KissMeData/339950/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211600	130290308	1860	1860	1860	1860	724
3	20240422	211500	130290308	1860	1860	1860	1860	0
4	20240422	211400	130290308	1860	1860	1860	1860	0
5	20240422	211300	130290308	1860	1860	1860	1860	0
6	20240422	211200	130290308	1860	1860	1860	1860	0
7	20240422	211100	130290308	1860	1860	1860	1860	0
8	20240422	211000	130290308	1860	1860	1860	1860	0
9	20240422	210900	130290308	1860	1860	1860	1860	0
10	20240422	210800	130290308	1860	1860	1860	1860	0
11	20240422	210700	130290308	1860	1860	1860	1860	0
12	20240422	210600	130290308	1860	1860	1860	1860	0
13	20240422	210500	130290308	1860	1860	1860	1860	0
14	20240422	210400	130290308	1860	1860	1860	1860	0
15	20240422	210300	130290308	1860	1860	1860	1860	0
16	20240422	210200	130290308	1860	1860	1860	1860	0
17	20240422	210100	130290308	1860	1860	1860	1860	0
18	20240422	210000	130290308	1860	1860	1860	1860	0
19	20240422	205900	130290308	1860	1860	1860	1860	0
20	20240422	205800	130290308	1860	1860	1860	1860	0
21	20240422	205700	130290308	1860	1860	1860	1860	0
22	20240422	205600	130290308	1860	1860	1860	1860	0
23	20240422	205500	130290308	1860	1860	1860	1860	0
24	20240422	205400	130290308	1860	1860	1860	1860	0
25	20240422	205300	130290308	1860	1860	1860	1860	0
26	20240422	205200	130290308	1860	1860	1860	1860	0
27	20240422	205100	130290308	1860	1860	1860	1860	0
28	20240422	205000	130290308	1860	1860	1860	1860	0
29	20240422	204900	130290308	1860	1860	1860	1860	0
30	20240422	204800	130290308	1860	1860	1860	1860	0
31	20240422	204700	130290308	1860	1860	1860	1860	0
32	20240422	204600	130290308	1860	1860	1860	1860	724
33	20240422	204500	130290308	1860	1860	1860	1860	0
34	20240422	204400	130290308	1860	1860	1860	1860	0
35	20240422	204300	130290308	1860	1860	1860	1860	0
36	20240422	204200	130290308	1860	1860	1860	1860	0
37	20240422	204100	130290308	1860	1860	1860	1860	0
38	20240422	204000	130290308	1860	1860	1860	1860	0
39	20240422	203900	130290308	1860	1860	1860	1860	0
40	20240422	203800	130290308	1860	1860	1860	1860	0
41	20240422	203700	130290308	1860	1860	1860	1860	0
42	20240422	203600	130290308	1860	1860	1860	1860	0
43	20240422	203500	130290308	1860	1860	1860	1860	0
44	20240422	203400	130290308	1860	1860	1860	1860	0
45	20240422	203300	130290308	1860	1860	1860	1860	0
46	20240422	203200	130290308	1860	1860	1860	1860	0
47	20240422	203100	130290308	1860	1860	1860	1860	0
48	20240422	203000	130290308	1860	1860	1860	1860	0
49	20240422	202900	130290308	1860	1860	1860	1860	0
50	20240422	202800	130290308	1860	1860	1860	1860	0
51	20240422	202700	130290308	1860	1860	1860	1860	0
52	20240422	202600	130290308	1860	1860	1860	1860	0
53	20240422	202500	130290308	1860	1860	1860	1860	0
54	20240422	202400	130290308	1860	1860	1860	1860	0
55	20240422	202300	130290308	1860	1860	1860	1860	0
56	20240422	202200	130290308	1860	1860	1860	1860	0
57	20240422	202100	130290308	1860	1860	1860	1860	0
58	20240422	202000	130290308	1860	1860	1860	1860	0
59	20240422	201900	130290308	1860	1860	1860	1860	0
60	20240422	201800	130290308	1860	1860	1860	1860	0
61	20240422	201700	130290308	1860	1860	1860	1860	0
62	20240422	201600	130290308	1860	1860	1860	1860	724
63	20240422	201500	130290308	1860	1860	1860	1860	0
64	20240422	201400	130290308	1860	1860	1860	1860	0
65	20240422	201300	130290308	1860	1860	1860	1860	0
66	20240422	201200	130290308	1860	1860	1860	1860	0
67	20240422	201100	130290308	1860	1860	1860	1860	0
68	20240422	201000	130290308	1860	1860	1860	1860	0
69	20240422	200900	130290308	1860	1860	1860	1860	0
70	20240422	200800	130290308	1860	1860	1860	1860	0
71	20240422	200700	130290308	1860	1860	1860	1860	0
72	20240422	200600	130290308	1860	1860	1860	1860	0
73	20240422	200500	130290308	1860	1860	1860	1860	0
74	20240422	200400	130290308	1860	1860	1860	1860	0
75	20240422	200300	130290308	1860	1860	1860	1860	0
76	20240422	200200	130290308	1860	1860	1860	1860	0
77	20240422	200100	130290308	1860	1860	1860	1860	0
78	20240422	200000	130290308	1860	1860	1860	1860	0
79	20240422	195900	130290308	1860	1860	1860	1860	0
80	20240422	195800	130290308	1860	1860	1860	1860	0
81	20240422	195700	130290308	1860	1860	1860	1860	0
82	20240422	195600	130290308	1860	1860	1860	1860	0
83	20240422	195500	130290308	1860	1860	1860	1860	0
84	20240422	195400	130290308	1860	1860	1860	1860	0
85	20240422	195300	130290308	1860	1860	1860	1860	0
86	20240422	195200	130290308	1860	1860	1860	1860	0
87	20240422	195100	130290308	1860	1860	1860	1860	0
88	20240422	195000	130290308	1860	1860	1860	1860	0
89	20240422	194900	130290308	1860	1860	1860	1860	0
90	20240422	194800	130290308	1860	1860	1860	1860	0
91	20240422	194700	130290308	1860	1860	1860	1860	0
92	20240422	194600	130290308	1860	1860	1860	1860	724
93	20240422	194500	130290308	1860	1860	1860	1860	0
94	20240422	194400	130290308	1860	1860	1860	1860	0
95	20240422	194300	130290308	1860	1860	1860	1860	0
96	20240422	194200	130290308	1860	1860	1860	1860	0
97	20240422	194100	130290308	1860	1860	1860	1860	0
98	20240422	194000	130290308	1860	1860	1860	1860	0
99	20240422	193900	130290308	1860	1860	1860	1860	0
100	20240422	193800	130290308	1860	1860	1860	1860	0
101	20240422	193700	130290308	1860	1860	1860	1860	0
102	20240422	193600	130290308	1860	1860	1860	1860	0
103	20240422	193500	130290308	1860	1860	1860	1860	0
104	20240422	193400	130290308	1860	1860	1860	1860	0
105	20240422	193300	130290308	1860	1860	1860	1860	0
106	20240422	193200	130290308	1860	1860	1860	1860	0
107	20240422	193100	130290308	1860	1860	1860	1860	0
108	20240422	193000	130290308	1860	1860	1860	1860	0
109	20240422	192900	130290308	1860	1860	1860	1860	0
110	20240422	192800	130290308	1860	1860	1860	1860	0
111	20240422	192700	130290308	1860	1860	1860	1860	0
112	20240422	192600	130290308	1860	1860	1860	1860	0
113	20240422	192500	130290308	1860	1860	1860	1860	0
114	20240422	192400	130290308	1860	1860	1860	1860	0
115	20240422	192300	130290308	1860	1860	1860	1860	0
116	20240422	192200	130290308	1860	1860	1860	1860	0
117	20240422	192100	130290308	1860	1860	1860	1860	0
118	20240422	192000	130290308	1860	1860	1860	1860	0
119	20240422	191900	130290308	1860	1860	1860	1860	0
120	20240422	191800	130290308	1860	1860	1860	1860	0
121	20240422	191700	130290308	1860	1860	1860	1860	0
122	20240422	191600	130290308	1860	1860	1860	1860	724
123	20240422	191500	130290308	1860	1860	1860	1860	0
124	20240422	191400	130290308	1860	1860	1860	1860	0
125	20240422	191300	130290308	1860	1860	1860	1860	0
126	20240422	191200	130290308	1860	1860	1860	1860	0
127	20240422	191100	130290308	1860	1860	1860	1860	0
128	20240422	191000	130290308	1860	1860	1860	1860	0
129	20240422	190900	130290308	1860	1860	1860	1860	0
130	20240422	190800	130290308	1860	1860	1860	1860	0
131	20240422	190700	130290308	1860	1860	1860	1860	0
132	20240422	190600	130290308	1860	1860	1860	1860	0
133	20240422	190500	130290308	1860	1860	1860	1860	0
134	20240422	190400	130290308	1860	1860	1860	1860	0
135	20240422	190300	130290308	1860	1860	1860	1860	0
136	20240422	190200	130290308	1860	1860	1860	1860	0
137	20240422	190100	130290308	1860	1860	1860	1860	0
138	20240422	190000	130290308	1860	1860	1860	1860	0
139	20240422	185900	130290308	1860	1860	1860	1860	0
140	20240422	185800	130290308	1860	1860	1860	1860	0
141	20240422	185700	130290308	1860	1860	1860	1860	0
142	20240422	185600	130290308	1860	1860	1860	1860	0
143	20240422	185500	130290308	1860	1860	1860	1860	0
144	20240422	185400	130290308	1860	1860	1860	1860	0
145	20240422	185300	130290308	1860	1860	1860	1860	0
146	20240422	185200	130290308	1860	1860	1860	1860	0
147	20240422	185100	130290308	1860	1860	1860	1860	0
148	20240422	185000	130290308	1860	1860	1860	1860	0
149	20240422	184900	130290308	1860	1860	1860	1860	0
150	20240422	184800	130290308	1860	1860	1860	1860	0
151	20240422	184700	130290308	1860	1860	1860	1860	0
152	20240422	184600	130290308	1860	1860	1860	1860	724
153	20240422	184500	130290308	1860	1860	1860	1860	0
154	20240422	184400	130290308	1860	1860	1860	1860	0
155	20240422	184300	130290308	1860	1860	1860	1860	0
156	20240422	184200	130290308	1860	1860	1860	1860	0
157	20240422	184100	130290308	1860	1860	1860	1860	0
158	20240422	184000	130290308	1860	1860	1860	1860	0
159	20240422	183900	130290308	1860	1860	1860	1860	0
160	20240422	183800	130290308	1860	1860	1860	1860	0
161	20240422	183700	130290308	1860	1860	1860	1860	0
162	20240422	183600	130290308	1860	1860	1860	1860	0
163	20240422	183500	130290308	1860	1860	1860	1860	0
164	20240422	183400	130290308	1860	1860	1860	1860	0
165	20240422	183300	130290308	1860	1860	1860	1860	0
166	20240422	183200	130290308	1860	1860	1860	1860	0
167	20240422	183100	130290308	1860	1860	1860	1860	0
168	20240422	183000	130290308	1860	1860	1860	1860	0
169	20240422	182900	130290308	1860	1860	1860	1860	0
170	20240422	182800	130290308	1860	1860	1860	1860	0
171	20240422	182700	130290308	1860	1860	1860	1860	0
172	20240422	182600	130290308	1860	1860	1860	1860	0
173	20240422	182500	130290308	1860	1860	1860	1860	0
174	20240422	182400	130290308	1860	1860	1860	1860	0
175	20240422	182300	130290308	1860	1860	1860	1860	0
176	20240422	182200	130290308	1860	1860	1860	1860	0
177	20240422	182100	130290308	1860	1860	1860	1860	0
178	20240422	182000	130290308	1860	1860	1860	1860	0
179	20240422	181900	130290308	1860	1860	1860	1860	0
180	20240422	181800	130290308	1860	1860	1860	1860	0
181	20240422	181700	130290308	1860	1860	1860	1860	0
182	20240422	181600	130290308	1860	1860	1860	1860	724
183	20240422	181500	130290308	1860	1860	1860	1860	0
184	20240422	181400	130290308	1860	1860	1860	1860	0
185	20240422	181300	130290308	1860	1860	1860	1860	0
186	20240422	181200	130290308	1860	1860	1860	1860	0
187	20240422	181100	130290308	1860	1860	1860	1860	0
188	20240422	181000	130290308	1860	1860	1860	1860	0
189	20240422	180900	130290308	1860	1860	1860	1860	0
190	20240422	180800	130290308	1860	1860	1860	1860	0
191	20240422	180700	130290308	1860	1860	1860	1860	0
192	20240422	180600	130290308	1860	1860	1860	1860	0
193	20240422	180500	130290308	1860	1860	1860	1860	0
194	20240422	180400	130290308	1860	1860	1860	1860	0
195	20240422	180300	130290308	1860	1860	1860	1860	0
196	20240422	180200	130290308	1860	1860	1860	1860	0
197	20240422	180100	130290308	1860	1860	1860	1860	0
198	20240422	180000	130290308	1860	1860	1860	1860	0
199	20240422	175900	130290308	1860	1860	1860	1860	0
200	20240422	175800	130290308	1860	1860	1860	1860	0
201	20240422	175700	130290308	1860	1860	1860	1860	0
202	20240422	175600	130290308	1860	1860	1860	1860	0
203	20240422	175500	130290308	1860	1860	1860	1860	0
204	20240422	175400	130290308	1860	1860	1860	1860	0
205	20240422	175300	130290308	1860	1860	1860	1860	0
206	20240422	175200	130290308	1860	1860	1860	1860	0
207	20240422	175100	130290308	1860	1860	1860	1860	0
208	20240422	175000	130290308	1860	1860	1860	1860	0
209	20240422	174900	130290308	1860	1860	1860	1860	0
210	20240422	174800	130290308	1860	1860	1860	1860	0
211	20240422	174700	130290308	1860	1860	1860	1860	0
212	20240422	174600	130290308	1860	1860	1860	1860	724
213	20240422	174500	130290308	1860	1860	1860	1860	0
214	20240422	174400	130290308	1860	1860	1860	1860	0
215	20240422	174300	130290308	1860	1860	1860	1860	0
216	20240422	174200	130290308	1860	1860	1860	1860	0
217	20240422	174100	130290308	1860	1860	1860	1860	0
218	20240422	174000	130290308	1860	1860	1860	1860	0
219	20240422	173900	130290308	1860	1860	1860	1860	0
220	20240422	173800	130290308	1860	1860	1860	1860	0
221	20240422	173700	130290308	1860	1860	1860	1860	0
222	20240422	173600	130290308	1860	1860	1860	1860	0
223	20240422	173500	130290308	1860	1860	1860	1860	0
224	20240422	173400	130290308	1860	1860	1860	1860	0
225	20240422	173300	130290308	1860	1860	1860	1860	0
226	20240422	173200	130290308	1860	1860	1860	1860	0
227	20240422	173100	130290308	1860	1860	1860	1860	0
228	20240422	173000	130290308	1860	1860	1860	1860	0
229	20240422	172900	130290308	1860	1860	1860	1860	0
230	20240422	172800	130290308	1860	1860	1860	1860	0
231	20240422	172700	130290308	1860	1860	1860	1860	0
232	20240422	172600	130290308	1860	1860	1860	1860	0
233	20240422	172500	130290308	1860	1860	1860	1860	0
234	20240422	172400	130290308	1860	1860	1860	1860	0
235	20240422	172300	130290308	1860	1860	1860	1860	0
236	20240422	172200	130290308	1860	1860	1860	1860	0
237	20240422	172100	130290308	1860	1860	1860	1860	0
238	20240422	172000	130290308	1860	1860	1860	1860	0
239	20240422	171900	130290308	1860	1860	1860	1860	0
240	20240422	171800	130290308	1860	1860	1860	1860	0
241	20240422	171700	130290308	1860	1860	1860	1860	0
242	20240422	171600	130290308	1860	1860	1860	1860	724
243	20240422	171500	130290308	1860	1860	1860	1860	0
244	20240422	171400	130290308	1860	1860	1860	1860	0
245	20240422	171300	130290308	1860	1860	1860	1860	0
246	20240422	171200	130290308	1860	1860	1860	1860	0
247	20240422	171100	130290308	1860	1860	1860	1860	0
248	20240422	171000	130290308	1860	1860	1860	1860	0
249	20240422	170900	130290308	1860	1860	1860	1860	0
250	20240422	170800	130290308	1860	1860	1860	1860	0
251	20240422	170700	130290308	1860	1860	1860	1860	0
252	20240422	170600	130290308	1860	1860	1860	1860	0
253	20240422	170500	130290308	1860	1860	1860	1860	0
254	20240422	170400	130290308	1860	1860	1860	1860	0
255	20240422	170300	130290308	1860	1860	1860	1860	0
256	20240422	170200	130290308	1860	1860	1860	1860	0
257	20240422	170100	130290308	1860	1860	1860	1860	0
258	20240422	170000	130290308	1860	1860	1860	1860	0
259	20240422	165900	130290308	1860	1860	1860	1860	0
260	20240422	165800	130290308	1860	1860	1860	1860	0
261	20240422	165700	130290308	1860	1860	1860	1860	0
262	20240422	165600	130290308	1860	1860	1860	1860	0
263	20240422	165500	130290308	1860	1860	1860	1860	0
264	20240422	165400	130290308	1860	1860	1860	1860	0
265	20240422	165300	130290308	1860	1860	1860	1860	0
266	20240422	165200	130290308	1860	1860	1860	1860	0
267	20240422	165100	130290308	1860	1860	1860	1860	0
268	20240422	165000	130290308	1860	1860	1860	1860	0
269	20240422	164900	130290308	1860	1860	1860	1860	0
270	20240422	164800	130290308	1860	1860	1860	1860	0
271	20240422	164700	130290308	1860	1860	1860	1860	0
272	20240422	164600	130290308	1860	1860	1860	1860	724
273	20240422	164500	130290308	1860	1860	1860	1860	0
274	20240422	164400	130290308	1860	1860	1860	1860	0
275	20240422	164300	130290308	1860	1860	1860	1860	0
276	20240422	164200	130290308	1860	1860	1860	1860	0
277	20240422	164100	130290308	1860	1860	1860	1860	0
278	20240422	164000	130290308	1860	1860	1860	1860	0
279	20240422	163900	130290308	1860	1860	1860	1860	0
280	20240422	163800	130290308	1860	1860	1860	1860	0
281	20240422	163700	130290308	1860	1860	1860	1860	0
282	20240422	163600	130290308	1860	1860	1860	1860	0
283	20240422	163500	130290308	1860	1860	1860	1860	0
284	20240422	163400	130290308	1860	1860	1860	1860	0
285	20240422	163300	130290308	1860	1860	1860	1860	0
286	20240422	163200	130290308	1860	1860	1860	1860	0
287	20240422	163100	130290308	1860	1860	1860	1860	0
288	20240422	163000	130290308	1860	1860	1860	1860	0
289	20240422	162900	130290308	1860	1860	1860	1860	0
290	20240422	162800	130290308	1860	1860	1860	1860	0
291	20240422	162700	130290308	1860	1860	1860	1860	0
292	20240422	162600	130290308	1860	1860	1860	1860	0
293	20240422	162500	130290308	1860	1860	1860	1860	0
294	20240422	162400	130290308	1860	1860	1860	1860	0
295	20240422	162300	130290308	1860	1860	1860	1860	0
296	20240422	162200	130290308	1860	1860	1860	1860	0
297	20240422	162100	130290308	1860	1860	1860	1860	0
298	20240422	162000	130290308	1860	1860	1860	1860	0
299	20240422	161900	130290308	1860	1860	1860	1860	0
300	20240422	161800	130290308	1860	1860	1860	1860	0
301	20240422	161700	130290308	1860	1860	1860	1860	0
302	20240422	161600	130290308	1860	1860	1860	1860	724
303	20240422	161500	130290308	1860	1860	1860	1860	0
304	20240422	161400	130290308	1860	1860	1860	1860	0
305	20240422	161300	130290308	1860	1860	1860	1860	0
306	20240422	161200	130290308	1860	1860	1860	1860	0
307	20240422	161100	130290308	1860	1860	1860	1860	0
308	20240422	161000	130290308	1860	1860	1860	1860	0
309	20240422	160900	130290308	1860	1860	1860	1860	0
310	20240422	160800	130290308	1860	1860	1860	1860	0
311	20240422	160700	130290308	1860	1860	1860	1860	0
312	20240422	160600	130290308	1860	1860	1860	1860	0
313	20240422	160500	130290308	1860	1860	1860	1860	0
314	20240422	160400	130290308	1860	1860	1860	1860	0
315	20240422	160300	130290308	1860	1860	1860	1860	0
316	20240422	160200	130290308	1860	1860	1860	1860	0
317	20240422	160100	130290308	1860	1860	1860	1860	0
318	20240422	160000	130290308	1860	1860	1860	1860	0
319	20240422	155900	130290308	1860	1860	1860	1860	0
320	20240422	155800	130290308	1860	1860	1860	1860	0
321	20240422	155700	130290308	1860	1860	1860	1860	0
322	20240422	155600	130290308	1860	1860	1860	1860	0
323	20240422	155500	130290308	1860	1860	1860	1860	0
324	20240422	155400	130290308	1860	1860	1860	1860	0
325	20240422	155300	130290308	1860	1860	1860	1860	0
326	20240422	155200	130290308	1860	1860	1860	1860	0
327	20240422	155100	130290308	1860	1860	1860	1860	0
328	20240422	155000	130290308	1860	1860	1860	1860	0
329	20240422	154900	130290308	1860	1860	1860	1860	0
330	20240422	154800	130290308	1860	1860	1860	1860	0
331	20240422	154700	130290308	1860	1860	1860	1860	0
332	20240422	154600	130290308	1860	1860	1860	1860	724
333	20240422	154500	130290308	1860	1860	1860	1860	0
334	20240422	154400	130290308	1860	1860	1860	1860	0
335	20240422	154300	130290308	1860	1860	1860	1860	0
336	20240422	154200	130290308	1860	1860	1860	1860	0
337	20240422	154100	130290308	1860	1860	1860	1860	0
338	20240422	154000	130290308	1860	1860	1860	1860	0
339	20240422	153900	130290308	1860	1860	1860	1860	0
340	20240422	153800	130290308	1860	1860	1860	1860	0
341	20240422	153700	130290308	1860	1860	1860	1860	0
342	20240422	153600	130290308	1860	1860	1860	1860	0
343	20240422	153500	130290308	1860	1860	1860	1860	0
344	20240422	153400	130290308	1860	1860	1860	1860	0
345	20240422	153300	130290308	1860	1860	1860	1860	0
346	20240422	153200	130290308	1860	1860	1860	1860	0
347	20240422	153100	130290308	1860	1860	1860	1860	0
348	20240422	153000	130290308	1860	1860	1860	1860	724
349	20240422	152900	128943668	1854	1854	1854	1854	0
350	20240422	152800	128943668	1854	1854	1854	1854	0
351	20240422	152700	128943668	1854	1854	1854	1854	0
352	20240422	152600	128943668	1854	1854	1854	1854	0
353	20240422	152500	128943668	1854	1854	1854	1854	0
354	20240422	152400	128943668	1854	1854	1854	1854	0
355	20240422	152300	128943668	1854	1854	1854	1854	0
356	20240422	152200	128943668	1854	1854	1854	1854	0
357	20240422	152100	128943668	1854	1854	1854	1854	0
358	20240422	152000	128943668	1854	1854	1854	1854	0
359	20240422	151900	128943668	1854	1859	1860	1854	1309
360	20240422	151800	126509694	1859	1851	1859	1850	846
361	20240422	151700	124943385	1858	1858	1858	1858	0
362	20240422	151600	124943385	1858	1858	1858	1858	1
363	20240422	151500	124941527	1851	1851	1851	1851	600
364	20240422	151400	123830927	1858	1858	1858	1858	2
365	20240422	151300	123827211	1850	1850	1850	1850	3
366	20240422	151200	123821661	1851	1851	1851	1851	2368
367	20240422	151100	119438493	1852	1852	1852	1852	100
368	20240422	151000	119253293	1852	1852	1852	1852	700
369	20240422	150900	117956893	1854	1854	1854	1854	0
370	20240422	150800	117956893	1854	1854	1854	1854	4
371	20240422	150700	117949477	1854	1854	1854	1854	5
372	20240422	150600	117940207	1849	1849	1849	1849	0
373	20240422	150500	117940207	1849	1855	1855	1849	4397
374	20240422	150400	109796543	1859	1855	1859	1855	79
375	20240422	150300	109649990	1860	1860	1860	1860	0
376	20240422	150200	109649990	1860	1860	1860	1860	0
377	20240422	150100	109649990	1860	1860	1860	1860	3
378	20240422	150000	109644410	1855	1855	1855	1855	0
379	20240422	145900	109644410	1855	1855	1855	1855	0
380	20240422	145800	109644410	1855	1855	1855	1855	0
381	20240422	145700	109644410	1855	1855	1855	1855	49
382	20240422	145600	109553515	1855	1855	1855	1855	7
383	20240422	145500	109540530	1854	1854	1854	1854	0
384	20240422	145400	109540530	1854	1854	1854	1854	0
385	20240422	145300	109540530	1854	1860	1860	1854	3329
386	20240422	145200	103363389	1860	1858	1860	1858	526
387	20240422	145100	102386029	1858	1855	1858	1855	413
388	20240422	145000	101619899	1855	1855	1855	1855	0
389	20240422	144900	101619899	1855	1855	1855	1855	3
390	20240422	144800	101614334	1855	1855	1855	1855	0
391	20240422	144700	101614334	1855	1855	1855	1855	0
392	20240422	144600	101614334	1855	1855	1855	1855	7
393	20240422	144500	101601349	1855	1855	1855	1855	1
394	20240422	144400	101599494	1852	1852	1852	1852	99
395	20240422	144300	101416146	1851	1852	1852	1851	268
396	20240422	144200	100920068	1852	1852	1852	1852	0
397	20240422	144100	100920068	1852	1852	1852	1852	146
398	20240422	144000	100649676	1852	1852	1852	1852	0
399	20240422	143900	100649676	1852	1852	1852	1852	0
400	20240422	143800	100649676	1852	1852	1852	1852	0
401	20240422	143700	100649676	1852	1852	1852	1852	0
402	20240422	143600	100649676	1852	1852	1852	1852	0
403	20240422	143500	100649676	1852	1852	1852	1852	0
404	20240422	143400	100649676	1852	1852	1852	1852	0
405	20240422	143300	100649676	1852	1852	1852	1852	0
406	20240422	143200	100649676	1852	1852	1852	1852	0
407	20240422	143100	100649676	1852	1852	1852	1852	0
408	20240422	143000	100649676	1852	1852	1852	1852	0
409	20240422	142900	100649676	1852	1852	1852	1852	16
410	20240422	142800	100620044	1852	1852	1852	1852	84
411	20240422	142700	100464476	1852	1852	1852	1852	224
412	20240422	142600	100049628	1852	1852	1852	1852	0
413	20240422	142500	100049628	1852	1852	1852	1852	0
414	20240422	142400	100049628	1852	1852	1852	1852	0
415	20240422	142300	100049628	1852	1852	1852	1852	0
416	20240422	142200	100049628	1852	1852	1852	1852	0
417	20240422	142100	100049628	1852	1852	1852	1852	2
418	20240422	142000	100045924	1848	1848	1848	1848	0
419	20240422	141900	100045924	1848	1848	1848	1848	0
420	20240422	141800	100045924	1848	1848	1848	1848	18
421	20240422	141700	100012660	1848	1848	1848	1848	0
422	20240422	141600	100012660	1848	1848	1848	1848	7
423	20240422	141500	99999724	1852	1852	1852	1852	0
424	20240422	141400	99999724	1852	1852	1852	1852	0
425	20240422	141300	99999724	1852	1852	1852	1852	0
426	20240422	141200	99999724	1852	1852	1852	1849	1010
427	20240422	141100	98132210	1850	1855	1855	1850	3381
428	20240422	141000	91875416	1855	1855	1855	1855	0
429	20240422	140900	91875416	1855	1855	1855	1855	0
430	20240422	140800	91875416	1855	1855	1855	1855	0
431	20240422	140700	91875416	1855	1855	1855	1855	0
432	20240422	140600	91875416	1855	1855	1855	1855	0
433	20240422	140500	91875416	1855	1855	1855	1855	0
434	20240422	140400	91875416	1855	1858	1858	1855	613
435	20240422	140300	90737588	1858	1858	1858	1858	0
436	20240422	140200	90737588	1858	1858	1858	1858	600
437	20240422	140100	89622788	1860	1860	1860	1860	0
438	20240422	140000	89622788	1860	1859	1860	1859	30
439	20240422	135900	89567002	1859	1859	1859	1859	600
440	20240422	135800	88451602	1859	1859	1859	1859	0
441	20240422	135700	88451602	1859	1858	1859	1854	210
442	20240422	135600	88061604	1859	1859	1859	1859	0
443	20240422	135500	88061604	1859	1859	1859	1859	0
444	20240422	135400	88061604	1859	1857	1859	1857	194
445	20240422	135300	87701336	1858	1858	1858	1858	0
446	20240422	135200	87701336	1858	1858	1858	1858	20
447	20240422	135100	87664176	1859	1859	1859	1859	0
448	20240422	135000	87664176	1859	1859	1859	1859	0
449	20240422	134900	87664176	1859	1859	1859	1859	368
450	20240422	134800	86980064	1859	1859	1859	1859	153
451	20240422	134700	86695637	1859	1859	1859	1859	35
452	20240422	134600	86630572	1859	1859	1859	1859	0
453	20240422	134500	86630572	1859	1859	1859	1859	0
454	20240422	134400	86630572	1859	1859	1859	1859	10
455	20240422	134300	86611982	1859	1859	1859	1859	0
456	20240422	134200	86611982	1859	1859	1859	1859	0
457	20240422	134100	86611982	1859	1855	1859	1855	5
458	20240422	134000	86602691	1853	1853	1853	1853	500
459	20240422	133900	85676191	1855	1855	1855	1855	0
460	20240422	133800	85676191	1855	1855	1855	1855	0
461	20240422	133700	85676191	1855	1855	1855	1855	0
462	20240422	133600	85676191	1855	1855	1855	1855	0
463	20240422	133500	85676191	1855	1855	1855	1855	0
464	20240422	133400	85676191	1855	1855	1855	1855	0
465	20240422	133300	85676191	1855	1855	1855	1855	0
466	20240422	133200	85676191	1855	1855	1855	1855	147
467	20240422	133100	85403506	1855	1855	1855	1855	5
468	20240422	133000	85394231	1852	1852	1852	1852	0
469	20240422	132900	85394231	1852	1854	1854	1852	150
470	20240422	132800	85116423	1854	1854	1854	1854	197
471	20240422	132700	84751185	1855	1855	1855	1855	0
472	20240422	132600	84751185	1855	1855	1855	1855	258
473	20240422	132500	84272595	1859	1859	1859	1859	0
474	20240422	132400	84272595	1859	1859	1859	1859	0
475	20240422	132300	84272595	1859	1859	1859	1859	0
476	20240422	132200	84272595	1859	1859	1859	1859	100
477	20240422	132100	84086695	1859	1859	1859	1859	50
478	20240422	132000	83993745	1859	1859	1859	1859	100
479	20240422	131900	83807845	1859	1859	1859	1859	0
480	20240422	131800	83807845	1859	1856	1859	1856	41
481	20240422	131700	83731695	1856	1855	1856	1855	840
482	20240422	131600	82172744	1855	1854	1855	1853	265
483	20240422	131500	81681679	1854	1854	1854	1854	0
484	20240422	131400	81681679	1854	1854	1854	1854	3
485	20240422	131300	81676117	1855	1855	1855	1854	225
486	20240422	131200	81258957	1855	1855	1855	1855	2
487	20240422	131100	81255247	1854	1854	1855	1854	402
488	20240422	131000	80509619	1854	1854	1854	1854	15
489	20240422	130900	80481809	1854	1854	1854	1854	10
490	20240422	130800	80463269	1854	1854	1854	1854	0
491	20240422	130700	80463269	1854	1854	1854	1854	269
492	20240422	130600	79964543	1854	1854	1854	1854	0
493	20240422	130500	79964543	1854	1854	1854	1854	0
494	20240422	130400	79964543	1854	1854	1854	1854	0
495	20240422	130300	79964543	1854	1854	1854	1854	3
496	20240422	130200	79958981	1854	1854	1854	1854	28
497	20240422	130100	79907069	1854	1854	1854	1854	0
498	20240422	130000	79907069	1854	1854	1854	1854	0
499	20240422	125900	79907069	1854	1854	1854	1854	2
500	20240422	125800	79903361	1849	1849	1849	1849	10
501	20240422	125700	79884871	1849	1849	1849	1849	0
502	20240422	125600	79884871	1849	1850	1850	1849	565
503	20240422	125500	78839756	1850	1850	1850	1850	0
504	20240422	125400	78839756	1850	1850	1850	1850	0
505	20240422	125300	78839756	1850	1850	1850	1850	88
506	20240422	125200	78676956	1854	1854	1854	1854	0
507	20240422	125100	78676956	1854	1850	1854	1850	31
508	20240422	125000	78619602	1850	1850	1850	1850	0
509	20240422	124900	78619602	1850	1854	1854	1850	31
510	20240422	124800	78562232	1854	1854	1854	1854	1
511	20240422	124700	78560378	1851	1851	1851	1851	0
512	20240422	124600	78560378	1851	1851	1851	1851	0
513	20240422	124500	78560378	1851	1851	1851	1851	586
514	20240422	124400	77475692	1854	1854	1854	1854	0
515	20240422	124300	77475692	1854	1854	1854	1854	0
516	20240422	124200	77475692	1854	1854	1854	1854	4
517	20240422	124100	77468276	1855	1855	1855	1855	0
518	20240422	124000	77468276	1855	1855	1855	1855	5
519	20240422	123900	77459001	1854	1854	1854	1854	0
520	20240422	123800	77459001	1854	1854	1854	1854	0
521	20240422	123700	77459001	1854	1854	1854	1854	3841
522	20240422	123600	70337787	1854	1854	1854	1854	1549
523	20240422	123500	67465941	1854	1854	1854	1854	0
524	20240422	123400	67465941	1854	1854	1854	1854	0
525	20240422	123300	67465941	1854	1854	1854	1854	0
526	20240422	123200	67465941	1854	1854	1854	1854	0
527	20240422	123100	67465941	1854	1854	1854	1854	0
528	20240422	123000	67465941	1854	1849	1854	1849	9
529	20240422	122900	67449295	1854	1854	1854	1854	6
530	20240422	122800	67438171	1854	1854	1854	1854	5
531	20240422	122700	67428901	1853	1848	1853	1848	3611
532	20240422	122600	60748664	1848	1848	1848	1848	0
533	20240422	122500	60748664	1848	1848	1848	1848	0
534	20240422	122400	60748664	1848	1848	1848	1848	0
535	20240422	122300	60748664	1848	1845	1848	1845	3388
536	20240422	122200	54496941	1840	1844	1844	1840	3062
537	20240422	122100	48861463	1845	1845	1845	1845	1
538	20240422	122000	48859618	1844	1844	1844	1844	21
539	20240422	121900	48820894	1844	1844	1844	1844	6
540	20240422	121800	48809830	1845	1845	1845	1845	0
541	20240422	121700	48809830	1845	1845	1845	1845	2
542	20240422	121600	48806140	1845	1845	1845	1845	123
543	20240422	121500	48579205	1840	1837	1840	1837	3683
544	20240422	121400	41805252	1837	1837	1837	1837	13
545	20240422	121300	41781371	1838	1838	1838	1838	0
546	20240422	121200	41781371	1838	1838	1838	1838	0
547	20240422	121100	41781371	1838	1838	1838	1838	18
548	20240422	121000	41748287	1838	1838	1838	1838	16
549	20240422	120900	41718879	1838	1838	1838	1838	13
550	20240422	120800	41694985	1838	1838	1838	1838	20
551	20240422	120700	41658225	1838	1837	1838	1837	62
552	20240422	120600	41544327	1837	1837	1837	1837	8
553	20240422	120500	41529631	1837	1837	1837	1837	117
554	20240422	120400	41314702	1837	1837	1837	1837	4
555	20240422	120300	41307354	1837	1837	1837	1837	0
556	20240422	120200	41307354	1837	1837	1837	1837	1
557	20240422	120100	41305517	1837	1837	1837	1837	0
558	20240422	120000	41305517	1837	1837	1837	1837	1
559	20240422	115900	41303680	1837	1837	1837	1837	0
560	20240422	115800	41303680	1837	1837	1837	1837	0
561	20240422	115700	41303680	1837	1837	1837	1837	0
562	20240422	115600	41303680	1837	1837	1837	1837	0
563	20240422	115500	41303680	1837	1837	1837	1837	11
564	20240422	115400	41283473	1835	1835	1835	1835	0
565	20240422	115300	41283473	1835	1835	1835	1835	0
566	20240422	115200	41283473	1835	1835	1835	1835	0
567	20240422	115100	41283473	1835	1835	1835	1835	0
568	20240422	115000	41283473	1835	1835	1835	1835	0
569	20240422	114900	41283473	1835	1835	1835	1835	0
570	20240422	114800	41283473	1835	1835	1835	1835	0
571	20240422	114700	41283473	1835	1833	1835	1833	526
572	20240422	114600	40319093	1833	1833	1833	1833	0
573	20240422	114500	40319093	1833	1833	1833	1833	4
574	20240422	114400	40311761	1833	1833	1833	1833	0
575	20240422	114300	40311761	1833	1833	1833	1833	0
576	20240422	114200	40311761	1833	1833	1833	1833	10
577	20240422	114100	40293431	1833	1833	1833	1833	0
578	20240422	114000	40293431	1833	1833	1833	1833	0
579	20240422	113900	40293431	1833	1833	1833	1833	481
580	20240422	113800	39411758	1833	1833	1833	1833	0
581	20240422	113700	39411758	1833	1833	1833	1833	0
582	20240422	113600	39411758	1833	1838	1838	1833	286
583	20240422	113500	38886540	1838	1838	1838	1838	0
584	20240422	113400	38886540	1838	1838	1838	1838	0
585	20240422	113300	38886540	1838	1838	1838	1838	0
586	20240422	113200	38886540	1838	1838	1838	1838	18
587	20240422	113100	38853456	1838	1838	1838	1838	18
588	20240422	113000	38820372	1838	1838	1838	1838	0
589	20240422	112900	38820372	1838	1838	1838	1838	0
590	20240422	112800	38820372	1838	1838	1838	1838	0
591	20240422	112700	38820372	1838	1838	1838	1838	1
592	20240422	112600	38818534	1838	1838	1838	1838	0
593	20240422	112500	38818534	1838	1838	1838	1838	0
594	20240422	112400	38818534	1838	1838	1838	1838	0
595	20240422	112300	38818534	1838	1838	1838	1838	1
596	20240422	112200	38816696	1830	1830	1830	1830	218
597	20240422	112100	38417756	1838	1838	1838	1838	55
598	20240422	112000	38316666	1838	1838	1838	1838	0
599	20240422	111900	38316666	1838	1838	1838	1838	0
600	20240422	111800	38316666	1838	1838	1838	1838	2
601	20240422	111700	38312990	1830	1830	1830	1830	2
602	20240422	111600	38309330	1830	1830	1830	1830	0
603	20240422	111500	38309330	1830	1830	1830	1830	0
604	20240422	111400	38309330	1830	1830	1830	1830	0
605	20240422	111300	38309330	1830	1830	1830	1830	0
606	20240422	111200	38309330	1830	1830	1830	1830	0
607	20240422	111100	38309330	1830	1831	1831	1830	356
608	20240422	111000	37657620	1831	1831	1831	1831	0
609	20240422	110900	37657620	1831	1831	1831	1831	3
610	20240422	110800	37652127	1838	1838	1838	1838	0
611	20240422	110700	37652127	1838	1836	1838	1836	200
612	20240422	110600	37284647	1838	1838	1838	1838	0
613	20240422	110500	37284647	1838	1838	1838	1838	0
614	20240422	110400	37284647	1838	1838	1838	1838	0
615	20240422	110300	37284647	1838	1838	1838	1838	0
616	20240422	110200	37284647	1838	1838	1838	1838	0
617	20240422	110100	37284647	1838	1838	1838	1838	2
618	20240422	110000	37280971	1838	1838	1838	1838	0
619	20240422	105900	37280971	1838	1838	1838	1838	0
620	20240422	105800	37280971	1838	1838	1838	1838	0
621	20240422	105700	37280971	1838	1830	1838	1830	5
622	20240422	105600	37271797	1830	1830	1830	1830	0
623	20240422	105500	37271797	1830	1830	1830	1830	0
624	20240422	105400	37271797	1830	1830	1830	1830	0
625	20240422	105300	37271797	1830	1830	1830	1830	0
626	20240422	105200	37271797	1830	1830	1830	1830	0
627	20240422	105100	37271797	1830	1830	1830	1830	539
628	20240422	105000	36285427	1833	1833	1833	1833	0
629	20240422	104900	36285427	1833	1833	1833	1833	0
630	20240422	104800	36285427	1833	1833	1833	1833	0
631	20240422	104700	36285427	1833	1832	1833	1830	814
632	20240422	104600	34794796	1833	1833	1833	1833	0
633	20240422	104500	34794796	1833	1834	1834	1833	834
634	20240422	104400	33265720	1835	1835	1835	1835	0
635	20240422	104300	33265720	1835	1835	1835	1835	0
636	20240422	104200	33265720	1835	1835	1835	1835	20
637	20240422	104100	33229020	1836	1836	1836	1836	0
638	20240422	104000	33229020	1836	1836	1836	1836	0
639	20240422	103900	33229020	1836	1836	1836	1836	48
640	20240422	103800	33140892	1839	1839	1839	1839	3
641	20240422	103700	33135375	1839	1839	1839	1839	0
642	20240422	103600	33135375	1839	1839	1839	1839	83
643	20240422	103500	32982738	1839	1839	1839	1839	0
644	20240422	103400	32982738	1839	1839	1839	1839	0
645	20240422	103300	32982738	1839	1839	1839	1839	565
646	20240422	103200	31943703	1840	1840	1840	1840	0
647	20240422	103100	31943703	1840	1840	1840	1840	0
648	20240422	103000	31943703	1840	1840	1840	1840	0
649	20240422	102900	31943703	1840	1840	1840	1840	206
650	20240422	102800	31564663	1840	1847	1847	1840	14
651	20240422	102700	31538889	1840	1840	1840	1840	0
652	20240422	102600	31538889	1840	1842	1842	1840	1870
653	20240422	102500	28098013	1847	1847	1847	1847	0
654	20240422	102400	28098013	1847	1847	1847	1847	0
655	20240422	102300	28098013	1847	1847	1847	1847	1
656	20240422	102200	28096166	1841	1841	1841	1841	1
657	20240422	102100	28094325	1845	1845	1845	1845	2
658	20240422	102000	28090635	1846	1846	1846	1846	3
659	20240422	101900	28085097	1847	1847	1847	1847	1
660	20240422	101800	28083250	1847	1847	1847	1846	5
661	20240422	101700	28074016	1847	1841	1847	1841	395
662	20240422	101600	27345167	1841	1840	1841	1840	1745
663	20240422	101500	24132721	1840	1840	1840	1840	0
664	20240422	101400	24132721	1840	1840	1840	1840	0
665	20240422	101300	24132721	1840	1840	1840	1840	1
666	20240422	101200	24130881	1833	1833	1833	1833	44
667	20240422	101100	24050229	1833	1833	1833	1833	0
668	20240422	101000	24050229	1833	1833	1833	1833	0
669	20240422	100900	24050229	1833	1834	1834	1833	100
670	20240422	100800	23866928	1841	1841	1841	1841	1
671	20240422	100700	23865087	1841	1841	1841	1841	5
672	20240422	100600	23855882	1833	1833	1833	1833	234
673	20240422	100500	23426960	1841	1841	1841	1841	0
674	20240422	100400	23426960	1841	1841	1841	1841	0
675	20240422	100300	23426960	1841	1841	1841	1841	0
676	20240422	100200	23426960	1841	1841	1841	1841	0
677	20240422	100100	23426960	1841	1841	1841	1841	0
678	20240422	100000	23426960	1841	1841	1841	1841	0
679	20240422	095900	23426960	1841	1841	1841	1841	0
680	20240422	095800	23426960	1841	1841	1841	1841	4
681	20240422	095700	23419596	1841	1841	1841	1841	0
682	20240422	095600	23419596	1841	1841	1841	1841	0
683	20240422	095500	23419596	1841	1841	1841	1841	0
684	20240422	095400	23419596	1841	1841	1841	1841	0
685	20240422	095300	23419596	1841	1841	1841	1841	0
686	20240422	095200	23419596	1841	1841	1841	1841	0
687	20240422	095100	23419596	1841	1841	1841	1841	0
688	20240422	095000	23419596	1841	1841	1841	1841	0
689	20240422	094900	23419596	1841	1841	1841	1841	0
690	20240422	094800	23419596	1841	1841	1841	1841	0
691	20240422	094700	23419596	1841	1841	1841	1841	3
692	20240422	094600	23414073	1833	1833	1833	1833	5
693	20240422	094500	23404908	1840	1839	1840	1839	580
694	20240422	094400	22337747	1839	1839	1839	1839	0
695	20240422	094300	22337747	1839	1839	1839	1839	9
696	20240422	094200	22321196	1831	1839	1839	1831	12
697	20240422	094100	22299136	1840	1840	1840	1840	0
698	20240422	094000	22299136	1840	1840	1840	1840	0
699	20240422	093900	22299136	1840	1840	1840	1840	0
700	20240422	093800	22299136	1840	1840	1840	1840	1
701	20240422	093700	22297296	1831	1833	1833	1831	1404
702	20240422	093600	19726118	1840	1839	1840	1839	93
703	20240422	093500	19555041	1841	1841	1841	1841	0
704	20240422	093400	19555041	1841	1841	1841	1841	0
705	20240422	093300	19555041	1841	1841	1841	1841	2
706	20240422	093200	19551359	1829	1829	1830	1829	183
707	20240422	093100	19216472	1830	1830	1830	1830	0
708	20240422	093000	19216472	1830	1830	1830	1830	3450
709	20240422	092900	12902972	1842	1842	1842	1842	0
710	20240422	092800	12902972	1842	1842	1842	1842	0
711	20240422	092700	12902972	1842	1842	1842	1842	0
712	20240422	092600	12902972	1842	1842	1842	1842	72
713	20240422	092500	12770348	1843	1843	1843	1843	0
714	20240422	092400	12770348	1843	1827	1843	1826	405
715	20240422	092300	12030643	1824	1835	1835	1824	2605
716	20240422	092200	7272986	1845	1845	1845	1845	39
717	20240422	092100	7201031	1846	1846	1846	1846	0
718	20240422	092000	7201031	1846	1846	1846	1846	0
719	20240422	091900	7201031	1846	1846	1846	1846	1
720	20240422	091800	7199185	1846	1846	1846	1846	0
721	20240422	091700	7199185	1846	1846	1846	1846	0
722	20240422	091600	7199185	1846	1846	1846	1846	37
723	20240422	091500	7130883	1846	1846	1846	1846	0
724	20240422	091400	7130883	1846	1846	1846	1846	20
725	20240422	091300	7093963	1830	1830	1830	1830	0
726	20240422	091200	7093963	1830	1840	1849	1830	247
727	20240422	091100	6638540	1840	1840	1840	1840	0
728	20240422	091000	6638540	1840	1840	1840	1840	0
729	20240422	090900	6638540	1840	1840	1840	1840	14
730	20240422	090800	6612780	1850	1837	1850	1837	554
731	20240422	090700	5593283	1838	1838	1838	1838	5
732	20240422	090600	5584093	1835	1838	1838	1835	12
733	20240422	090500	5562040	1838	1827	1838	1827	1152
734	20240422	090400	3453674	1827	1827	1827	1827	0
735	20240422	090300	3453674	1827	1827	1827	1827	0
736	20240422	090200	3453674	1827	1821	1827	1818	1404
737	20240422	090100	900829	1828	1825	1828	1822	226
738	20240422	090000	487858	1827	1828	1828	1826	267