KissMeData/050760/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193100	135990384	1647	1647	1647	1647	1031
3	20240422	193000	135990384	1647	1647	1647	1647	0
4	20240422	192900	135990384	1647	1647	1647	1647	0
5	20240422	192800	135990384	1647	1647	1647	1647	0
6	20240422	192700	135990384	1647	1647	1647	1647	0
7	20240422	192600	135990384	1647	1647	1647	1647	0
8	20240422	192500	135990384	1647	1647	1647	1647	0
9	20240422	192400	135990384	1647	1647	1647	1647	0
10	20240422	192300	135990384	1647	1647	1647	1647	0
11	20240422	192200	135990384	1647	1647	1647	1647	0
12	20240422	192100	135990384	1647	1647	1647	1647	0
13	20240422	192000	135990384	1647	1647	1647	1647	0
14	20240422	191900	135990384	1647	1647	1647	1647	0
15	20240422	191800	135990384	1647	1647	1647	1647	0
16	20240422	191700	135990384	1647	1647	1647	1647	0
17	20240422	191600	135990384	1647	1647	1647	1647	0
18	20240422	191500	135990384	1647	1647	1647	1647	0
19	20240422	191400	135990384	1647	1647	1647	1647	0
20	20240422	191300	135990384	1647	1647	1647	1647	0
21	20240422	191200	135990384	1647	1647	1647	1647	0
22	20240422	191100	135990384	1647	1647	1647	1647	0
23	20240422	191000	135990384	1647	1647	1647	1647	0
24	20240422	190900	135990384	1647	1647	1647	1647	0
25	20240422	190800	135990384	1647	1647	1647	1647	0
26	20240422	190700	135990384	1647	1647	1647	1647	0
27	20240422	190600	135990384	1647	1647	1647	1647	0
28	20240422	190500	135990384	1647	1647	1647	1647	0
29	20240422	190400	135990384	1647	1647	1647	1647	0
30	20240422	190300	135990384	1647	1647	1647	1647	0
31	20240422	190200	135990384	1647	1647	1647	1647	0
32	20240422	190100	135990384	1647	1647	1647	1647	1031
33	20240422	190000	135990384	1647	1647	1647	1647	0
34	20240422	185900	135990384	1647	1647	1647	1647	0
35	20240422	185800	135990384	1647	1647	1647	1647	0
36	20240422	185700	135990384	1647	1647	1647	1647	0
37	20240422	185600	135990384	1647	1647	1647	1647	0
38	20240422	185500	135990384	1647	1647	1647	1647	0
39	20240422	185400	135990384	1647	1647	1647	1647	0
40	20240422	185300	135990384	1647	1647	1647	1647	0
41	20240422	185200	135990384	1647	1647	1647	1647	0
42	20240422	185100	135990384	1647	1647	1647	1647	0
43	20240422	185000	135990384	1647	1647	1647	1647	0
44	20240422	184900	135990384	1647	1647	1647	1647	0
45	20240422	184800	135990384	1647	1647	1647	1647	0
46	20240422	184700	135990384	1647	1647	1647	1647	0
47	20240422	184600	135990384	1647	1647	1647	1647	0
48	20240422	184500	135990384	1647	1647	1647	1647	0
49	20240422	184400	135990384	1647	1647	1647	1647	0
50	20240422	184300	135990384	1647	1647	1647	1647	0
51	20240422	184200	135990384	1647	1647	1647	1647	0
52	20240422	184100	135990384	1647	1647	1647	1647	0
53	20240422	184000	135990384	1647	1647	1647	1647	0
54	20240422	183900	135990384	1647	1647	1647	1647	0
55	20240422	183800	135990384	1647	1647	1647	1647	0
56	20240422	183700	135990384	1647	1647	1647	1647	0
57	20240422	183600	135990384	1647	1647	1647	1647	0
58	20240422	183500	135990384	1647	1647	1647	1647	0
59	20240422	183400	135990384	1647	1647	1647	1647	0
60	20240422	183300	135990384	1647	1647	1647	1647	0
61	20240422	183200	135990384	1647	1647	1647	1647	0
62	20240422	183100	135990384	1647	1647	1647	1647	1031
63	20240422	183000	135990384	1647	1647	1647	1647	0
64	20240422	182900	135990384	1647	1647	1647	1647	0
65	20240422	182800	135990384	1647	1647	1647	1647	0
66	20240422	182700	135990384	1647	1647	1647	1647	0
67	20240422	182600	135990384	1647	1647	1647	1647	0
68	20240422	182500	135990384	1647	1647	1647	1647	0
69	20240422	182400	135990384	1647	1647	1647	1647	0
70	20240422	182300	135990384	1647	1647	1647	1647	0
71	20240422	182200	135990384	1647	1647	1647	1647	0
72	20240422	182100	135990384	1647	1647	1647	1647	0
73	20240422	182000	135990384	1647	1647	1647	1647	0
74	20240422	181900	135990384	1647	1647	1647	1647	0
75	20240422	181800	135990384	1647	1647	1647	1647	0
76	20240422	181700	135990384	1647	1647	1647	1647	0
77	20240422	181600	135990384	1647	1647	1647	1647	0
78	20240422	181500	135990384	1647	1647	1647	1647	0
79	20240422	181400	135990384	1647	1647	1647	1647	0
80	20240422	181300	135990384	1647	1647	1647	1647	0
81	20240422	181200	135990384	1647	1647	1647	1647	0
82	20240422	181100	135990384	1647	1647	1647	1647	0
83	20240422	181000	135990384	1647	1647	1647	1647	0
84	20240422	180900	135990384	1647	1647	1647	1647	0
85	20240422	180800	135990384	1647	1647	1647	1647	0
86	20240422	180700	135990384	1647	1647	1647	1647	0
87	20240422	180600	135990384	1647	1647	1647	1647	0
88	20240422	180500	135990384	1647	1647	1647	1647	0
89	20240422	180400	135990384	1647	1647	1647	1647	0
90	20240422	180300	135990384	1647	1647	1647	1647	0
91	20240422	180200	135990384	1647	1647	1647	1647	0
92	20240422	180100	135990384	1647	1647	1647	1647	1031
93	20240422	180000	135990384	1647	1647	1647	1647	0
94	20240422	175900	135990384	1647	1647	1647	1647	0
95	20240422	175800	135990384	1647	1647	1647	1647	0
96	20240422	175700	135990384	1647	1647	1647	1647	0
97	20240422	175600	135990384	1647	1647	1647	1647	0
98	20240422	175500	135990384	1647	1647	1647	1647	0
99	20240422	175400	135990384	1647	1647	1647	1647	0
100	20240422	175300	135990384	1647	1647	1647	1647	0
101	20240422	175200	135990384	1647	1647	1647	1647	0
102	20240422	175100	135990384	1647	1647	1647	1647	0
103	20240422	175000	135990384	1647	1647	1647	1647	0
104	20240422	174900	135990384	1647	1647	1647	1647	0
105	20240422	174800	135990384	1647	1647	1647	1647	0
106	20240422	174700	135990384	1647	1647	1647	1647	0
107	20240422	174600	135990384	1647	1647	1647	1647	0
108	20240422	174500	135990384	1647	1647	1647	1647	0
109	20240422	174400	135990384	1647	1647	1647	1647	0
110	20240422	174300	135990384	1647	1647	1647	1647	0
111	20240422	174200	135990384	1647	1647	1647	1647	0
112	20240422	174100	135990384	1647	1647	1647	1647	0
113	20240422	174000	135990384	1647	1647	1647	1647	0
114	20240422	173900	135990384	1647	1647	1647	1647	0
115	20240422	173800	135990384	1647	1647	1647	1647	0
116	20240422	173700	135990384	1647	1647	1647	1647	0
117	20240422	173600	135990384	1647	1647	1647	1647	0
118	20240422	173500	135990384	1647	1647	1647	1647	0
119	20240422	173400	135990384	1647	1647	1647	1647	0
120	20240422	173300	135990384	1647	1647	1647	1647	0
121	20240422	173200	135990384	1647	1647	1647	1647	0
122	20240422	173100	135990384	1647	1647	1647	1647	1031
123	20240422	173000	135990384	1647	1647	1647	1647	0
124	20240422	172900	135990384	1647	1647	1647	1647	0
125	20240422	172800	135990384	1647	1647	1647	1647	0
126	20240422	172700	135990384	1647	1647	1647	1647	0
127	20240422	172600	135990384	1647	1647	1647	1647	0
128	20240422	172500	135990384	1647	1647	1647	1647	0
129	20240422	172400	135990384	1647	1647	1647	1647	0
130	20240422	172300	135990384	1647	1647	1647	1647	0
131	20240422	172200	135990384	1647	1647	1647	1647	0
132	20240422	172100	135990384	1647	1647	1647	1647	0
133	20240422	172000	135990384	1647	1647	1647	1647	0
134	20240422	171900	135990384	1647	1647	1647	1647	0
135	20240422	171800	135990384	1647	1647	1647	1647	0
136	20240422	171700	135990384	1647	1647	1647	1647	0
137	20240422	171600	135990384	1647	1647	1647	1647	0
138	20240422	171500	135990384	1647	1647	1647	1647	0
139	20240422	171400	135990384	1647	1647	1647	1647	0
140	20240422	171300	135990384	1647	1647	1647	1647	0
141	20240422	171200	135990384	1647	1647	1647	1647	0
142	20240422	171100	135990384	1647	1647	1647	1647	0
143	20240422	171000	135990384	1647	1647	1647	1647	0
144	20240422	170900	135990384	1647	1647	1647	1647	0
145	20240422	170800	135990384	1647	1647	1647	1647	0
146	20240422	170700	135990384	1647	1647	1647	1647	0
147	20240422	170600	135990384	1647	1647	1647	1647	0
148	20240422	170500	135990384	1647	1647	1647	1647	0
149	20240422	170400	135990384	1647	1647	1647	1647	0
150	20240422	170300	135990384	1647	1647	1647	1647	0
151	20240422	170200	135990384	1647	1647	1647	1647	0
152	20240422	170100	135990384	1647	1647	1647	1647	1031
153	20240422	170000	135990384	1647	1647	1647	1647	0
154	20240422	165900	135990384	1647	1647	1647	1647	0
155	20240422	165800	135990384	1647	1647	1647	1647	0
156	20240422	165700	135990384	1647	1647	1647	1647	0
157	20240422	165600	135990384	1647	1647	1647	1647	0
158	20240422	165500	135990384	1647	1647	1647	1647	0
159	20240422	165400	135990384	1647	1647	1647	1647	0
160	20240422	165300	135990384	1647	1647	1647	1647	0
161	20240422	165200	135990384	1647	1647	1647	1647	0
162	20240422	165100	135990384	1647	1647	1647	1647	0
163	20240422	165000	135990384	1647	1647	1647	1647	0
164	20240422	164900	135990384	1647	1647	1647	1647	0
165	20240422	164800	135990384	1647	1647	1647	1647	0
166	20240422	164700	135990384	1647	1647	1647	1647	0
167	20240422	164600	135990384	1647	1647	1647	1647	0
168	20240422	164500	135990384	1647	1647	1647	1647	0
169	20240422	164400	135990384	1647	1647	1647	1647	0
170	20240422	164300	135990384	1647	1647	1647	1647	0
171	20240422	164200	135990384	1647	1647	1647	1647	0
172	20240422	164100	135990384	1647	1647	1647	1647	0
173	20240422	164000	135990384	1647	1647	1647	1647	0
174	20240422	163900	135990384	1647	1647	1647	1647	0
175	20240422	163800	135990384	1647	1647	1647	1647	0
176	20240422	163700	135990384	1647	1647	1647	1647	0
177	20240422	163600	135990384	1647	1647	1647	1647	0
178	20240422	163500	135990384	1647	1647	1647	1647	0
179	20240422	163400	135990384	1647	1647	1647	1647	0
180	20240422	163300	135990384	1647	1647	1647	1647	0
181	20240422	163200	135990384	1647	1647	1647	1647	0
182	20240422	163100	135990384	1647	1647	1647	1647	1031
183	20240422	163000	135990384	1647	1647	1647	1647	0
184	20240422	162900	135990384	1647	1647	1647	1647	0
185	20240422	162800	135990384	1647	1647	1647	1647	0
186	20240422	162700	135990384	1647	1647	1647	1647	0
187	20240422	162600	135990384	1647	1647	1647	1647	0
188	20240422	162500	135990384	1647	1647	1647	1647	0
189	20240422	162400	135990384	1647	1647	1647	1647	0
190	20240422	162300	135990384	1647	1647	1647	1647	0
191	20240422	162200	135990384	1647	1647	1647	1647	0
192	20240422	162100	135990384	1647	1647	1647	1647	0
193	20240422	162000	135990384	1647	1647	1647	1647	0
194	20240422	161900	135990384	1647	1647	1647	1647	0
195	20240422	161800	135990384	1647	1647	1647	1647	0
196	20240422	161700	135990384	1647	1647	1647	1647	0
197	20240422	161600	135990384	1647	1647	1647	1647	0
198	20240422	161500	135990384	1647	1647	1647	1647	0
199	20240422	161400	135990384	1647	1647	1647	1647	0
200	20240422	161300	135990384	1647	1647	1647	1647	0
201	20240422	161200	135990384	1647	1647	1647	1647	0
202	20240422	161100	135990384	1647	1647	1647	1647	0
203	20240422	161000	135990384	1647	1647	1647	1647	0
204	20240422	160900	135990384	1647	1647	1647	1647	0
205	20240422	160800	135990384	1647	1647	1647	1647	0
206	20240422	160700	135990384	1647	1647	1647	1647	0
207	20240422	160600	135990384	1647	1647	1647	1647	0
208	20240422	160500	135990384	1647	1647	1647	1647	0
209	20240422	160400	135990384	1647	1647	1647	1647	0
210	20240422	160300	135990384	1647	1647	1647	1647	0
211	20240422	160200	135990384	1647	1647	1647	1647	0
212	20240422	160100	135990384	1647	1647	1647	1647	1031
213	20240422	160000	135990384	1647	1647	1647	1647	0
214	20240422	155900	135990384	1647	1647	1647	1647	0
215	20240422	155800	135990384	1647	1647	1647	1647	0
216	20240422	155700	135990384	1647	1647	1647	1647	0
217	20240422	155600	135990384	1647	1647	1647	1647	0
218	20240422	155500	135990384	1647	1647	1647	1647	0
219	20240422	155400	135990384	1647	1647	1647	1647	0
220	20240422	155300	135990384	1647	1647	1647	1647	0
221	20240422	155200	135990384	1647	1647	1647	1647	0
222	20240422	155100	135990384	1647	1647	1647	1647	0
223	20240422	155000	135990384	1647	1647	1647	1647	0
224	20240422	154900	135990384	1647	1647	1647	1647	0
225	20240422	154800	135990384	1647	1647	1647	1647	0
226	20240422	154700	135990384	1647	1647	1647	1647	0
227	20240422	154600	135990384	1647	1647	1647	1647	0
228	20240422	154500	135990384	1647	1647	1647	1647	0
229	20240422	154400	135990384	1647	1647	1647	1647	0
230	20240422	154300	135990384	1647	1647	1647	1647	0
231	20240422	154200	135990384	1647	1647	1647	1647	0
232	20240422	154100	135990384	1647	1647	1647	1647	0
233	20240422	154000	135990384	1647	1647	1647	1647	0
234	20240422	153900	135990384	1647	1647	1647	1647	0
235	20240422	153800	135990384	1647	1647	1647	1647	0
236	20240422	153700	135990384	1647	1647	1647	1647	0
237	20240422	153600	135990384	1647	1647	1647	1647	0
238	20240422	153500	135990384	1647	1647	1647	1647	0
239	20240422	153400	135990384	1647	1647	1647	1647	0
240	20240422	153300	135990384	1647	1647	1647	1647	0
241	20240422	153200	135990384	1647	1647	1647	1647	0
242	20240422	153100	135990384	1647	1647	1647	1647	1031
243	20240422	153000	135990384	1647	1647	1647	1647	1031
244	20240422	152900	134292327	1652	1652	1652	1652	0
245	20240422	152800	134292327	1652	1652	1652	1652	0
246	20240422	152700	134292327	1652	1652	1652	1652	0
247	20240422	152600	134292327	1652	1652	1652	1652	0
248	20240422	152500	134292327	1652	1652	1652	1652	0
249	20240422	152400	134292327	1652	1652	1652	1652	0
250	20240422	152300	134292327	1652	1652	1652	1652	0
251	20240422	152200	134292327	1652	1652	1652	1652	0
252	20240422	152100	134292327	1652	1652	1652	1652	0
253	20240422	152000	134292327	1652	1652	1652	1652	0
254	20240422	151900	134292327	1652	1633	1652	1631	178
255	20240422	151800	134000369	1648	1648	1648	1648	0
256	20240422	151700	134000369	1648	1648	1648	1648	1
257	20240422	151600	133998721	1658	1613	1666	1613	1319
258	20240422	151500	131801751	1660	1623	1660	1623	4462
259	20240422	151400	124501048	1623	1623	1623	1623	9
260	20240422	151300	124486441	1623	1623	1623	1623	0
261	20240422	151200	124486441	1623	1623	1623	1623	0
262	20240422	151100	124486441	1623	1623	1623	1623	6
263	20240422	151000	124476703	1604	1604	1604	1604	0
264	20240422	150900	124476703	1604	1623	1623	1604	3
265	20240422	150800	124471872	1622	1622	1622	1622	11
266	20240422	150700	124454030	1622	1622	1622	1622	2
267	20240422	150600	124450786	1623	1623	1623	1623	1
268	20240422	150500	124449163	1625	1618	1625	1618	3
269	20240422	150400	124444297	1596	1596	1596	1596	393
270	20240422	150300	123817069	1598	1598	1598	1598	10
271	20240422	150200	123801089	1596	1596	1596	1596	0
272	20240422	150100	123801089	1596	1596	1596	1596	175
273	20240422	150000	123521789	1595	1595	1595	1595	0
274	20240422	145900	123521789	1595	1595	1595	1595	10
275	20240422	145800	123505839	1596	1596	1596	1596	325
276	20240422	145700	122987139	1594	1594	1594	1594	0
277	20240422	145600	122987139	1594	1594	1594	1594	0
278	20240422	145500	122987139	1594	1594	1594	1594	0
279	20240422	145400	122987139	1594	1594	1594	1594	0
280	20240422	145300	122987139	1594	1594	1594	1594	2
281	20240422	145200	122983951	1597	1597	1597	1597	82
282	20240422	145100	122852997	1594	1596	1596	1593	732
283	20240422	145000	121686317	1593	1593	1593	1593	0
284	20240422	144900	121686317	1593	1593	1593	1593	0
285	20240422	144800	121686317	1593	1593	1593	1593	400
286	20240422	144700	121049117	1593	1593	1593	1593	100
287	20240422	144600	120889817	1593	1593	1593	1593	185
288	20240422	144500	120595112	1593	1593	1593	1593	324
289	20240422	144400	120078980	1593	1593	1593	1593	0
290	20240422	144300	120078980	1593	1596	1596	1593	2420
291	20240422	144200	116222666	1596	1596	1596	1596	182
292	20240422	144100	115932194	1595	1595	1595	1595	0
293	20240422	144000	115932194	1595	1595	1595	1595	1200
294	20240422	143900	114018194	1596	1596	1596	1596	120
295	20240422	143800	113826674	1597	1597	1597	1597	18
296	20240422	143700	113797928	1598	1599	1599	1598	1897
297	20240422	143600	110765350	1600	1600	1600	1600	500
298	20240422	143500	109965350	1600	1600	1600	1600	487
299	20240422	143400	109186150	1601	1601	1601	1601	0
300	20240422	143300	109186150	1601	1601	1601	1601	0
301	20240422	143200	109186150	1601	1601	1601	1601	0
302	20240422	143100	109186150	1601	1601	1601	1601	0
303	20240422	143000	109186150	1601	1601	1601	1601	0
304	20240422	142900	109186150	1601	1601	1601	1601	0
305	20240422	142800	109186150	1601	1601	1601	1601	0
306	20240422	142700	109186150	1601	1601	1601	1601	100
307	20240422	142600	109026050	1601	1601	1601	1601	258
308	20240422	142500	108612992	1600	1600	1600	1600	0
309	20240422	142400	108612992	1600	1600	1600	1600	0
310	20240422	142300	108612992	1600	1600	1600	1600	0
311	20240422	142200	108612992	1600	1600	1600	1600	70
312	20240422	142100	108500992	1600	1600	1600	1600	338
313	20240422	142000	107960192	1600	1600	1600	1600	0
314	20240422	141900	107960192	1600	1600	1600	1600	1
315	20240422	141800	107958592	1600	1600	1600	1600	2
316	20240422	141700	107955392	1600	1600	1600	1600	0
317	20240422	141600	107955392	1600	1600	1600	1600	0
318	20240422	141500	107955392	1600	1600	1600	1600	0
319	20240422	141400	107955392	1600	1600	1600	1600	0
320	20240422	141300	107955392	1600	1600	1600	1600	0
321	20240422	141200	107955392	1600	1600	1600	1600	0
322	20240422	141100	107955392	1600	1600	1600	1600	0
323	20240422	141000	107955392	1600	1600	1600	1600	0
324	20240422	140900	107955392	1600	1600	1600	1600	30
325	20240422	140800	107907392	1600	1600	1600	1600	22
326	20240422	140700	107872192	1600	1600	1600	1600	1107
327	20240422	140600	106100992	1601	1601	1601	1601	1242
328	20240422	140500	104112550	1601	1601	1601	1601	0
329	20240422	140400	104112550	1601	1601	1601	1601	0
330	20240422	140300	104112550	1601	1601	1601	1601	0
331	20240422	140200	104112550	1601	1601	1601	1601	560
332	20240422	140100	103215990	1601	1601	1601	1601	0
333	20240422	140000	103215990	1601	1601	1601	1601	0
334	20240422	135900	103215990	1601	1601	1601	1601	0
335	20240422	135800	103215990	1601	1601	1601	1601	0
336	20240422	135700	103215990	1601	1601	1601	1601	0
337	20240422	135600	103215990	1601	1601	1601	1601	0
338	20240422	135500	103215990	1601	1601	1601	1601	0
339	20240422	135400	103215990	1601	1601	1601	1601	0
340	20240422	135300	103215990	1601	1602	1602	1601	1196
341	20240422	135200	101300198	1602	1602	1602	1602	0
342	20240422	135100	101300198	1602	1602	1602	1602	0
343	20240422	135000	101300198	1602	1602	1602	1602	0
344	20240422	134900	101300198	1602	1602	1602	1602	0
345	20240422	134800	101300198	1602	1602	1602	1602	0
346	20240422	134700	101300198	1602	1602	1602	1602	0
347	20240422	134600	101300198	1602	1602	1602	1602	0
348	20240422	134500	101300198	1602	1602	1602	1602	400
349	20240422	134400	100659398	1603	1603	1603	1603	0
350	20240422	134300	100659398	1603	1603	1603	1603	0
351	20240422	134200	100659398	1603	1603	1603	1603	200
352	20240422	134100	100338798	1603	1603	1603	1603	0
353	20240422	134000	100338798	1603	1603	1603	1603	0
354	20240422	133900	100338798	1603	1603	1603	1603	0
355	20240422	133800	100338798	1603	1603	1603	1603	0
356	20240422	133700	100338798	1603	1603	1603	1603	0
357	20240422	133600	100338798	1603	1603	1603	1603	200
358	20240422	133500	100018198	1602	1602	1602	1602	0
359	20240422	133400	100018198	1602	1602	1602	1602	0
360	20240422	133300	100018198	1602	1602	1602	1602	300
361	20240422	133200	99537598	1602	1602	1602	1602	0
362	20240422	133100	99537598	1602	1602	1602	1602	482
363	20240422	133000	98765434	1603	1603	1603	1603	400
364	20240422	132900	98124234	1603	1603	1603	1603	0
365	20240422	132800	98124234	1603	1603	1603	1603	0
366	20240422	132700	98124234	1603	1603	1603	1603	0
367	20240422	132600	98124234	1603	1603	1603	1603	53
368	20240422	132500	98039275	1603	1603	1603	1603	1147
369	20240422	132400	96200634	1605	1605	1605	1605	0
370	20240422	132300	96200634	1605	1605	1605	1605	0
371	20240422	132200	96200634	1605	1605	1605	1605	0
372	20240422	132100	96200634	1605	1605	1605	1605	0
373	20240422	132000	96200634	1605	1605	1605	1605	62
374	20240422	131900	96101124	1605	1605	1605	1605	0
375	20240422	131800	96101124	1605	1605	1605	1605	0
376	20240422	131700	96101124	1605	1605	1605	1605	0
377	20240422	131600	96101124	1605	1605	1605	1605	23
378	20240422	131500	96064209	1606	1606	1606	1606	0
379	20240422	131400	96064209	1606	1606	1606	1606	0
380	20240422	131300	96064209	1606	1606	1606	1606	0
381	20240422	131200	96064209	1606	1606	1606	1606	5
382	20240422	131100	96056179	1606	1606	1606	1606	0
383	20240422	131000	96056179	1606	1606	1606	1606	0
384	20240422	130900	96056179	1606	1606	1606	1606	180
385	20240422	130800	95767099	1605	1605	1605	1605	0
386	20240422	130700	95767099	1605	1605	1605	1605	0
387	20240422	130600	95767099	1605	1605	1605	1605	1
388	20240422	130500	95765494	1605	1605	1605	1605	3
389	20240422	130400	95760679	1605	1605	1605	1605	2
390	20240422	130300	95757469	1603	1603	1603	1603	0
391	20240422	130200	95757469	1603	1603	1603	1603	0
392	20240422	130100	95757469	1603	1603	1603	1603	22
393	20240422	130000	95722203	1603	1603	1603	1603	0
394	20240422	125900	95722203	1603	1603	1603	1603	0
395	20240422	125800	95722203	1603	1603	1603	1603	0
396	20240422	125700	95722203	1603	1603	1603	1603	0
397	20240422	125600	95722203	1603	1603	1603	1603	0
398	20240422	125500	95722203	1603	1603	1603	1603	0
399	20240422	125400	95722203	1603	1603	1603	1603	0
400	20240422	125300	95722203	1603	1603	1603	1603	0
401	20240422	125200	95722203	1603	1603	1603	1603	200
402	20240422	125100	95401603	1602	1602	1602	1602	1000
403	20240422	125000	93799603	1603	1603	1603	1603	0
404	20240422	124900	93799603	1603	1603	1603	1603	94
405	20240422	124800	93648921	1603	1603	1603	1603	1
406	20240422	124700	93647318	1603	1603	1603	1603	1
407	20240422	124600	93645715	1603	1603	1603	1603	0
408	20240422	124500	93645715	1603	1603	1603	1603	0
409	20240422	124400	93645715	1603	1603	1603	1603	0
410	20240422	124300	93645715	1603	1603	1603	1603	79
411	20240422	124200	93519078	1605	1605	1605	1605	1
412	20240422	124100	93517473	1606	1606	1606	1606	15
413	20240422	124000	93493383	1604	1604	1604	1604	334
414	20240422	123900	92957647	1602	1602	1602	1602	0
415	20240422	123800	92957647	1602	1602	1602	1602	0
416	20240422	123700	92957647	1602	1602	1602	1602	0
417	20240422	123600	92957647	1602	1602	1602	1602	0
418	20240422	123500	92957647	1602	1602	1602	1602	0
419	20240422	123400	92957647	1602	1602	1602	1602	165
420	20240422	123300	92693317	1602	1602	1602	1602	0
421	20240422	123200	92693317	1602	1603	1603	1602	1200
422	20240422	123100	90770883	1604	1604	1604	1604	0
423	20240422	123000	90770883	1604	1604	1604	1604	0
424	20240422	122900	90770883	1604	1604	1604	1604	0
425	20240422	122800	90770883	1604	1604	1604	1604	0
426	20240422	122700	90770883	1604	1604	1604	1604	0
427	20240422	122600	90770883	1604	1604	1604	1604	0
428	20240422	122500	90770883	1604	1604	1604	1604	0
429	20240422	122400	90770883	1604	1604	1604	1604	0
430	20240422	122300	90770883	1604	1604	1604	1604	0
431	20240422	122200	90770883	1604	1604	1604	1604	0
432	20240422	122100	90770883	1604	1605	1605	1604	695
433	20240422	122000	89656075	1605	1605	1605	1605	0
434	20240422	121900	89656075	1605	1605	1605	1605	72
435	20240422	121800	89540515	1605	1604	1605	1604	391
436	20240422	121700	88913251	1604	1604	1604	1604	0
437	20240422	121600	88913251	1604	1604	1604	1604	0
438	20240422	121500	88913251	1604	1604	1604	1604	0
439	20240422	121400	88913251	1604	1604	1604	1604	0
440	20240422	121300	88913251	1604	1604	1604	1604	0
441	20240422	121200	88913251	1604	1604	1604	1604	3
442	20240422	121100	88908439	1604	1604	1604	1604	81
443	20240422	121000	88778515	1602	1602	1602	1602	0
444	20240422	120900	88778515	1602	1602	1602	1602	0
445	20240422	120800	88778515	1602	1602	1602	1602	0
446	20240422	120700	88778515	1602	1602	1602	1602	0
447	20240422	120600	88778515	1602	1602	1602	1602	0
448	20240422	120500	88778515	1602	1603	1603	1602	550
449	20240422	120400	87897406	1603	1603	1603	1603	0
450	20240422	120300	87897406	1603	1603	1603	1603	0
451	20240422	120200	87897406	1603	1603	1603	1603	0
452	20240422	120100	87897406	1603	1603	1603	1603	0
453	20240422	120000	87897406	1603	1603	1603	1603	0
454	20240422	115900	87897406	1603	1603	1603	1603	0
455	20240422	115800	87897406	1603	1603	1603	1603	5
456	20240422	115700	87889391	1604	1604	1604	1604	0
457	20240422	115600	87889391	1604	1604	1604	1604	0
458	20240422	115500	87889391	1604	1604	1604	1604	50
459	20240422	115400	87809191	1604	1604	1604	1604	0
460	20240422	115300	87809191	1604	1604	1604	1604	0
461	20240422	115200	87809191	1604	1604	1604	1604	0
462	20240422	115100	87809191	1604	1604	1604	1604	370
463	20240422	115000	87215711	1604	1604	1604	1604	0
464	20240422	114900	87215711	1604	1604	1604	1604	0
465	20240422	114800	87215711	1604	1604	1604	1604	0
466	20240422	114700	87215711	1604	1604	1604	1604	0
467	20240422	114600	87215711	1604	1604	1604	1604	550
468	20240422	114500	86333511	1604	1604	1604	1604	0
469	20240422	114400	86333511	1604	1604	1604	1604	0
470	20240422	114300	86333511	1604	1604	1604	1604	0
471	20240422	114200	86333511	1604	1604	1604	1604	1
472	20240422	114100	86331907	1603	1603	1603	1603	0
473	20240422	114000	86331907	1603	1603	1603	1603	0
474	20240422	113900	86331907	1603	1603	1603	1603	0
475	20240422	113800	86331907	1603	1602	1603	1602	656
476	20240422	113700	85280495	1602	1602	1602	1602	0
477	20240422	113600	85280495	1602	1602	1602	1602	0
478	20240422	113500	85280495	1602	1602	1602	1602	0
479	20240422	113400	85280495	1602	1602	1602	1602	0
480	20240422	113300	85280495	1602	1602	1602	1602	1347
481	20240422	113200	83122601	1603	1603	1603	1603	0
482	20240422	113100	83122601	1603	1603	1603	1603	0
483	20240422	113000	83122601	1603	1603	1603	1603	0
484	20240422	112900	83122601	1603	1603	1603	1603	500
485	20240422	112800	82321101	1602	1602	1602	1602	0
486	20240422	112700	82321101	1602	1602	1602	1602	1000
487	20240422	112600	80719101	1602	1602	1602	1602	500
488	20240422	112500	79918101	1603	1603	1603	1603	0
489	20240422	112400	79918101	1603	1603	1603	1603	0
490	20240422	112300	79918101	1603	1603	1603	1603	0
491	20240422	112200	79918101	1603	1603	1603	1603	0
492	20240422	112100	79918101	1603	1603	1603	1603	198
493	20240422	112000	79600707	1603	1603	1603	1603	102
494	20240422	111900	79437201	1603	1603	1603	1603	499
495	20240422	111800	78637304	1603	1603	1603	1603	1
496	20240422	111700	78635701	1603	1603	1603	1603	0
497	20240422	111600	78635701	1603	1603	1603	1603	0
498	20240422	111500	78635701	1603	1603	1603	1603	499
499	20240422	111400	77835804	1603	1603	1603	1603	501
500	20240422	111300	77032701	1602	1602	1602	1602	0
501	20240422	111200	77032701	1602	1602	1602	1602	0
502	20240422	111100	77032701	1602	1602	1602	1602	80
503	20240422	111000	76904541	1603	1603	1603	1603	0
504	20240422	110900	76904541	1603	1603	1603	1603	0
505	20240422	110800	76904541	1603	1603	1603	1603	0
506	20240422	110700	76904541	1603	1603	1603	1603	0
507	20240422	110600	76904541	1603	1603	1603	1603	0
508	20240422	110500	76904541	1603	1603	1603	1603	332
509	20240422	110400	76372345	1603	1604	1605	1603	869
510	20240422	110300	74979136	1603	1603	1603	1603	0
511	20240422	110200	74979136	1603	1603	1603	1603	0
512	20240422	110100	74979136	1603	1603	1603	1603	0
513	20240422	110000	74979136	1603	1603	1603	1603	0
514	20240422	105900	74979136	1603	1603	1603	1603	0
515	20240422	105800	74979136	1603	1603	1603	1603	300
516	20240422	105700	74498236	1603	1603	1603	1603	300
517	20240422	105600	74017336	1603	1603	1603	1603	262
518	20240422	105500	73597350	1603	1604	1604	1603	1034
519	20240422	105400	71939752	1604	1604	1604	1604	4
520	20240422	105300	71933336	1604	1604	1604	1604	0
521	20240422	105200	71933336	1604	1604	1604	1604	0
522	20240422	105100	71933336	1604	1604	1604	1604	0
523	20240422	105000	71933336	1604	1604	1604	1604	175
524	20240422	104900	71652636	1603	1603	1603	1603	96
525	20240422	104800	71498748	1602	1602	1602	1602	0
526	20240422	104700	71498748	1602	1602	1602	1602	500
527	20240422	104600	70697748	1602	1602	1602	1602	0
528	20240422	104500	70697748	1602	1602	1602	1602	500
529	20240422	104400	69896748	1602	1602	1602	1602	1000
530	20240422	104300	68294748	1603	1603	1603	1603	0
531	20240422	104200	68294748	1603	1603	1603	1603	504
532	20240422	104100	67486836	1602	1602	1602	1602	38
533	20240422	104000	67425960	1602	1602	1602	1602	53
534	20240422	103900	67341054	1603	1603	1603	1603	299
535	20240422	103800	66861757	1602	1602	1602	1602	500
536	20240422	103700	66060757	1603	1603	1603	1603	900
537	20240422	103600	64618057	1602	1602	1602	1602	500
538	20240422	103500	63817057	1602	1604	1604	1602	1005
539	20240422	103400	62206538	1604	1604	1604	1604	21
540	20240422	103300	62172854	1604	1604	1604	1604	101
541	20240422	103200	62010850	1604	1603	1604	1603	201
542	20240422	103100	61688646	1602	1603	1603	1602	1100
543	20240422	103000	59926346	1605	1605	1605	1605	0
544	20240422	102900	59926346	1605	1605	1605	1605	107
545	20240422	102800	59754611	1605	1604	1606	1604	276
546	20240422	102700	59311810	1604	1604	1604	1604	20
547	20240422	102600	59279730	1606	1606	1606	1606	1
548	20240422	102500	59278124	1603	1603	1603	1603	0
549	20240422	102400	59278124	1603	1603	1603	1603	0
550	20240422	102300	59278124	1603	1603	1603	1603	0
551	20240422	102200	59278124	1603	1603	1603	1603	0
552	20240422	102100	59278124	1603	1603	1603	1603	1200
553	20240422	102000	57354524	1604	1604	1604	1604	1
554	20240422	101900	57352920	1604	1604	1604	1604	100
555	20240422	101800	57192520	1604	1608	1608	1604	116
556	20240422	101700	57006396	1606	1606	1606	1606	420
557	20240422	101600	56331876	1608	1606	1608	1606	701
558	20240422	101500	55205670	1608	1610	1610	1608	119
559	20240422	101400	55014288	1607	1606	1607	1606	177
560	20240422	101300	54729950	1606	1604	1606	1604	205
561	20240422	101200	54400730	1604	1606	1606	1604	103
562	20240422	101100	54235516	1606	1606	1606	1606	6
563	20240422	101000	54225880	1607	1604	1607	1604	118
564	20240422	100900	54036461	1604	1604	1604	1604	84
565	20240422	100800	53901725	1604	1606	1607	1604	30
566	20240422	100700	53853576	1607	1600	1607	1600	741
567	20240422	100600	52666735	1600	1600	1600	1600	410
568	20240422	100500	52010735	1602	1600	1602	1600	364
569	20240422	100400	51427835	1600	1600	1600	1600	567
570	20240422	100300	50520635	1600	1600	1600	1600	506
571	20240422	100200	49711035	1603	1600	1603	1600	500
572	20240422	100100	48910630	1600	1600	1603	1600	730
573	20240422	100000	47741950	1599	1599	1599	1599	0
574	20240422	095900	47741950	1599	1599	1599	1599	13
575	20240422	095800	47721163	1598	1598	1598	1598	4
576	20240422	095700	47714771	1597	1593	1597	1593	6
577	20240422	095600	47705194	1593	1590	1599	1590	691
578	20240422	095500	46602785	1591	1592	1593	1590	2216
579	20240422	095400	43078826	1594	1592	1594	1592	3
580	20240422	095300	43074046	1597	1592	1597	1592	1500
581	20240422	095200	40682489	1590	1590	1590	1590	66
582	20240422	095100	40577549	1590	1597	1597	1590	2376
583	20240422	095000	36799492	1597	1597	1598	1597	1792
584	20240422	094900	33937129	1597	1600	1601	1597	2113
585	20240422	094800	30561456	1601	1602	1602	1601	429
586	20240422	094700	29874626	1602	1603	1603	1602	226
587	20240422	094600	29512572	1603	1605	1605	1602	1287
588	20240422	094500	27449352	1605	1605	1605	1605	403
589	20240422	094400	26802537	1609	1611	1611	1605	1238
590	20240422	094300	24808902	1612	1621	1621	1611	1814
591	20240422	094200	21879834	1622	1625	1625	1622	30
592	20240422	094100	21831160	1625	1628	1628	1623	573
593	20240422	094000	20899835	1629	1629	1629	1629	0
594	20240422	093900	20899835	1629	1629	1629	1629	1
595	20240422	093800	20898206	1629	1629	1629	1629	0
596	20240422	093700	20898206	1629	1630	1630	1629	2212
597	20240422	093600	17293664	1631	1630	1631	1630	70
598	20240422	093500	17179529	1631	1633	1633	1631	1326
599	20240422	093400	15016623	1633	1633	1633	1631	180
600	20240422	093300	14722853	1634	1635	1635	1634	1316
601	20240422	093200	12571304	1637	1639	1639	1635	1453
602	20240422	093100	10193820	1640	1640	1640	1640	60
603	20240422	093000	10095420	1641	1641	1641	1641	0
604	20240422	092900	10095420	1641	1641	1642	1641	61
605	20240422	092800	9995318	1642	1645	1645	1642	1230
606	20240422	092700	7974753	1646	1646	1646	1646	1
607	20240422	092600	7973107	1647	1647	1647	1647	236
608	20240422	092500	7584415	1649	1649	1651	1649	620
609	20240422	092400	6561726	1649	1651	1651	1649	128
610	20240422	092300	6350459	1651	1653	1653	1651	345
611	20240422	092200	5780634	1652	1652	1652	1652	8
612	20240422	092100	5767418	1652	1652	1653	1652	19
613	20240422	092000	5736015	1652	1652	1652	1652	7
614	20240422	091900	5724451	1652	1652	1652	1650	25
615	20240422	091800	5683161	1649	1649	1649	1649	5
616	20240422	091700	5674916	1649	1649	1649	1648	5
617	20240422	091600	5666673	1656	1656	1656	1656	0
618	20240422	091500	5666673	1656	1656	1656	1656	0
619	20240422	091400	5666673	1656	1656	1656	1656	0
620	20240422	091300	5666673	1656	1656	1656	1656	1
621	20240422	091200	5665017	1650	1650	1650	1650	0
622	20240422	091100	5665017	1650	1650	1650	1650	0
623	20240422	091000	5665017	1650	1650	1650	1650	0
624	20240422	090900	5665017	1650	1650	1650	1650	921
625	20240422	090800	4145367	1650	1650	1650	1650	0
626	20240422	090700	4145367	1650	1650	1650	1650	0
627	20240422	090600	4145367	1650	1650	1650	1650	0
628	20240422	090500	4145367	1650	1650	1650	1650	0
629	20240422	090400	4145367	1650	1650	1650	1650	0
630	20240422	090300	4145367	1650	1650	1650	1650	1
631	20240422	090200	4143717	1641	1641	1650	1641	368
632	20240422	090100	3539820	1641	1641	1641	1641	1188
633	20240422	090000	1590312	1636	1636	1641	1636	972