KissMeData/036170/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191900	36403942	909	909	909	909	164
3	20240422	191800	36403942	909	909	909	909	0
4	20240422	191700	36403942	909	909	909	909	0
5	20240422	191600	36403942	909	909	909	909	0
6	20240422	191500	36403942	909	909	909	909	0
7	20240422	191400	36403942	909	909	909	909	0
8	20240422	191300	36403942	909	909	909	909	0
9	20240422	191200	36403942	909	909	909	909	0
10	20240422	191100	36403942	909	909	909	909	0
11	20240422	191000	36403942	909	909	909	909	0
12	20240422	190900	36403942	909	909	909	909	0
13	20240422	190800	36403942	909	909	909	909	0
14	20240422	190700	36403942	909	909	909	909	0
15	20240422	190600	36403942	909	909	909	909	0
16	20240422	190500	36403942	909	909	909	909	0
17	20240422	190400	36403942	909	909	909	909	0
18	20240422	190300	36403942	909	909	909	909	0
19	20240422	190200	36403942	909	909	909	909	0
20	20240422	190100	36403942	909	909	909	909	0
21	20240422	190000	36403942	909	909	909	909	0
22	20240422	185900	36403942	909	909	909	909	0
23	20240422	185800	36403942	909	909	909	909	0
24	20240422	185700	36403942	909	909	909	909	0
25	20240422	185600	36403942	909	909	909	909	0
26	20240422	185500	36403942	909	909	909	909	0
27	20240422	185400	36403942	909	909	909	909	0
28	20240422	185300	36403942	909	909	909	909	0
29	20240422	185200	36403942	909	909	909	909	0
30	20240422	185100	36403942	909	909	909	909	0
31	20240422	185000	36403942	909	909	909	909	0
32	20240422	184900	36403942	909	909	909	909	164
33	20240422	184800	36403942	909	909	909	909	0
34	20240422	184700	36403942	909	909	909	909	0
35	20240422	184600	36403942	909	909	909	909	0
36	20240422	184500	36403942	909	909	909	909	0
37	20240422	184400	36403942	909	909	909	909	0
38	20240422	184300	36403942	909	909	909	909	0
39	20240422	184200	36403942	909	909	909	909	0
40	20240422	184100	36403942	909	909	909	909	0
41	20240422	184000	36403942	909	909	909	909	0
42	20240422	183900	36403942	909	909	909	909	0
43	20240422	183800	36403942	909	909	909	909	0
44	20240422	183700	36403942	909	909	909	909	0
45	20240422	183600	36403942	909	909	909	909	0
46	20240422	183500	36403942	909	909	909	909	0
47	20240422	183400	36403942	909	909	909	909	0
48	20240422	183300	36403942	909	909	909	909	0
49	20240422	183200	36403942	909	909	909	909	0
50	20240422	183100	36403942	909	909	909	909	0
51	20240422	183000	36403942	909	909	909	909	0
52	20240422	182900	36403942	909	909	909	909	0
53	20240422	182800	36403942	909	909	909	909	0
54	20240422	182700	36403942	909	909	909	909	0
55	20240422	182600	36403942	909	909	909	909	0
56	20240422	182500	36403942	909	909	909	909	0
57	20240422	182400	36403942	909	909	909	909	0
58	20240422	182300	36403942	909	909	909	909	0
59	20240422	182200	36403942	909	909	909	909	0
60	20240422	182100	36403942	909	909	909	909	0
61	20240422	182000	36403942	909	909	909	909	0
62	20240422	181900	36403942	909	909	909	909	164
63	20240422	181800	36403942	909	909	909	909	0
64	20240422	181700	36403942	909	909	909	909	0
65	20240422	181600	36403942	909	909	909	909	0
66	20240422	181500	36403942	909	909	909	909	0
67	20240422	181400	36403942	909	909	909	909	0
68	20240422	181300	36403942	909	909	909	909	0
69	20240422	181200	36403942	909	909	909	909	0
70	20240422	181100	36403942	909	909	909	909	0
71	20240422	181000	36403942	909	909	909	909	0
72	20240422	180900	36403942	909	909	909	909	0
73	20240422	180800	36403942	909	909	909	909	0
74	20240422	180700	36403942	909	909	909	909	0
75	20240422	180600	36403942	909	909	909	909	0
76	20240422	180500	36403942	909	909	909	909	0
77	20240422	180400	36403942	909	909	909	909	0
78	20240422	180300	36403942	909	909	909	909	0
79	20240422	180200	36403942	909	909	909	909	0
80	20240422	180100	36403942	909	909	909	909	0
81	20240422	180000	36403942	909	909	909	909	0
82	20240422	175900	36403942	909	909	909	909	0
83	20240422	175800	36403942	909	909	909	909	0
84	20240422	175700	36403942	909	909	909	909	0
85	20240422	175600	36403942	909	909	909	909	0
86	20240422	175500	36403942	909	909	909	909	0
87	20240422	175400	36403942	909	909	909	909	0
88	20240422	175300	36403942	909	909	909	909	0
89	20240422	175200	36403942	909	909	909	909	0
90	20240422	175100	36403942	909	909	909	909	0
91	20240422	175000	36403942	909	909	909	909	0
92	20240422	174900	36403942	909	909	909	909	164
93	20240422	174800	36403942	909	909	909	909	0
94	20240422	174700	36403942	909	909	909	909	0
95	20240422	174600	36403942	909	909	909	909	0
96	20240422	174500	36403942	909	909	909	909	0
97	20240422	174400	36403942	909	909	909	909	0
98	20240422	174300	36403942	909	909	909	909	0
99	20240422	174200	36403942	909	909	909	909	0
100	20240422	174100	36403942	909	909	909	909	0
101	20240422	174000	36403942	909	909	909	909	0
102	20240422	173900	36403942	909	909	909	909	0
103	20240422	173800	36403942	909	909	909	909	0
104	20240422	173700	36403942	909	909	909	909	0
105	20240422	173600	36403942	909	909	909	909	0
106	20240422	173500	36403942	909	909	909	909	0
107	20240422	173400	36403942	909	909	909	909	0
108	20240422	173300	36403942	909	909	909	909	0
109	20240422	173200	36403942	909	909	909	909	0
110	20240422	173100	36403942	909	909	909	909	0
111	20240422	173000	36403942	909	909	909	909	0
112	20240422	172900	36403942	909	909	909	909	0
113	20240422	172800	36403942	909	909	909	909	0
114	20240422	172700	36403942	909	909	909	909	0
115	20240422	172600	36403942	909	909	909	909	0
116	20240422	172500	36403942	909	909	909	909	0
117	20240422	172400	36403942	909	909	909	909	0
118	20240422	172300	36403942	909	909	909	909	0
119	20240422	172200	36403942	909	909	909	909	0
120	20240422	172100	36403942	909	909	909	909	0
121	20240422	172000	36403942	909	909	909	909	0
122	20240422	171900	36403942	909	909	909	909	164
123	20240422	171800	36403942	909	909	909	909	0
124	20240422	171700	36403942	909	909	909	909	0
125	20240422	171600	36403942	909	909	909	909	0
126	20240422	171500	36403942	909	909	909	909	0
127	20240422	171400	36403942	909	909	909	909	0
128	20240422	171300	36403942	909	909	909	909	0
129	20240422	171200	36403942	909	909	909	909	0
130	20240422	171100	36403942	909	909	909	909	0
131	20240422	171000	36403942	909	909	909	909	0
132	20240422	170900	36403942	909	909	909	909	0
133	20240422	170800	36403942	909	909	909	909	0
134	20240422	170700	36403942	909	909	909	909	0
135	20240422	170600	36403942	909	909	909	909	0
136	20240422	170500	36403942	909	909	909	909	0
137	20240422	170400	36403942	909	909	909	909	0
138	20240422	170300	36403942	909	909	909	909	0
139	20240422	170200	36403942	909	909	909	909	0
140	20240422	170100	36403942	909	909	909	909	0
141	20240422	170000	36403942	909	909	909	909	0
142	20240422	165900	36403942	909	909	909	909	0
143	20240422	165800	36403942	909	909	909	909	0
144	20240422	165700	36403942	909	909	909	909	0
145	20240422	165600	36403942	909	909	909	909	0
146	20240422	165500	36403942	909	909	909	909	0
147	20240422	165400	36403942	909	909	909	909	0
148	20240422	165300	36403942	909	909	909	909	0
149	20240422	165200	36403942	909	909	909	909	0
150	20240422	165100	36403942	909	909	909	909	0
151	20240422	165000	36403942	909	909	909	909	0
152	20240422	164900	36403942	909	909	909	909	164
153	20240422	164800	36403942	909	909	909	909	0
154	20240422	164700	36403942	909	909	909	909	0
155	20240422	164600	36403942	909	909	909	909	0
156	20240422	164500	36403942	909	909	909	909	0
157	20240422	164400	36403942	909	909	909	909	0
158	20240422	164300	36403942	909	909	909	909	0
159	20240422	164200	36403942	909	909	909	909	0
160	20240422	164100	36403942	909	909	909	909	0
161	20240422	164000	36403942	909	909	909	909	0
162	20240422	163900	36403942	909	909	909	909	0
163	20240422	163800	36403942	909	909	909	909	0
164	20240422	163700	36403942	909	909	909	909	0
165	20240422	163600	36403942	909	909	909	909	0
166	20240422	163500	36403942	909	909	909	909	0
167	20240422	163400	36403942	909	909	909	909	0
168	20240422	163300	36403942	909	909	909	909	0
169	20240422	163200	36403942	909	909	909	909	0
170	20240422	163100	36403942	909	909	909	909	0
171	20240422	163000	36403942	909	909	909	909	0
172	20240422	162900	36403942	909	909	909	909	0
173	20240422	162800	36403942	909	909	909	909	0
174	20240422	162700	36403942	909	909	909	909	0
175	20240422	162600	36403942	909	909	909	909	0
176	20240422	162500	36403942	909	909	909	909	0
177	20240422	162400	36403942	909	909	909	909	0
178	20240422	162300	36403942	909	909	909	909	0
179	20240422	162200	36403942	909	909	909	909	0
180	20240422	162100	36403942	909	909	909	909	0
181	20240422	162000	36403942	909	909	909	909	0
182	20240422	161900	36403942	909	909	909	909	164
183	20240422	161800	36403942	909	909	909	909	0
184	20240422	161700	36403942	909	909	909	909	0
185	20240422	161600	36403942	909	909	909	909	0
186	20240422	161500	36403942	909	909	909	909	0
187	20240422	161400	36403942	909	909	909	909	0
188	20240422	161300	36403942	909	909	909	909	0
189	20240422	161200	36403942	909	909	909	909	0
190	20240422	161100	36403942	909	909	909	909	0
191	20240422	161000	36403942	909	909	909	909	0
192	20240422	160900	36403942	909	909	909	909	0
193	20240422	160800	36403942	909	909	909	909	0
194	20240422	160700	36403942	909	909	909	909	0
195	20240422	160600	36403942	909	909	909	909	0
196	20240422	160500	36403942	909	909	909	909	0
197	20240422	160400	36403942	909	909	909	909	0
198	20240422	160300	36403942	909	909	909	909	0
199	20240422	160200	36403942	909	909	909	909	0
200	20240422	160100	36403942	909	909	909	909	0
201	20240422	160000	36403942	909	909	909	909	0
202	20240422	155900	36403942	909	909	909	909	0
203	20240422	155800	36403942	909	909	909	909	0
204	20240422	155700	36403942	909	909	909	909	0
205	20240422	155600	36403942	909	909	909	909	0
206	20240422	155500	36403942	909	909	909	909	0
207	20240422	155400	36403942	909	909	909	909	0
208	20240422	155300	36403942	909	909	909	909	0
209	20240422	155200	36403942	909	909	909	909	0
210	20240422	155100	36403942	909	909	909	909	0
211	20240422	155000	36403942	909	909	909	909	0
212	20240422	154900	36403942	909	909	909	909	164
213	20240422	154800	36403942	909	909	909	909	0
214	20240422	154700	36403942	909	909	909	909	0
215	20240422	154600	36403942	909	909	909	909	0
216	20240422	154500	36403942	909	909	909	909	0
217	20240422	154400	36403942	909	909	909	909	0
218	20240422	154300	36403942	909	909	909	909	0
219	20240422	154200	36403942	909	909	909	909	0
220	20240422	154100	36403942	909	909	909	909	0
221	20240422	154000	36403942	909	909	909	909	0
222	20240422	153900	36403942	909	909	909	909	0
223	20240422	153800	36403942	909	909	909	909	0
224	20240422	153700	36403942	909	909	909	909	0
225	20240422	153600	36403942	909	909	909	909	0
226	20240422	153500	36403942	909	909	909	909	0
227	20240422	153400	36403942	909	909	909	909	0
228	20240422	153300	36403942	909	909	909	909	0
229	20240422	153200	36403942	909	909	909	909	0
230	20240422	153100	36403942	909	909	909	909	0
231	20240422	153000	36403942	909	909	909	909	164
232	20240422	152900	36254866	910	910	910	910	0
233	20240422	152800	36254866	910	910	910	910	0
234	20240422	152700	36254866	910	910	910	910	0
235	20240422	152600	36254866	910	910	910	910	0
236	20240422	152500	36254866	910	910	910	910	0
237	20240422	152400	36254866	910	910	910	910	0
238	20240422	152300	36254866	910	910	910	910	0
239	20240422	152200	36254866	910	910	910	910	0
240	20240422	152100	36254866	910	910	910	910	0
241	20240422	152000	36254866	910	910	910	910	0
242	20240422	151900	36254866	910	910	910	910	0
243	20240422	151800	36254866	910	910	910	910	0
244	20240422	151700	36254866	910	910	910	910	0
245	20240422	151600	36254866	910	910	910	910	1
246	20240422	151500	36253956	910	907	910	905	901
247	20240422	151400	35438231	907	907	907	907	0
248	20240422	151300	35438231	907	907	907	907	0
249	20240422	151200	35438231	907	907	907	907	1
250	20240422	151100	35437324	906	905	906	905	114
251	20240422	151000	35334103	904	904	904	904	0
252	20240422	150900	35334103	904	904	904	904	0
253	20240422	150800	35334103	904	904	904	904	0
254	20240422	150700	35334103	904	904	904	904	694
255	20240422	150600	34706727	904	904	904	904	10
256	20240422	150500	34697687	904	904	904	904	0
257	20240422	150400	34697687	904	904	904	904	0
258	20240422	150300	34697687	904	904	904	904	0
259	20240422	150200	34697687	904	904	904	904	0
260	20240422	150100	34697687	904	904	904	904	0
261	20240422	150000	34697687	904	904	904	904	964
262	20240422	145900	33826231	904	904	904	904	0
263	20240422	145800	33826231	904	904	904	904	0
264	20240422	145700	33826231	904	904	904	904	0
265	20240422	145600	33826231	904	904	904	904	11
266	20240422	145500	33816287	904	904	904	904	1
267	20240422	145400	33815383	903	903	903	903	0
268	20240422	145300	33815383	903	903	903	903	0
269	20240422	145200	33815383	903	903	903	903	0
270	20240422	145100	33815383	903	903	903	903	34
271	20240422	145000	33784681	904	904	904	904	0
272	20240422	144900	33784681	904	904	904	904	0
273	20240422	144800	33784681	904	904	904	904	0
274	20240422	144700	33784681	904	904	904	904	3
275	20240422	144600	33781969	904	904	904	904	27
276	20240422	144500	33757561	904	904	904	904	0
277	20240422	144400	33757561	904	904	904	904	23
278	20240422	144300	33736769	904	904	904	904	0
279	20240422	144200	33736769	904	904	904	904	1
280	20240422	144100	33735865	902	902	902	902	1000
281	20240422	144000	32833865	904	904	904	904	0
282	20240422	143900	32833865	904	904	904	904	0
283	20240422	143800	32833865	904	904	904	904	0
284	20240422	143700	32833865	904	904	904	904	10
285	20240422	143600	32824825	904	904	904	904	0
286	20240422	143500	32824825	904	904	904	904	0
287	20240422	143400	32824825	904	904	904	904	0
288	20240422	143300	32824825	904	904	904	904	0
289	20240422	143200	32824825	904	904	904	904	0
290	20240422	143100	32824825	904	904	904	904	0
291	20240422	143000	32824825	904	904	904	904	0
292	20240422	142900	32824825	904	904	904	904	0
293	20240422	142800	32824825	904	904	904	904	0
294	20240422	142700	32824825	904	904	904	904	0
295	20240422	142600	32824825	904	904	904	904	0
296	20240422	142500	32824825	904	904	904	904	0
297	20240422	142400	32824825	904	904	904	904	0
298	20240422	142300	32824825	904	904	904	904	0
299	20240422	142200	32824825	904	903	904	903	1050
300	20240422	142100	31876674	903	903	903	903	0
301	20240422	142000	31876674	903	903	903	903	0
302	20240422	141900	31876674	903	903	903	903	1
303	20240422	141800	31875771	904	904	904	904	0
304	20240422	141700	31875771	904	904	904	904	467
305	20240422	141600	31453603	907	907	907	907	0
306	20240422	141500	31453603	907	907	907	907	0
307	20240422	141400	31453603	907	907	907	907	0
308	20240422	141300	31453603	907	907	907	907	50
309	20240422	141200	31408253	904	904	904	904	0
310	20240422	141100	31408253	904	904	904	904	0
311	20240422	141000	31408253	904	904	904	904	0
312	20240422	140900	31408253	904	904	904	904	90
313	20240422	140800	31326893	905	905	905	905	0
314	20240422	140700	31326893	905	905	905	905	0
315	20240422	140600	31326893	905	905	905	905	0
316	20240422	140500	31326893	905	905	905	905	150
317	20240422	140400	31191143	905	905	905	905	19
318	20240422	140300	31173948	906	906	906	906	0
319	20240422	140200	31173948	906	906	906	906	0
320	20240422	140100	31173948	906	906	906	906	0
321	20240422	140000	31173948	906	906	906	906	0
322	20240422	135900	31173948	906	906	906	906	1
323	20240422	135800	31173042	907	907	907	907	4
324	20240422	135700	31169414	904	904	904	904	0
325	20240422	135600	31169414	904	904	904	904	0
326	20240422	135500	31169414	904	907	907	904	633
327	20240422	135400	30597083	907	907	907	907	0
328	20240422	135300	30597083	907	907	907	907	0
329	20240422	135200	30597083	907	907	907	907	0
330	20240422	135100	30597083	907	907	907	907	300
331	20240422	135000	30324983	907	907	907	907	0
332	20240422	134900	30324983	907	907	907	907	0
333	20240422	134800	30324983	907	907	907	907	0
334	20240422	134700	30324983	907	907	907	907	0
335	20240422	134600	30324983	907	907	907	907	33
336	20240422	134500	30295052	904	904	904	904	0
337	20240422	134400	30295052	904	904	904	904	0
338	20240422	134300	30295052	904	904	904	904	0
339	20240422	134200	30295052	904	904	904	904	0
340	20240422	134100	30295052	904	904	904	904	0
341	20240422	134000	30295052	904	904	904	904	0
342	20240422	133900	30295052	904	904	904	904	0
343	20240422	133800	30295052	904	904	904	904	0
344	20240422	133700	30295052	904	904	904	904	0
345	20240422	133600	30295052	904	904	904	904	171
346	20240422	133500	30140468	905	905	905	905	0
347	20240422	133400	30140468	905	905	905	905	0
348	20240422	133300	30140468	905	905	905	905	0
349	20240422	133200	30140468	905	905	905	905	36
350	20240422	133100	30107888	909	909	909	909	0
351	20240422	133000	30107888	909	909	909	909	0
352	20240422	132900	30107888	909	909	909	909	3
353	20240422	132800	30105161	904	905	905	904	805
354	20240422	132700	29377400	906	906	906	906	10
355	20240422	132600	29368340	909	909	909	909	1
356	20240422	132500	29367431	906	906	906	906	0
357	20240422	132400	29367431	906	906	906	906	0
358	20240422	132300	29367431	906	906	906	906	0
359	20240422	132200	29367431	906	906	906	906	0
360	20240422	132100	29367431	906	906	906	906	1
361	20240422	132000	29366525	910	910	910	910	0
362	20240422	131900	29366525	910	910	910	910	0
363	20240422	131800	29366525	910	905	910	905	401
364	20240422	131700	29003615	910	910	910	910	0
365	20240422	131600	29003615	910	910	910	910	0
366	20240422	131500	29003615	910	910	910	910	1
367	20240422	131400	29002705	910	910	910	910	0
368	20240422	131300	29002705	910	910	910	910	0
369	20240422	131200	29002705	910	910	910	910	0
370	20240422	131100	29002705	910	910	910	910	10000
371	20240422	131000	19902705	910	910	910	910	0
372	20240422	130900	19902705	910	910	910	910	1
373	20240422	130800	19901795	904	904	904	904	500
374	20240422	130700	19449795	910	910	910	910	0
375	20240422	130600	19449795	910	910	910	910	0
376	20240422	130500	19449795	910	910	910	910	0
377	20240422	130400	19449795	910	910	910	910	0
378	20240422	130300	19449795	910	905	910	905	150
379	20240422	130200	19313958	904	904	904	904	0
380	20240422	130100	19313958	904	904	904	904	1
381	20240422	130000	19313054	905	905	905	905	1
382	20240422	125900	19312149	905	905	905	905	0
383	20240422	125800	19312149	905	905	905	905	0
384	20240422	125700	19312149	905	905	905	905	0
385	20240422	125600	19312149	905	905	905	905	0
386	20240422	125500	19312149	905	905	905	905	21
387	20240422	125400	19293144	905	905	905	905	0
388	20240422	125300	19293144	905	905	905	905	0
389	20240422	125200	19293144	905	905	905	905	0
390	20240422	125100	19293144	905	905	905	905	0
391	20240422	125000	19293144	905	905	905	905	0
392	20240422	124900	19293144	905	905	905	905	150
393	20240422	124800	19157394	905	905	905	905	0
394	20240422	124700	19157394	905	905	905	905	0
395	20240422	124600	19157394	905	905	905	905	0
396	20240422	124500	19157394	905	905	905	905	10
397	20240422	124400	19148344	905	905	905	905	180
398	20240422	124300	18985444	906	906	906	906	611
399	20240422	124200	18431878	907	907	907	907	0
400	20240422	124100	18431878	907	907	907	907	1
401	20240422	124000	18430971	908	908	908	908	1
402	20240422	123900	18430063	909	909	909	909	0
403	20240422	123800	18430063	909	909	909	909	0
404	20240422	123700	18430063	909	909	909	909	0
405	20240422	123600	18430063	909	909	909	909	100
406	20240422	123500	18339163	909	909	909	909	105
407	20240422	123400	18243718	909	909	909	909	0
408	20240422	123300	18243718	909	909	909	909	490
409	20240422	123200	17798308	910	910	910	910	0
410	20240422	123100	17798308	910	910	910	910	0
411	20240422	123000	17798308	910	910	910	910	10
412	20240422	122900	17789208	911	911	911	911	0
413	20240422	122800	17789208	911	911	911	911	0
414	20240422	122700	17789208	911	911	911	911	0
415	20240422	122600	17789208	911	911	911	911	0
416	20240422	122500	17789208	911	911	911	911	0
417	20240422	122400	17789208	911	911	911	911	0
418	20240422	122300	17789208	911	911	911	911	0
419	20240422	122200	17789208	911	911	911	911	0
420	20240422	122100	17789208	911	911	911	911	0
421	20240422	122000	17789208	911	910	911	910	176
422	20240422	121900	17629000	910	910	910	910	10
423	20240422	121800	17619900	910	910	910	910	0
424	20240422	121700	17619900	910	910	910	910	2
425	20240422	121600	17618080	910	910	910	910	0
426	20240422	121500	17618080	910	910	910	910	1
427	20240422	121400	17617170	909	909	909	909	0
428	20240422	121300	17617170	909	909	909	909	11
429	20240422	121200	17607171	910	910	910	910	0
430	20240422	121100	17607171	910	910	910	910	0
431	20240422	121000	17607171	910	910	910	910	50
432	20240422	120900	17561671	910	910	910	910	0
433	20240422	120800	17561671	910	910	910	910	0
434	20240422	120700	17561671	910	910	910	910	0
435	20240422	120600	17561671	910	910	910	910	0
436	20240422	120500	17561671	910	910	910	910	0
437	20240422	120400	17561671	910	910	910	910	0
438	20240422	120300	17561671	910	910	910	910	100
439	20240422	120200	17470671	912	912	912	912	0
440	20240422	120100	17470671	912	912	912	912	0
441	20240422	120000	17470671	912	912	912	912	1
442	20240422	115900	17469759	905	905	905	905	0
443	20240422	115800	17469759	905	905	905	905	0
444	20240422	115700	17469759	905	905	905	905	0
445	20240422	115600	17469759	905	908	908	905	2399
446	20240422	115500	15296938	908	908	908	908	6
447	20240422	115400	15291490	909	909	909	909	457
448	20240422	115300	14876077	910	910	910	910	38
449	20240422	115200	14841497	912	912	912	912	0
450	20240422	115100	14841497	912	912	912	912	2
451	20240422	115000	14839673	912	912	912	912	0
452	20240422	114900	14839673	912	912	912	912	0
453	20240422	114800	14839673	912	912	912	912	0
454	20240422	114700	14839673	912	912	912	912	0
455	20240422	114600	14839673	912	912	912	912	0
456	20240422	114500	14839673	912	912	912	912	0
457	20240422	114400	14839673	912	912	912	912	0
458	20240422	114300	14839673	912	912	912	912	0
459	20240422	114200	14839673	912	912	912	912	0
460	20240422	114100	14839673	912	912	912	912	0
461	20240422	114000	14839673	912	912	912	912	0
462	20240422	113900	14839673	912	912	912	912	0
463	20240422	113800	14839673	912	912	912	912	0
464	20240422	113700	14839673	912	911	912	911	1000
465	20240422	113600	13928077	912	912	912	912	0
466	20240422	113500	13928077	912	912	912	912	0
467	20240422	113400	13928077	912	912	912	912	0
468	20240422	113300	13928077	912	912	912	912	0
469	20240422	113200	13928077	912	912	912	912	0
470	20240422	113100	13928077	912	912	912	912	0
471	20240422	113000	13928077	912	912	912	912	0
472	20240422	112900	13928077	912	912	912	912	0
473	20240422	112800	13928077	912	912	912	912	0
474	20240422	112700	13928077	912	912	912	912	0
475	20240422	112600	13928077	912	912	912	912	0
476	20240422	112500	13928077	912	912	912	912	0
477	20240422	112400	13928077	912	912	912	912	1
478	20240422	112300	13927165	909	909	909	909	0
479	20240422	112200	13927165	909	909	909	909	5
480	20240422	112100	13922620	913	913	913	913	0
481	20240422	112000	13922620	913	913	913	913	3
482	20240422	111900	13919881	915	915	915	915	0
483	20240422	111800	13919881	915	915	915	915	0
484	20240422	111700	13919881	915	915	915	915	0
485	20240422	111600	13919881	915	915	915	915	0
486	20240422	111500	13919881	915	915	915	915	0
487	20240422	111400	13919881	915	915	915	915	0
488	20240422	111300	13919881	915	915	915	915	0
489	20240422	111200	13919881	915	915	915	915	0
490	20240422	111100	13919881	915	915	915	915	0
491	20240422	111000	13919881	915	915	915	915	0
492	20240422	110900	13919881	915	915	915	915	0
493	20240422	110800	13919881	915	915	915	915	0
494	20240422	110700	13919881	915	915	915	915	0
495	20240422	110600	13919881	915	915	915	915	0
496	20240422	110500	13919881	915	915	915	915	100
497	20240422	110400	13828381	915	915	915	915	0
498	20240422	110300	13828381	915	915	915	915	0
499	20240422	110200	13828381	915	915	915	915	0
500	20240422	110100	13828381	915	915	915	915	0
501	20240422	110000	13828381	915	915	915	915	0
502	20240422	105900	13828381	915	915	915	915	0
503	20240422	105800	13828381	915	915	915	915	0
504	20240422	105700	13828381	915	915	915	915	0
505	20240422	105600	13828381	915	915	915	915	0
506	20240422	105500	13828381	915	915	915	915	0
507	20240422	105400	13828381	915	915	915	915	0
508	20240422	105300	13828381	915	915	915	915	2
509	20240422	105200	13826551	913	913	913	913	0
510	20240422	105100	13826551	913	915	915	913	1017
511	20240422	105000	12897996	915	915	915	915	0
512	20240422	104900	12897996	915	913	915	913	722
513	20240422	104800	12238096	913	913	913	913	618
514	20240422	104700	11673862	913	913	913	913	0
515	20240422	104600	11673862	913	913	913	913	0
516	20240422	104500	11673862	913	913	913	913	0
517	20240422	104400	11673862	913	913	913	913	0
518	20240422	104300	11673862	913	913	913	913	0
519	20240422	104200	11673862	913	913	913	913	0
520	20240422	104100	11673862	913	913	913	913	5
521	20240422	104000	11669297	913	913	913	913	0
522	20240422	103900	11669297	913	913	913	913	0
523	20240422	103800	11669297	913	913	913	913	0
524	20240422	103700	11669297	913	913	913	913	0
525	20240422	103600	11669297	913	913	913	913	20
526	20240422	103500	11651037	913	913	913	913	1
527	20240422	103400	11650124	908	908	908	908	956
528	20240422	103300	10782076	908	908	908	908	1000
529	20240422	103200	9874076	907	907	907	907	0
530	20240422	103100	9874076	907	907	907	907	0
531	20240422	103000	9874076	907	907	907	907	400
532	20240422	102900	9511276	914	914	914	914	0
533	20240422	102800	9511276	914	907	914	907	57
534	20240422	102700	9459570	912	912	912	912	5
535	20240422	102600	9455010	914	914	914	914	7
536	20240422	102500	9448612	914	914	914	914	1
537	20240422	102400	9447698	907	907	907	907	500
538	20240422	102300	8994198	914	914	914	914	0
539	20240422	102200	8994198	914	914	914	914	0
540	20240422	102100	8994198	914	914	914	914	1
541	20240422	102000	8993284	907	908	908	907	188
542	20240422	101900	8822765	914	914	914	914	0
543	20240422	101800	8822765	914	914	914	914	0
544	20240422	101700	8822765	914	914	914	914	0
545	20240422	101600	8822765	914	914	914	914	2
546	20240422	101500	8820937	914	914	914	914	5
547	20240422	101400	8816367	914	914	914	914	0
548	20240422	101300	8816367	914	913	914	913	500
549	20240422	101200	8359585	907	914	914	907	201
550	20240422	101100	8177271	908	908	908	908	0
551	20240422	101000	8177271	908	908	908	908	188
552	20240422	100900	8006567	916	916	916	916	4
553	20240422	100800	8002903	916	916	916	916	0
554	20240422	100700	8002903	916	916	916	916	2
555	20240422	100600	8001071	909	909	909	909	43
556	20240422	100500	7961984	916	916	916	916	12
557	20240422	100400	7950992	916	916	916	916	0
558	20240422	100300	7950992	916	909	917	909	163
559	20240422	100200	7802766	908	908	908	908	0
560	20240422	100100	7802766	908	909	909	908	631
561	20240422	100000	7229317	910	911	911	910	256
562	20240422	095900	6996241	911	915	915	911	10
563	20240422	095800	6987127	916	916	916	916	0
564	20240422	095700	6987127	916	916	916	916	250
565	20240422	095600	6758127	916	916	916	916	0
566	20240422	095500	6758127	916	916	916	916	0
567	20240422	095400	6758127	916	916	916	916	5
568	20240422	095300	6753547	910	910	910	910	500
569	20240422	095200	6298547	916	916	916	916	0
570	20240422	095100	6298547	916	916	916	916	0
571	20240422	095000	6298547	916	916	916	916	0
572	20240422	094900	6298547	916	916	916	916	1
573	20240422	094800	6297631	911	911	911	910	301
574	20240422	094700	6023676	919	919	919	919	0
575	20240422	094600	6023676	919	919	919	919	0
576	20240422	094500	6023676	919	919	919	919	0
577	20240422	094400	6023676	919	919	919	919	0
578	20240422	094300	6023676	919	919	919	919	0
579	20240422	094200	6023676	919	919	919	919	2
580	20240422	094100	6021838	912	912	912	912	400
581	20240422	094000	5657038	920	919	920	919	51
582	20240422	093900	5610168	920	919	920	919	156
583	20240422	093800	5466797	919	919	919	919	1
584	20240422	093700	5465878	913	913	913	913	0
585	20240422	093600	5465878	913	913	913	913	1014
586	20240422	093500	4540096	913	913	913	913	9
587	20240422	093400	4531879	913	913	913	913	0
588	20240422	093300	4531879	913	913	913	913	1
589	20240422	093200	4530966	910	910	910	910	174
590	20240422	093100	4372626	913	913	913	913	2
591	20240422	093000	4370800	911	911	913	911	77
592	20240422	092900	4300649	913	913	913	913	2
593	20240422	092800	4298823	911	911	911	911	331
594	20240422	092700	3997282	912	913	913	912	676
595	20240422	092600	3380419	914	914	914	914	0
596	20240422	092500	3380419	914	914	914	914	0
597	20240422	092400	3380419	914	914	914	914	0
598	20240422	092300	3380419	914	914	914	914	67
599	20240422	092200	3319181	920	920	920	920	10
600	20240422	092100	3309981	920	920	920	920	10
601	20240422	092000	3300781	921	921	921	921	4
602	20240422	091900	3297097	914	915	915	914	1115
603	20240422	091800	2277406	915	921	921	915	629
604	20240422	091700	1701205	921	921	921	921	0
605	20240422	091600	1701205	921	915	921	915	37
606	20240422	091500	1667344	921	921	921	921	0
607	20240422	091400	1667344	921	921	921	921	10
608	20240422	091300	1658134	921	921	921	921	1
609	20240422	091200	1657213	921	921	921	921	0
610	20240422	091100	1657213	921	921	921	921	5
611	20240422	091000	1652608	921	921	921	921	0
612	20240422	090900	1652608	921	921	921	921	22
613	20240422	090800	1632346	921	918	921	918	11
614	20240422	090700	1622218	921	921	921	921	0
615	20240422	090600	1622218	921	921	921	921	0
616	20240422	090500	1622218	921	921	921	921	5
617	20240422	090400	1617613	921	921	921	921	2
618	20240422	090300	1615771	921	921	921	921	1
619	20240422	090200	1614850	913	913	913	913	0
620	20240422	090100	1614850	913	913	913	913	169
621	20240422	090000	1460553	913	913	913	913	1525