KissMeData/060380/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194000	204601036	1891	1891	1891	1891	4839
3	20240422	193900	204601036	1891	1891	1891	1891	0
4	20240422	193800	204601036	1891	1891	1891	1891	0
5	20240422	193700	204601036	1891	1891	1891	1891	0
6	20240422	193600	204601036	1891	1891	1891	1891	0
7	20240422	193500	204601036	1891	1891	1891	1891	0
8	20240422	193400	204601036	1891	1891	1891	1891	0
9	20240422	193300	204601036	1891	1891	1891	1891	0
10	20240422	193200	204601036	1891	1891	1891	1891	0
11	20240422	193100	204601036	1891	1891	1891	1891	0
12	20240422	193000	204601036	1891	1891	1891	1891	0
13	20240422	192900	204601036	1891	1891	1891	1891	0
14	20240422	192800	204601036	1891	1891	1891	1891	0
15	20240422	192700	204601036	1891	1891	1891	1891	0
16	20240422	192600	204601036	1891	1891	1891	1891	0
17	20240422	192500	204601036	1891	1891	1891	1891	0
18	20240422	192400	204601036	1891	1891	1891	1891	0
19	20240422	192300	204601036	1891	1891	1891	1891	0
20	20240422	192200	204601036	1891	1891	1891	1891	0
21	20240422	192100	204601036	1891	1891	1891	1891	0
22	20240422	192000	204601036	1891	1891	1891	1891	0
23	20240422	191900	204601036	1891	1891	1891	1891	0
24	20240422	191800	204601036	1891	1891	1891	1891	0
25	20240422	191700	204601036	1891	1891	1891	1891	0
26	20240422	191600	204601036	1891	1891	1891	1891	0
27	20240422	191500	204601036	1891	1891	1891	1891	0
28	20240422	191400	204601036	1891	1891	1891	1891	0
29	20240422	191300	204601036	1891	1891	1891	1891	0
30	20240422	191200	204601036	1891	1891	1891	1891	0
31	20240422	191100	204601036	1891	1891	1891	1891	0
32	20240422	191000	204601036	1891	1891	1891	1891	4839
33	20240422	190900	204601036	1891	1891	1891	1891	0
34	20240422	190800	204601036	1891	1891	1891	1891	0
35	20240422	190700	204601036	1891	1891	1891	1891	0
36	20240422	190600	204601036	1891	1891	1891	1891	0
37	20240422	190500	204601036	1891	1891	1891	1891	0
38	20240422	190400	204601036	1891	1891	1891	1891	0
39	20240422	190300	204601036	1891	1891	1891	1891	0
40	20240422	190200	204601036	1891	1891	1891	1891	0
41	20240422	190100	204601036	1891	1891	1891	1891	0
42	20240422	190000	204601036	1891	1891	1891	1891	0
43	20240422	185900	204601036	1891	1891	1891	1891	0
44	20240422	185800	204601036	1891	1891	1891	1891	0
45	20240422	185700	204601036	1891	1891	1891	1891	0
46	20240422	185600	204601036	1891	1891	1891	1891	0
47	20240422	185500	204601036	1891	1891	1891	1891	0
48	20240422	185400	204601036	1891	1891	1891	1891	0
49	20240422	185300	204601036	1891	1891	1891	1891	0
50	20240422	185200	204601036	1891	1891	1891	1891	0
51	20240422	185100	204601036	1891	1891	1891	1891	0
52	20240422	185000	204601036	1891	1891	1891	1891	0
53	20240422	184900	204601036	1891	1891	1891	1891	0
54	20240422	184800	204601036	1891	1891	1891	1891	0
55	20240422	184700	204601036	1891	1891	1891	1891	0
56	20240422	184600	204601036	1891	1891	1891	1891	0
57	20240422	184500	204601036	1891	1891	1891	1891	0
58	20240422	184400	204601036	1891	1891	1891	1891	0
59	20240422	184300	204601036	1891	1891	1891	1891	0
60	20240422	184200	204601036	1891	1891	1891	1891	0
61	20240422	184100	204601036	1891	1891	1891	1891	0
62	20240422	184000	204601036	1891	1891	1891	1891	4839
63	20240422	183900	204601036	1891	1891	1891	1891	0
64	20240422	183800	204601036	1891	1891	1891	1891	0
65	20240422	183700	204601036	1891	1891	1891	1891	0
66	20240422	183600	204601036	1891	1891	1891	1891	0
67	20240422	183500	204601036	1891	1891	1891	1891	0
68	20240422	183400	204601036	1891	1891	1891	1891	0
69	20240422	183300	204601036	1891	1891	1891	1891	0
70	20240422	183200	204601036	1891	1891	1891	1891	0
71	20240422	183100	204601036	1891	1891	1891	1891	0
72	20240422	183000	204601036	1891	1891	1891	1891	0
73	20240422	182900	204601036	1891	1891	1891	1891	0
74	20240422	182800	204601036	1891	1891	1891	1891	0
75	20240422	182700	204601036	1891	1891	1891	1891	0
76	20240422	182600	204601036	1891	1891	1891	1891	0
77	20240422	182500	204601036	1891	1891	1891	1891	0
78	20240422	182400	204601036	1891	1891	1891	1891	0
79	20240422	182300	204601036	1891	1891	1891	1891	0
80	20240422	182200	204601036	1891	1891	1891	1891	0
81	20240422	182100	204601036	1891	1891	1891	1891	0
82	20240422	182000	204601036	1891	1891	1891	1891	0
83	20240422	181900	204601036	1891	1891	1891	1891	0
84	20240422	181800	204601036	1891	1891	1891	1891	0
85	20240422	181700	204601036	1891	1891	1891	1891	0
86	20240422	181600	204601036	1891	1891	1891	1891	0
87	20240422	181500	204601036	1891	1891	1891	1891	0
88	20240422	181400	204601036	1891	1891	1891	1891	0
89	20240422	181300	204601036	1891	1891	1891	1891	0
90	20240422	181200	204601036	1891	1891	1891	1891	0
91	20240422	181100	204601036	1891	1891	1891	1891	0
92	20240422	181000	204601036	1891	1891	1891	1891	4839
93	20240422	180900	204601036	1891	1891	1891	1891	0
94	20240422	180800	204601036	1891	1891	1891	1891	0
95	20240422	180700	204601036	1891	1891	1891	1891	0
96	20240422	180600	204601036	1891	1891	1891	1891	0
97	20240422	180500	204601036	1891	1891	1891	1891	0
98	20240422	180400	204601036	1891	1891	1891	1891	0
99	20240422	180300	204601036	1891	1891	1891	1891	0
100	20240422	180200	204601036	1891	1891	1891	1891	0
101	20240422	180100	204601036	1891	1891	1891	1891	0
102	20240422	180000	204601036	1891	1891	1891	1891	0
103	20240422	175900	204601036	1891	1891	1891	1891	0
104	20240422	175800	204601036	1891	1891	1891	1891	0
105	20240422	175700	204601036	1891	1891	1891	1891	0
106	20240422	175600	204601036	1891	1891	1891	1891	0
107	20240422	175500	204601036	1891	1891	1891	1891	0
108	20240422	175400	204601036	1891	1891	1891	1891	0
109	20240422	175300	204601036	1891	1891	1891	1891	0
110	20240422	175200	204601036	1891	1891	1891	1891	0
111	20240422	175100	204601036	1891	1891	1891	1891	0
112	20240422	175000	204601036	1891	1891	1891	1891	0
113	20240422	174900	204601036	1891	1891	1891	1891	0
114	20240422	174800	204601036	1891	1891	1891	1891	0
115	20240422	174700	204601036	1891	1891	1891	1891	0
116	20240422	174600	204601036	1891	1891	1891	1891	0
117	20240422	174500	204601036	1891	1891	1891	1891	0
118	20240422	174400	204601036	1891	1891	1891	1891	0
119	20240422	174300	204601036	1891	1891	1891	1891	0
120	20240422	174200	204601036	1891	1891	1891	1891	0
121	20240422	174100	204601036	1891	1891	1891	1891	0
122	20240422	174000	204601036	1891	1891	1891	1891	4839
123	20240422	173900	204601036	1891	1891	1891	1891	0
124	20240422	173800	204601036	1891	1891	1891	1891	0
125	20240422	173700	204601036	1891	1891	1891	1891	0
126	20240422	173600	204601036	1891	1891	1891	1891	0
127	20240422	173500	204601036	1891	1891	1891	1891	0
128	20240422	173400	204601036	1891	1891	1891	1891	0
129	20240422	173300	204601036	1891	1891	1891	1891	0
130	20240422	173200	204601036	1891	1891	1891	1891	0
131	20240422	173100	204601036	1891	1891	1891	1891	0
132	20240422	173000	204601036	1891	1891	1891	1891	0
133	20240422	172900	204601036	1891	1891	1891	1891	0
134	20240422	172800	204601036	1891	1891	1891	1891	0
135	20240422	172700	204601036	1891	1891	1891	1891	0
136	20240422	172600	204601036	1891	1891	1891	1891	0
137	20240422	172500	204601036	1891	1891	1891	1891	0
138	20240422	172400	204601036	1891	1891	1891	1891	0
139	20240422	172300	204601036	1891	1891	1891	1891	0
140	20240422	172200	204601036	1891	1891	1891	1891	0
141	20240422	172100	204601036	1891	1891	1891	1891	0
142	20240422	172000	204601036	1891	1891	1891	1891	0
143	20240422	171900	204601036	1891	1891	1891	1891	0
144	20240422	171800	204601036	1891	1891	1891	1891	0
145	20240422	171700	204601036	1891	1891	1891	1891	0
146	20240422	171600	204601036	1891	1891	1891	1891	0
147	20240422	171500	204601036	1891	1891	1891	1891	0
148	20240422	171400	204601036	1891	1891	1891	1891	0
149	20240422	171300	204601036	1891	1891	1891	1891	0
150	20240422	171200	204601036	1891	1891	1891	1891	0
151	20240422	171100	204601036	1891	1891	1891	1891	0
152	20240422	171000	204601036	1891	1891	1891	1891	4839
153	20240422	170900	204601036	1891	1891	1891	1891	0
154	20240422	170800	204601036	1891	1891	1891	1891	0
155	20240422	170700	204601036	1891	1891	1891	1891	0
156	20240422	170600	204601036	1891	1891	1891	1891	0
157	20240422	170500	204601036	1891	1891	1891	1891	0
158	20240422	170400	204601036	1891	1891	1891	1891	0
159	20240422	170300	204601036	1891	1891	1891	1891	0
160	20240422	170200	204601036	1891	1891	1891	1891	0
161	20240422	170100	204601036	1891	1891	1891	1891	0
162	20240422	170000	204601036	1891	1891	1891	1891	0
163	20240422	165900	204601036	1891	1891	1891	1891	0
164	20240422	165800	204601036	1891	1891	1891	1891	0
165	20240422	165700	204601036	1891	1891	1891	1891	0
166	20240422	165600	204601036	1891	1891	1891	1891	0
167	20240422	165500	204601036	1891	1891	1891	1891	0
168	20240422	165400	204601036	1891	1891	1891	1891	0
169	20240422	165300	204601036	1891	1891	1891	1891	0
170	20240422	165200	204601036	1891	1891	1891	1891	0
171	20240422	165100	204601036	1891	1891	1891	1891	0
172	20240422	165000	204601036	1891	1891	1891	1891	0
173	20240422	164900	204601036	1891	1891	1891	1891	0
174	20240422	164800	204601036	1891	1891	1891	1891	0
175	20240422	164700	204601036	1891	1891	1891	1891	0
176	20240422	164600	204601036	1891	1891	1891	1891	0
177	20240422	164500	204601036	1891	1891	1891	1891	0
178	20240422	164400	204601036	1891	1891	1891	1891	0
179	20240422	164300	204601036	1891	1891	1891	1891	0
180	20240422	164200	204601036	1891	1891	1891	1891	0
181	20240422	164100	204601036	1891	1891	1891	1891	0
182	20240422	164000	204601036	1891	1891	1891	1891	4839
183	20240422	163900	204601036	1891	1891	1891	1891	0
184	20240422	163800	204601036	1891	1891	1891	1891	0
185	20240422	163700	204601036	1891	1891	1891	1891	0
186	20240422	163600	204601036	1891	1891	1891	1891	0
187	20240422	163500	204601036	1891	1891	1891	1891	0
188	20240422	163400	204601036	1891	1891	1891	1891	0
189	20240422	163300	204601036	1891	1891	1891	1891	0
190	20240422	163200	204601036	1891	1891	1891	1891	0
191	20240422	163100	204601036	1891	1891	1891	1891	0
192	20240422	163000	204601036	1891	1891	1891	1891	0
193	20240422	162900	204601036	1891	1891	1891	1891	0
194	20240422	162800	204601036	1891	1891	1891	1891	0
195	20240422	162700	204601036	1891	1891	1891	1891	0
196	20240422	162600	204601036	1891	1891	1891	1891	0
197	20240422	162500	204601036	1891	1891	1891	1891	0
198	20240422	162400	204601036	1891	1891	1891	1891	0
199	20240422	162300	204601036	1891	1891	1891	1891	0
200	20240422	162200	204601036	1891	1891	1891	1891	0
201	20240422	162100	204601036	1891	1891	1891	1891	0
202	20240422	162000	204601036	1891	1891	1891	1891	0
203	20240422	161900	204601036	1891	1891	1891	1891	0
204	20240422	161800	204601036	1891	1891	1891	1891	0
205	20240422	161700	204601036	1891	1891	1891	1891	0
206	20240422	161600	204601036	1891	1891	1891	1891	0
207	20240422	161500	204601036	1891	1891	1891	1891	0
208	20240422	161400	204601036	1891	1891	1891	1891	0
209	20240422	161300	204601036	1891	1891	1891	1891	0
210	20240422	161200	204601036	1891	1891	1891	1891	0
211	20240422	161100	204601036	1891	1891	1891	1891	0
212	20240422	161000	204601036	1891	1891	1891	1891	4839
213	20240422	160900	204601036	1891	1891	1891	1891	0
214	20240422	160800	204601036	1891	1891	1891	1891	0
215	20240422	160700	204601036	1891	1891	1891	1891	0
216	20240422	160600	204601036	1891	1891	1891	1891	0
217	20240422	160500	204601036	1891	1891	1891	1891	0
218	20240422	160400	204601036	1891	1891	1891	1891	0
219	20240422	160300	204601036	1891	1891	1891	1891	0
220	20240422	160200	204601036	1891	1891	1891	1891	0
221	20240422	160100	204601036	1891	1891	1891	1891	0
222	20240422	160000	204601036	1891	1891	1891	1891	0
223	20240422	155900	204601036	1891	1891	1891	1891	0
224	20240422	155800	204601036	1891	1891	1891	1891	0
225	20240422	155700	204601036	1891	1891	1891	1891	0
226	20240422	155600	204601036	1891	1891	1891	1891	0
227	20240422	155500	204601036	1891	1891	1891	1891	0
228	20240422	155400	204601036	1891	1891	1891	1891	0
229	20240422	155300	204601036	1891	1891	1891	1891	0
230	20240422	155200	204601036	1891	1891	1891	1891	0
231	20240422	155100	204601036	1891	1891	1891	1891	0
232	20240422	155000	204601036	1891	1891	1891	1891	0
233	20240422	154900	204601036	1891	1891	1891	1891	0
234	20240422	154800	204601036	1891	1891	1891	1891	0
235	20240422	154700	204601036	1891	1891	1891	1891	0
236	20240422	154600	204601036	1891	1891	1891	1891	0
237	20240422	154500	204601036	1891	1891	1891	1891	0
238	20240422	154400	204601036	1891	1891	1891	1891	0
239	20240422	154300	204601036	1891	1891	1891	1891	0
240	20240422	154200	204601036	1891	1891	1891	1891	0
241	20240422	154100	204601036	1891	1891	1891	1891	0
242	20240422	154000	204601036	1891	1891	1891	1891	4839
243	20240422	153900	204601036	1891	1891	1891	1891	0
244	20240422	153800	204601036	1891	1891	1891	1891	0
245	20240422	153700	204601036	1891	1891	1891	1891	0
246	20240422	153600	204601036	1891	1891	1891	1891	0
247	20240422	153500	204601036	1891	1891	1891	1891	0
248	20240422	153400	204601036	1891	1891	1891	1891	0
249	20240422	153300	204601036	1891	1891	1891	1891	0
250	20240422	153200	204601036	1891	1891	1891	1891	0
251	20240422	153100	204601036	1891	1891	1891	1891	0
252	20240422	153000	204601036	1891	1891	1891	1891	4839
253	20240422	152900	195450487	1887	1887	1887	1887	0
254	20240422	152800	195450487	1887	1887	1887	1887	0
255	20240422	152700	195450487	1887	1887	1887	1887	0
256	20240422	152600	195450487	1887	1887	1887	1887	0
257	20240422	152500	195450487	1887	1887	1887	1887	0
258	20240422	152400	195450487	1887	1887	1887	1887	0
259	20240422	152300	195450487	1887	1887	1887	1887	0
260	20240422	152200	195450487	1887	1887	1887	1887	0
261	20240422	152100	195450487	1887	1887	1887	1887	0
262	20240422	152000	195450487	1887	1887	1887	1887	0
263	20240422	151900	195450487	1887	1876	1887	1876	13763
264	20240422	151800	169580118	1873	1873	1873	1873	540
265	20240422	151700	168568698	1873	1873	1873	1873	0
266	20240422	151600	168568698	1873	1873	1873	1873	0
267	20240422	151500	168568698	1873	1875	1875	1873	26
268	20240422	151400	168519970	1874	1874	1874	1874	37
269	20240422	151300	168450632	1874	1874	1874	1874	32
270	20240422	151200	168390664	1874	1874	1874	1874	131
271	20240422	151100	168145170	1877	1877	1877	1877	0
272	20240422	151000	168145170	1877	1877	1877	1877	0
273	20240422	150900	168145170	1877	1877	1877	1877	0
274	20240422	150800	168145170	1877	1877	1877	1877	5
275	20240422	150700	168135785	1873	1874	1874	1873	100
276	20240422	150600	167948484	1872	1872	1872	1872	0
277	20240422	150500	167948484	1872	1873	1873	1872	422
278	20240422	150400	167158493	1872	1872	1872	1872	0
279	20240422	150300	167158493	1872	1872	1872	1872	0
280	20240422	150200	167158493	1872	1872	1872	1872	0
281	20240422	150100	167158493	1872	1872	1872	1872	0
282	20240422	150000	167158493	1872	1874	1874	1872	76
283	20240422	145900	167016193	1872	1872	1872	1872	0
284	20240422	145800	167016193	1872	1872	1872	1872	0
285	20240422	145700	167016193	1872	1872	1872	1872	0
286	20240422	145600	167016193	1872	1872	1872	1872	0
287	20240422	145500	167016193	1872	1872	1872	1872	0
288	20240422	145400	167016193	1872	1872	1872	1872	0
289	20240422	145300	167016193	1872	1872	1872	1872	0
290	20240422	145200	167016193	1872	1872	1872	1872	0
291	20240422	145100	167016193	1872	1875	1875	1872	9000
292	20240422	145000	150154627	1875	1875	1875	1875	0
293	20240422	144900	150154627	1875	1875	1875	1875	0
294	20240422	144800	150154627	1875	1875	1875	1875	0
295	20240422	144700	150154627	1875	1877	1877	1875	3601
296	20240422	144600	143399635	1878	1878	1878	1878	0
297	20240422	144500	143399635	1878	1878	1878	1878	0
298	20240422	144400	143399635	1878	1878	1878	1878	0
299	20240422	144300	143399635	1878	1878	1878	1878	0
300	20240422	144200	143399635	1878	1878	1878	1878	0
301	20240422	144100	143399635	1878	1878	1878	1878	2
302	20240422	144000	143395879	1877	1877	1877	1877	0
303	20240422	143900	143395879	1877	1877	1877	1877	0
304	20240422	143800	143395879	1877	1877	1877	1877	0
305	20240422	143700	143395879	1877	1877	1877	1877	0
306	20240422	143600	143395879	1877	1877	1877	1877	0
307	20240422	143500	143395879	1877	1877	1877	1877	247
308	20240422	143400	142932260	1878	1878	1878	1878	50
309	20240422	143300	142838360	1877	1877	1877	1877	598
310	20240422	143200	141715914	1876	1876	1876	1876	22
311	20240422	143100	141674642	1877	1877	1877	1877	24
312	20240422	143000	141629594	1877	1877	1877	1877	0
313	20240422	142900	141629594	1877	1877	1877	1877	0
314	20240422	142800	141629594	1877	1877	1877	1877	0
315	20240422	142700	141629594	1877	1877	1877	1877	5
316	20240422	142600	141620209	1876	1876	1876	1876	0
317	20240422	142500	141620209	1876	1876	1876	1876	0
318	20240422	142400	141620209	1876	1876	1876	1876	0
319	20240422	142300	141620209	1876	1876	1876	1876	0
320	20240422	142200	141620209	1876	1876	1876	1876	0
321	20240422	142100	141620209	1876	1876	1876	1876	75
322	20240422	142000	141479509	1877	1877	1877	1877	0
323	20240422	141900	141479509	1877	1877	1877	1877	0
324	20240422	141800	141479509	1877	1877	1877	1877	2
325	20240422	141700	141475755	1877	1877	1877	1877	0
326	20240422	141600	141475755	1877	1877	1877	1877	0
327	20240422	141500	141475755	1877	1877	1877	1877	0
328	20240422	141400	141475755	1877	1877	1877	1877	0
329	20240422	141300	141475755	1877	1877	1877	1877	0
330	20240422	141200	141475755	1877	1877	1877	1877	0
331	20240422	141100	141475755	1877	1877	1877	1877	0
332	20240422	141000	141475755	1877	1877	1877	1877	1
333	20240422	140900	141473878	1877	1877	1877	1877	0
334	20240422	140800	141473878	1877	1876	1877	1876	640
335	20240422	140700	140273232	1875	1875	1875	1875	0
336	20240422	140600	140273232	1875	1875	1875	1875	0
337	20240422	140500	140273232	1875	1876	1876	1875	789
338	20240422	140400	138793847	1875	1875	1875	1875	0
339	20240422	140300	138793847	1875	1875	1875	1875	0
340	20240422	140200	138793847	1875	1875	1875	1875	1
341	20240422	140100	138791972	1876	1876	1876	1876	250
342	20240422	140000	138322972	1876	1876	1876	1876	20
343	20240422	135900	138285452	1876	1876	1876	1876	1969
344	20240422	135800	134591608	1876	1876	1876	1876	0
345	20240422	135700	134591608	1876	1876	1876	1876	500
346	20240422	135600	133653608	1876	1876	1876	1876	0
347	20240422	135500	133653608	1876	1876	1876	1876	0
348	20240422	135400	133653608	1876	1876	1876	1876	50
349	20240422	135300	133559808	1876	1876	1876	1876	1516
350	20240422	135200	130715792	1877	1877	1877	1877	100
351	20240422	135100	130528092	1877	1877	1877	1877	1083
352	20240422	135000	128495301	1878	1878	1878	1878	300
353	20240422	134900	127931901	1878	1878	1878	1878	0
354	20240422	134800	127931901	1878	1878	1878	1878	0
355	20240422	134700	127931901	1878	1878	1878	1878	0
356	20240422	134600	127931901	1878	1878	1878	1878	0
357	20240422	134500	127931901	1878	1878	1878	1878	0
358	20240422	134400	127931901	1878	1878	1878	1878	521
359	20240422	134300	126953463	1877	1877	1877	1877	285
360	20240422	134200	126418518	1878	1878	1878	1878	0
361	20240422	134100	126418518	1878	1878	1878	1878	0
362	20240422	134000	126418518	1878	1878	1878	1878	0
363	20240422	133900	126418518	1878	1878	1878	1878	0
364	20240422	133800	126418518	1878	1878	1878	1878	600
365	20240422	133700	125291718	1878	1878	1878	1878	0
366	20240422	133600	125291718	1878	1878	1878	1878	0
367	20240422	133500	125291718	1878	1878	1878	1878	0
368	20240422	133400	125291718	1878	1878	1878	1878	500
369	20240422	133300	124352718	1878	1878	1878	1878	160
370	20240422	133200	124052238	1878	1878	1878	1878	20
371	20240422	133100	124014678	1878	1878	1878	1878	0
372	20240422	133000	124014678	1878	1878	1878	1878	532
373	20240422	132900	123015582	1878	1878	1878	1878	0
374	20240422	132800	123015582	1878	1878	1878	1878	0
375	20240422	132700	123015582	1878	1878	1878	1878	0
376	20240422	132600	123015582	1878	1878	1878	1878	0
377	20240422	132500	123015582	1878	1878	1878	1878	0
378	20240422	132400	123015582	1878	1878	1878	1878	0
379	20240422	132300	123015582	1878	1878	1878	1878	0
380	20240422	132200	123015582	1878	1878	1878	1878	0
381	20240422	132100	123015582	1878	1878	1878	1878	205
382	20240422	132000	122630592	1879	1879	1879	1879	1
383	20240422	131900	122628713	1879	1879	1879	1879	0
384	20240422	131800	122628713	1879	1879	1879	1879	0
385	20240422	131700	122628713	1879	1879	1879	1879	502
386	20240422	131600	121685455	1879	1879	1879	1879	0
387	20240422	131500	121685455	1879	1879	1879	1879	0
388	20240422	131400	121685455	1879	1879	1879	1879	0
389	20240422	131300	121685455	1879	1879	1879	1879	0
390	20240422	131200	121685455	1879	1879	1879	1879	0
391	20240422	131100	121685455	1879	1879	1879	1879	43
392	20240422	131000	121604658	1879	1879	1879	1879	0
393	20240422	130900	121604658	1879	1879	1879	1879	0
394	20240422	130800	121604658	1879	1879	1879	1879	0
395	20240422	130700	121604658	1879	1881	1881	1879	92
396	20240422	130600	121431684	1881	1881	1881	1881	0
397	20240422	130500	121431684	1881	1881	1881	1881	0
398	20240422	130400	121431684	1881	1881	1881	1881	40
399	20240422	130300	121356444	1881	1881	1881	1879	220
400	20240422	130200	120942792	1879	1879	1879	1879	0
401	20240422	130100	120942792	1879	1879	1879	1879	531
402	20240422	130000	119945043	1879	1879	1879	1879	0
403	20240422	125900	119945043	1879	1879	1879	1879	0
404	20240422	125800	119945043	1879	1879	1879	1879	0
405	20240422	125700	119945043	1879	1879	1879	1879	51
406	20240422	125600	119849214	1882	1882	1882	1882	0
407	20240422	125500	119849214	1882	1882	1882	1882	0
408	20240422	125400	119849214	1882	1882	1882	1882	0
409	20240422	125300	119849214	1882	1882	1882	1882	100
410	20240422	125200	119661014	1878	1878	1878	1878	0
411	20240422	125100	119661014	1878	1878	1878	1878	0
412	20240422	125000	119661014	1878	1878	1878	1878	0
413	20240422	124900	119661014	1878	1878	1878	1878	486
414	20240422	124800	118748306	1878	1878	1878	1878	0
415	20240422	124700	118748306	1878	1879	1879	1878	560
416	20240422	124600	117696235	1882	1882	1882	1882	0
417	20240422	124500	117696235	1882	1882	1882	1882	100
418	20240422	124400	117508035	1882	1882	1882	1882	0
419	20240422	124300	117508035	1882	1882	1882	1882	20
420	20240422	124200	117470395	1882	1882	1882	1882	0
421	20240422	124100	117470395	1882	1882	1882	1882	0
422	20240422	124000	117470395	1882	1882	1882	1882	0
423	20240422	123900	117470395	1882	1882	1882	1882	1
424	20240422	123800	117468513	1879	1879	1879	1879	0
425	20240422	123700	117468513	1879	1879	1879	1879	0
426	20240422	123600	117468513	1879	1879	1879	1879	0
427	20240422	123500	117468513	1879	1879	1879	1879	0
428	20240422	123400	117468513	1879	1879	1879	1879	50
429	20240422	123300	117374563	1879	1879	1879	1879	0
430	20240422	123200	117374563	1879	1879	1879	1879	0
431	20240422	123100	117374563	1879	1879	1879	1879	0
432	20240422	123000	117374563	1879	1879	1879	1879	0
433	20240422	122900	117374563	1879	1879	1879	1879	0
434	20240422	122800	117374563	1879	1879	1879	1879	63
435	20240422	122700	117256186	1879	1879	1879	1879	0
436	20240422	122600	117256186	1879	1879	1879	1879	0
437	20240422	122500	117256186	1879	1879	1879	1879	0
438	20240422	122400	117256186	1879	1879	1879	1879	0
439	20240422	122300	117256186	1879	1879	1879	1879	0
440	20240422	122200	117256186	1879	1879	1879	1879	40
441	20240422	122100	117181026	1879	1879	1879	1879	0
442	20240422	122000	117181026	1879	1879	1879	1879	0
443	20240422	121900	117181026	1879	1879	1879	1879	0
444	20240422	121800	117181026	1879	1879	1879	1879	0
445	20240422	121700	117181026	1879	1879	1879	1879	16
446	20240422	121600	117150962	1878	1878	1878	1878	0
447	20240422	121500	117150962	1878	1878	1878	1878	0
448	20240422	121400	117150962	1878	1878	1878	1878	0
449	20240422	121300	117150962	1878	1879	1879	1878	742
450	20240422	121200	115756986	1878	1878	1878	1878	0
451	20240422	121100	115756986	1878	1878	1878	1878	0
452	20240422	121000	115756986	1878	1878	1878	1878	0
453	20240422	120900	115756986	1878	1878	1878	1878	0
454	20240422	120800	115756986	1878	1878	1878	1878	1
455	20240422	120700	115755108	1879	1879	1879	1879	1
456	20240422	120600	115753229	1878	1879	1879	1878	149
457	20240422	120500	115473405	1879	1879	1879	1879	0
458	20240422	120400	115473405	1879	1879	1879	1879	266
459	20240422	120300	114973591	1879	1879	1879	1879	0
460	20240422	120200	114973591	1879	1879	1879	1879	0
461	20240422	120100	114973591	1879	1879	1879	1879	0
462	20240422	120000	114973591	1879	1879	1879	1879	469
463	20240422	115900	114092340	1883	1883	1883	1883	0
464	20240422	115800	114092340	1883	1883	1883	1883	0
465	20240422	115700	114092340	1883	1883	1883	1883	4
466	20240422	115600	114084808	1883	1883	1883	1883	0
467	20240422	115500	114084808	1883	1883	1883	1883	1
468	20240422	115400	114082925	1879	1879	1879	1879	1
469	20240422	115300	114081046	1884	1884	1884	1884	1
470	20240422	115200	114079162	1879	1879	1879	1879	0
471	20240422	115100	114079162	1879	1879	1879	1879	0
472	20240422	115000	114079162	1879	1879	1879	1879	0
473	20240422	114900	114079162	1879	1884	1884	1879	11
474	20240422	114800	114058443	1880	1880	1880	1880	10
475	20240422	114700	114039643	1878	1878	1878	1878	0
476	20240422	114600	114039643	1878	1878	1878	1878	0
477	20240422	114500	114039643	1878	1878	1878	1878	0
478	20240422	114400	114039643	1878	1878	1878	1878	0
479	20240422	114300	114039643	1878	1878	1878	1878	51
480	20240422	114200	113943865	1878	1878	1878	1878	0
481	20240422	114100	113943865	1878	1878	1878	1878	8
482	20240422	114000	113928841	1878	1878	1878	1878	18
483	20240422	113900	113895037	1878	1878	1878	1878	50
484	20240422	113800	113801137	1877	1877	1877	1877	0
485	20240422	113700	113801137	1877	1877	1877	1877	1
486	20240422	113600	113799260	1877	1877	1877	1877	0
487	20240422	113500	113799260	1877	1877	1877	1877	0
488	20240422	113400	113799260	1877	1877	1877	1877	0
489	20240422	113300	113799260	1877	1877	1877	1877	0
490	20240422	113200	113799260	1877	1877	1877	1877	1
491	20240422	113100	113797383	1878	1880	1880	1878	363
492	20240422	113000	113115087	1878	1878	1878	1878	0
493	20240422	112900	113115087	1878	1878	1878	1878	0
494	20240422	112800	113115087	1878	1878	1878	1878	76
495	20240422	112700	112972359	1878	1878	1878	1878	73
496	20240422	112600	112835265	1878	1878	1878	1877	257
497	20240422	112500	112352620	1879	1879	1879	1879	2
498	20240422	112400	112348862	1876	1876	1876	1876	0
499	20240422	112300	112348862	1876	1876	1876	1876	0
500	20240422	112200	112348862	1876	1876	1876	1876	0
501	20240422	112100	112348862	1876	1877	1877	1876	1658
502	20240422	112000	109238209	1878	1877	1878	1877	33
503	20240422	111900	109176240	1877	1877	1877	1877	0
504	20240422	111800	109176240	1877	1877	1877	1877	1
505	20240422	111700	109174363	1877	1878	1878	1877	373
506	20240422	111600	108474000	1878	1878	1878	1878	0
507	20240422	111500	108474000	1878	1878	1878	1878	2
508	20240422	111400	108470244	1878	1882	1882	1878	307
509	20240422	111300	107893154	1882	1882	1882	1882	0
510	20240422	111200	107893154	1882	1882	1882	1882	2
511	20240422	111100	107889390	1882	1882	1882	1882	2
512	20240422	111000	107885626	1884	1884	1884	1884	100
513	20240422	110900	107697226	1884	1884	1884	1882	15
514	20240422	110800	107668980	1884	1884	1884	1884	10
515	20240422	110700	107650140	1882	1882	1882	1882	9
516	20240422	110600	107633202	1883	1883	1883	1883	0
517	20240422	110500	107633202	1883	1883	1883	1883	8
518	20240422	110400	107618138	1884	1884	1884	1884	67
519	20240422	110300	107491910	1884	1880	1884	1880	50
520	20240422	110200	107397760	1880	1880	1880	1880	28
521	20240422	110100	107345120	1880	1880	1880	1880	0
522	20240422	110000	107345120	1880	1883	1883	1880	72
523	20240422	105900	107209652	1880	1880	1880	1880	9
524	20240422	105800	107192732	1877	1877	1877	1877	2
525	20240422	105700	107188978	1876	1876	1876	1876	0
526	20240422	105600	107188978	1876	1876	1876	1876	0
527	20240422	105500	107188978	1876	1876	1876	1876	0
528	20240422	105400	107188978	1876	1878	1878	1876	2061
529	20240422	105300	103321225	1884	1884	1884	1884	30
530	20240422	105200	103264705	1877	1877	1877	1877	2
531	20240422	105100	103260951	1880	1880	1880	1880	0
532	20240422	105000	103260951	1880	1880	1880	1880	0
533	20240422	104900	103260951	1880	1880	1880	1880	0
534	20240422	104800	103260951	1880	1880	1880	1880	0
535	20240422	104700	103260951	1880	1880	1880	1880	4
536	20240422	104600	103253431	1877	1880	1880	1877	3
537	20240422	104500	103247797	1880	1880	1880	1880	50
538	20240422	104400	103153797	1879	1879	1879	1879	345
539	20240422	104300	102505542	1876	1876	1876	1876	0
540	20240422	104200	102505542	1876	1876	1876	1876	0
541	20240422	104100	102505542	1876	1876	1876	1876	2
542	20240422	104000	102501790	1876	1876	1876	1876	24
543	20240422	103900	102456766	1876	1875	1876	1875	81
544	20240422	103800	102304837	1875	1875	1875	1875	0
545	20240422	103700	102304837	1875	1879	1879	1875	4465
546	20240422	103600	93925862	1878	1878	1878	1878	0
547	20240422	103500	93925862	1878	1880	1880	1878	806
548	20240422	103400	92411290	1880	1880	1880	1880	0
549	20240422	103300	92411290	1880	1880	1880	1880	0
550	20240422	103200	92411290	1880	1880	1880	1880	0
551	20240422	103100	92411290	1880	1879	1880	1879	71
552	20240422	103000	92277880	1879	1879	1879	1879	2
553	20240422	102900	92274122	1880	1880	1880	1880	0
554	20240422	102800	92274122	1880	1881	1881	1880	1810
555	20240422	102700	88871281	1884	1884	1884	1884	0
556	20240422	102600	88871281	1884	1884	1884	1884	0
557	20240422	102500	88871281	1884	1881	1884	1881	90
558	20240422	102400	88701727	1880	1880	1880	1880	2
559	20240422	102300	88697967	1881	1881	1881	1881	0
560	20240422	102200	88697967	1881	1881	1881	1881	1
561	20240422	102100	88696086	1884	1881	1884	1880	102
562	20240422	102000	88504290	1880	1880	1880	1880	0
563	20240422	101900	88504290	1880	1880	1880	1880	0
564	20240422	101800	88504290	1880	1885	1885	1880	4
565	20240422	101700	88496760	1880	1880	1880	1880	0
566	20240422	101600	88496760	1880	1881	1881	1880	1194
567	20240422	101500	86251650	1882	1882	1882	1882	704
568	20240422	101400	84926722	1883	1883	1883	1883	463
569	20240422	101300	84054893	1883	1883	1883	1883	0
570	20240422	101200	84054893	1883	1883	1883	1883	2
571	20240422	101100	84051127	1883	1883	1883	1883	0
572	20240422	101000	84051127	1883	1883	1883	1883	1
573	20240422	100900	84049244	1883	1890	1890	1883	5
574	20240422	100800	84039822	1890	1887	1890	1887	223
575	20240422	100700	83619018	1883	1883	1883	1883	2
576	20240422	100600	83615252	1883	1887	1887	1883	908
577	20240422	100500	81905072	1883	1883	1883	1883	0
578	20240422	100400	81905072	1883	1883	1883	1883	0
579	20240422	100300	81905072	1883	1885	1885	1883	1676
580	20240422	100200	78748574	1885	1885	1885	1885	3
581	20240422	100100	78742919	1885	1885	1885	1885	2
582	20240422	100000	78739149	1882	1882	1882	1882	0
583	20240422	095900	78739149	1882	1882	1882	1882	0
584	20240422	095800	78739149	1882	1886	1886	1882	2003
585	20240422	095700	74968703	1882	1882	1882	1882	0
586	20240422	095600	74968703	1882	1882	1882	1882	0
587	20240422	095500	74968703	1882	1886	1886	1882	152
588	20240422	095400	74682039	1882	1882	1882	1882	0
589	20240422	095300	74682039	1882	1882	1882	1882	2
590	20240422	095200	74678275	1881	1881	1881	1881	0
591	20240422	095100	74678275	1881	1881	1881	1881	0
592	20240422	095000	74678275	1881	1881	1881	1881	2
593	20240422	094900	74674513	1879	1879	1879	1879	0
594	20240422	094800	74674513	1879	1879	1879	1879	0
595	20240422	094700	74674513	1879	1879	1879	1879	30
596	20240422	094600	74618143	1880	1880	1880	1880	0
597	20240422	094500	74618143	1880	1880	1880	1880	1500
598	20240422	094400	71798143	1880	1884	1884	1880	1302
599	20240422	094300	69349474	1884	1885	1885	1884	302
600	20240422	094200	68780259	1892	1892	1892	1892	0
601	20240422	094100	68780259	1892	1892	1892	1892	112
602	20240422	094000	68568355	1894	1892	1894	1892	118
603	20240422	093900	68345095	1892	1892	1892	1892	0
604	20240422	093800	68345095	1892	1892	1892	1892	2
605	20240422	093700	68341311	1894	1894	1894	1894	0
606	20240422	093600	68341311	1894	1894	1894	1894	0
607	20240422	093500	68341311	1894	1892	1894	1892	81
608	20240422	093400	68187958	1889	1885	1889	1885	213
609	20240422	093300	67786136	1885	1883	1885	1883	3
610	20240422	093200	67780483	1883	1883	1883	1883	2
611	20240422	093100	67776717	1885	1878	1885	1878	237
612	20240422	093000	67331135	1880	1878	1880	1878	498
613	20240422	092900	66394897	1877	1877	1877	1877	0
614	20240422	092800	66394897	1877	1877	1889	1877	956
615	20240422	092700	64600216	1877	1879	1879	1877	202
616	20240422	092600	64220902	1879	1893	1893	1878	1574
617	20240422	092500	61262697	1893	1887	1893	1887	209
618	20240422	092400	60868302	1887	1887	1887	1887	73
619	20240422	092300	60730551	1887	1879	1887	1878	2809
620	20240422	092200	55451330	1879	1878	1879	1878	301
621	20240422	092100	54885976	1878	1878	1878	1878	2
622	20240422	092000	54882220	1878	1880	1880	1878	1853
623	20240422	091900	51398958	1881	1886	1887	1881	3936
624	20240422	091800	43990927	1887	1887	1887	1887	11
625	20240422	091700	43970170	1887	1885	1887	1885	100
626	20240422	091600	43781599	1885	1885	1886	1884	1214
627	20240422	091500	41493068	1885	1886	1886	1885	1038
628	20240422	091400	39536400	1886	1886	1886	1885	372
629	20240422	091300	38835024	1886	1887	1887	1886	1532
630	20240422	091200	35945662	1887	1889	1889	1887	1682
631	20240422	091100	32770365	1888	1887	1889	1887	443
632	20240422	091000	31933976	1887	1887	1887	1886	83
633	20240422	090900	31777428	1887	1889	1889	1887	610
634	20240422	090800	30625230	1886	1886	1886	1886	0
635	20240422	090700	30625230	1886	1886	1886	1886	1
636	20240422	090600	30623344	1884	1904	1904	1884	9117
637	20240422	090500	13373079	1905	1909	1909	1905	32
638	20240422	090400	13312040	1910	1910	1910	1910	1387
639	20240422	090300	10662870	1910	1910	1910	1910	271
640	20240422	090200	10145260	1910	1911	1912	1909	1012
641	20240422	090100	8211349	1928	1930	1930	1911	1595
642	20240422	090000	5141599	1911	1932	1932	1911	2232