230	1886	1886	1886	1886	13
607	20240422	100000	68621712	1886	1886	1886	1886	100
608	20240422	095900	68433112	1886	1886	1886	1886	708
609	20240422	095800	67097824	1887	1887	1887	1887	35
610	20240422	095700	67031779	1887	1887	1887	1887	100
611	20240422	095600	66843079	1887	1886	1887	1886	293
612	20240422	095500	66290480	1886	1886	1886	1886	0
613	20240422	095400	66290480	1886	1886	1886	1886	0
614	20240422	095300	66290480	1886	1886	1886	1886	5
615	20240422	095200	66281050	1886	1883	1886	1883	14
616	20240422	095100	66254665	1882	1882	1882	1882	5096
617	20240422	095000	56663993	1882	1882	1882	1882	100
618	20240422	094900	56475793	1882	1882	1882	1882	0
619	20240422	094800	56475793	1882	1881	1882	1881	7
620	20240422	094700	56462625	1881	1880	1881	1873	374
621	20240422	094600	55760501	1880	1880	1880	1880	50
622	20240422	094500	55666501	1879	1879	1879	1879	0
623	20240422	094400	55666501	1879	1879	1879	1879	5
624	20240422	094300	55657106	1880	1880	1880	1880	100
625	20240422	094200	55469106	1880	1881	1881	1880	177
626	20240422	094100	55136246	1882	1882	1882	1882	5
627	20240422	094000	55126836	1882	1882	1882	1882	1
628	20240422	093900	55124954	1881	1885	1885	1881	1311
629	20240422	093800	52657608	1885	1885	1885	1885	0
630	20240422	093700	52657608	1885	1885	1885	1885	0
631	20240422	093600	52657608	1885	1885	1885	1885	0
632	20240422	093500	52657608	1885	1885	1885	1885	0
633	20240422	093400	52657608	1885	1882	1885	1876	71
634	20240422	093300	52524239	1885	1885	1885	1885	1
635	20240422	093200	52522354	1880	1883	1883	1880	100
636	20240422	093100	52334320	1883	1885	1885	1883	6
637	20240422	093000	52323012	1885	1885	1885	1885	1
638	20240422	092900	52321127	1885	1884	1885	1884	67
639	20240422	092800	52194872	1886	1886	1886	1886	0
640	20240422	092700	52194872	1886	1886	1886	1886	0
641	20240422	092600	52194872	1886	1886	1886	1886	30
642	20240422	092500	52138292	1889	1889	1889	1889	0
643	20240422	092400	52138292	1889	1889	1889	1889	0
644	20240422	092300	52138292	1889	1882	1889	1882	482
645	20240422	092200	51231154	1867	1867	1867	1867	0
646	20240422	092100	51231154	1867	1867	1867	1867	0
647	20240422	092000	51231154	1867	1867	1867	1867	0
648	20240422	091900	51231154	1867	1867	1867	1867	6633
649	20240422	091800	38847343	1890	1890	1890	1890	0
650	20240422	091700	38847343	1890	1890	1890	1890	0
651	20240422	091600	38847343	1890	1890	1890	1890	1
652	20240422	091500	38845453	1890	1890	1890	1890	1
653	20240422	091400	38843563	1892	1862	1892	1862	8907
654	20240422	091300	22258699	1860	1860	1860	1860	199
655	20240422	091200	21888559	1860	1860	1860	1860	1
656	20240422	091100	21886699	1853	1853	1853	1853	1100
657	20240422	091000	19848399	1851	1852	1852	1851	1989
658	20240422	090900	16166493	1853	1856	1856	1853	2184
659	20240422	090800	12115979	1855	1856	1856	1855	121
660	20240422	090700	11891503	1854	1860	1860	1854	80
661	20240422	090600	11742988	1854	1860	1860	1854	192
662	20240422	090500	11386360	1860	1858	1860	1852	488
663	20240422	090400	10481084	1859	1858	1862	1857	1649
664	20240422	090300	7413250	1862	1861	1862	1859	1397
665	20240422	090200	4812746	1862	1863	1863	1862	261
666	20240422	090100	4326734	1862	1866	1866	1861	261
667	20240422	090000	3840940	1867	1884	1884	1867	2039