KissMeData/050110/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193200	357261146	1372	1372	1372	1372	9585
3	20240423	193100	357261146	1372	1372	1372	1372	0
4	20240423	193000	357261146	1372	1372	1372	1372	0
5	20240423	192900	357261146	1372	1372	1372	1372	0
6	20240423	192800	357261146	1372	1372	1372	1372	0
7	20240423	192700	357261146	1372	1372	1372	1372	0
8	20240423	192600	357261146	1372	1372	1372	1372	0
9	20240423	192500	357261146	1372	1372	1372	1372	0
10	20240423	192400	357261146	1372	1372	1372	1372	0
11	20240423	192300	357261146	1372	1372	1372	1372	0
12	20240423	192200	357261146	1372	1372	1372	1372	0
13	20240423	192100	357261146	1372	1372	1372	1372	0
14	20240423	192000	357261146	1372	1372	1372	1372	0
15	20240423	191900	357261146	1372	1372	1372	1372	0
16	20240423	191800	357261146	1372	1372	1372	1372	0
17	20240423	191700	357261146	1372	1372	1372	1372	0
18	20240423	191600	357261146	1372	1372	1372	1372	0
19	20240423	191500	357261146	1372	1372	1372	1372	0
20	20240423	191400	357261146	1372	1372	1372	1372	0
21	20240423	191300	357261146	1372	1372	1372	1372	0
22	20240423	191200	357261146	1372	1372	1372	1372	0
23	20240423	191100	357261146	1372	1372	1372	1372	0
24	20240423	191000	357261146	1372	1372	1372	1372	0
25	20240423	190900	357261146	1372	1372	1372	1372	0
26	20240423	190800	357261146	1372	1372	1372	1372	0
27	20240423	190700	357261146	1372	1372	1372	1372	0
28	20240423	190600	357261146	1372	1372	1372	1372	0
29	20240423	190500	357261146	1372	1372	1372	1372	0
30	20240423	190400	357261146	1372	1372	1372	1372	0
31	20240423	190300	357261146	1372	1372	1372	1372	0
32	20240423	190200	357261146	1372	1372	1372	1372	9585
33	20240423	190100	357261146	1372	1372	1372	1372	0
34	20240423	190000	357261146	1372	1372	1372	1372	0
35	20240423	185900	357261146	1372	1372	1372	1372	0
36	20240423	185800	357261146	1372	1372	1372	1372	0
37	20240423	185700	357261146	1372	1372	1372	1372	0
38	20240423	185600	357261146	1372	1372	1372	1372	0
39	20240423	185500	357261146	1372	1372	1372	1372	0
40	20240423	185400	357261146	1372	1372	1372	1372	0
41	20240423	185300	357261146	1372	1372	1372	1372	0
42	20240423	185200	357261146	1372	1372	1372	1372	0
43	20240423	185100	357261146	1372	1372	1372	1372	0
44	20240423	185000	357261146	1372	1372	1372	1372	0
45	20240423	184900	357261146	1372	1372	1372	1372	0
46	20240423	184800	357261146	1372	1372	1372	1372	0
47	20240423	184700	357261146	1372	1372	1372	1372	0
48	20240423	184600	357261146	1372	1372	1372	1372	0
49	20240423	184500	357261146	1372	1372	1372	1372	0
50	20240423	184400	357261146	1372	1372	1372	1372	0
51	20240423	184300	357261146	1372	1372	1372	1372	0
52	20240423	184200	357261146	1372	1372	1372	1372	0
53	20240423	184100	357261146	1372	1372	1372	1372	0
54	20240423	184000	357261146	1372	1372	1372	1372	0
55	20240423	183900	357261146	1372	1372	1372	1372	0
56	20240423	183800	357261146	1372	1372	1372	1372	0
57	20240423	183700	357261146	1372	1372	1372	1372	0
58	20240423	183600	357261146	1372	1372	1372	1372	0
59	20240423	183500	357261146	1372	1372	1372	1372	0
60	20240423	183400	357261146	1372	1372	1372	1372	0
61	20240423	183300	357261146	1372	1372	1372	1372	0
62	20240423	183200	357261146	1372	1372	1372	1372	9585
63	20240423	183100	357261146	1372	1372	1372	1372	0
64	20240423	183000	357261146	1372	1372	1372	1372	0
65	20240423	182900	357261146	1372	1372	1372	1372	0
66	20240423	182800	357261146	1372	1372	1372	1372	0
67	20240423	182700	357261146	1372	1372	1372	1372	0
68	20240423	182600	357261146	1372	1372	1372	1372	0
69	20240423	182500	357261146	1372	1372	1372	1372	0
70	20240423	182400	357261146	1372	1372	1372	1372	0
71	20240423	182300	357261146	1372	1372	1372	1372	0
72	20240423	182200	357261146	1372	1372	1372	1372	0
73	20240423	182100	357261146	1372	1372	1372	1372	0
74	20240423	182000	357261146	1372	1372	1372	1372	0
75	20240423	181900	357261146	1372	1372	1372	1372	0
76	20240423	181800	357261146	1372	1372	1372	1372	0
77	20240423	181700	357261146	1372	1372	1372	1372	0
78	20240423	181600	357261146	1372	1372	1372	1372	0
79	20240423	181500	357261146	1372	1372	1372	1372	0
80	20240423	181400	357261146	1372	1372	1372	1372	0
81	20240423	181300	357261146	1372	1372	1372	1372	0
82	20240423	181200	357261146	1372	1372	1372	1372	0
83	20240423	181100	357261146	1372	1372	1372	1372	0
84	20240423	181000	357261146	1372	1372	1372	1372	0
85	20240423	180900	357261146	1372	1372	1372	1372	0
86	20240423	180800	357261146	1372	1372	1372	1372	0
87	20240423	180700	357261146	1372	1372	1372	1372	0
88	20240423	180600	357261146	1372	1372	1372	1372	0
89	20240423	180500	357261146	1372	1372	1372	1372	0
90	20240423	180400	357261146	1372	1372	1372	1372	0
91	20240423	180300	357261146	1372	1372	1372	1372	0
92	20240423	180200	357261146	1372	1372	1372	1372	9585
93	20240423	180100	357261146	1372	1372	1372	1372	0
94	20240423	180000	357261146	1372	1372	1372	1372	0
95	20240423	175900	357261146	1372	1372	1372	1372	0
96	20240423	175800	357261146	1372	1372	1372	1372	0
97	20240423	175700	357261146	1372	1372	1372	1372	0
98	20240423	175600	357261146	1372	1372	1372	1372	0
99	20240423	175500	357261146	1372	1372	1372	1372	0
100	20240423	175400	357261146	1372	1372	1372	1372	0
101	20240423	175300	357261146	1372	1372	1372	1372	0
102	20240423	175200	357261146	1372	1372	1372	1372	0
103	20240423	175100	357261146	1372	1372	1372	1372	0
104	20240423	175000	357261146	1372	1372	1372	1372	0
105	20240423	174900	357261146	1372	1372	1372	1372	0
106	20240423	174800	357261146	1372	1372	1372	1372	0
107	20240423	174700	357261146	1372	1372	1372	1372	0
108	20240423	174600	357261146	1372	1372	1372	1372	0
109	20240423	174500	357261146	1372	1372	1372	1372	0
110	20240423	174400	357261146	1372	1372	1372	1372	0
111	20240423	174300	357261146	1372	1372	1372	1372	0
112	20240423	174200	357261146	1372	1372	1372	1372	0
113	20240423	174100	357261146	1372	1372	1372	1372	0
114	20240423	174000	357261146	1372	1372	1372	1372	0
115	20240423	173900	357261146	1372	1372	1372	1372	0
116	20240423	173800	357261146	1372	1372	1372	1372	0
117	20240423	173700	357261146	1372	1372	1372	1372	0
118	20240423	173600	357261146	1372	1372	1372	1372	0
119	20240423	173500	357261146	1372	1372	1372	1372	0
120	20240423	173400	357261146	1372	1372	1372	1372	0
121	20240423	173300	357261146	1372	1372	1372	1372	0
122	20240423	173200	357261146	1372	1372	1372	1372	9585
123	20240423	173100	357261146	1372	1372	1372	1372	0
124	20240423	173000	357261146	1372	1372	1372	1372	0
125	20240423	172900	357261146	1372	1372	1372	1372	0
126	20240423	172800	357261146	1372	1372	1372	1372	0
127	20240423	172700	357261146	1372	1372	1372	1372	0
128	20240423	172600	357261146	1372	1372	1372	1372	0
129	20240423	172500	357261146	1372	1372	1372	1372	0
130	20240423	172400	357261146	1372	1372	1372	1372	0
131	20240423	172300	357261146	1372	1372	1372	1372	0
132	20240423	172200	357261146	1372	1372	1372	1372	0
133	20240423	172100	357261146	1372	1372	1372	1372	0
134	20240423	172000	357261146	1372	1372	1372	1372	0
135	20240423	171900	357261146	1372	1372	1372	1372	0
136	20240423	171800	357261146	1372	1372	1372	1372	0
137	20240423	171700	357261146	1372	1372	1372	1372	0
138	20240423	171600	357261146	1372	1372	1372	1372	0
139	20240423	171500	357261146	1372	1372	1372	1372	0
140	20240423	171400	357261146	1372	1372	1372	1372	0
141	20240423	171300	357261146	1372	1372	1372	1372	0
142	20240423	171200	357261146	1372	1372	1372	1372	0
143	20240423	171100	357261146	1372	1372	1372	1372	0
144	20240423	171000	357261146	1372	1372	1372	1372	0
145	20240423	170900	357261146	1372	1372	1372	1372	0
146	20240423	170800	357261146	1372	1372	1372	1372	0
147	20240423	170700	357261146	1372	1372	1372	1372	0
148	20240423	170600	357261146	1372	1372	1372	1372	0
149	20240423	170500	357261146	1372	1372	1372	1372	0
150	20240423	170400	357261146	1372	1372	1372	1372	0
151	20240423	170300	357261146	1372	1372	1372	1372	0
152	20240423	170200	357261146	1372	1372	1372	1372	9585
153	20240423	170100	357261146	1372	1372	1372	1372	0
154	20240423	170000	357261146	1372	1372	1372	1372	0
155	20240423	165900	357261146	1372	1372	1372	1372	0
156	20240423	165800	357261146	1372	1372	1372	1372	0
157	20240423	165700	357261146	1372	1372	1372	1372	0
158	20240423	165600	357261146	1372	1372	1372	1372	0
159	20240423	165500	357261146	1372	1372	1372	1372	0
160	20240423	165400	357261146	1372	1372	1372	1372	0
161	20240423	165300	357261146	1372	1372	1372	1372	0
162	20240423	165200	357261146	1372	1372	1372	1372	0
163	20240423	165100	357261146	1372	1372	1372	1372	0
164	20240423	165000	357261146	1372	1372	1372	1372	0
165	20240423	164900	357261146	1372	1372	1372	1372	0
166	20240423	164800	357261146	1372	1372	1372	1372	0
167	20240423	164700	357261146	1372	1372	1372	1372	0
168	20240423	164600	357261146	1372	1372	1372	1372	0
169	20240423	164500	357261146	1372	1372	1372	1372	0
170	20240423	164400	357261146	1372	1372	1372	1372	0
171	20240423	164300	357261146	1372	1372	1372	1372	0
172	20240423	164200	357261146	1372	1372	1372	1372	0
173	20240423	164100	357261146	1372	1372	1372	1372	0
174	20240423	164000	357261146	1372	1372	1372	1372	0
175	20240423	163900	357261146	1372	1372	1372	1372	0
176	20240423	163800	357261146	1372	1372	1372	1372	0
177	20240423	163700	357261146	1372	1372	1372	1372	0
178	20240423	163600	357261146	1372	1372	1372	1372	0
179	20240423	163500	357261146	1372	1372	1372	1372	0
180	20240423	163400	357261146	1372	1372	1372	1372	0
181	20240423	163300	357261146	1372	1372	1372	1372	0
182	20240423	163200	357261146	1372	1372	1372	1372	9585
183	20240423	163100	357261146	1372	1372	1372	1372	0
184	20240423	163000	357261146	1372	1372	1372	1372	0
185	20240423	162900	357261146	1372	1372	1372	1372	0
186	20240423	162800	357261146	1372	1372	1372	1372	0
187	20240423	162700	357261146	1372	1372	1372	1372	0
188	20240423	162600	357261146	1372	1372	1372	1372	0
189	20240423	162500	357261146	1372	1372	1372	1372	0
190	20240423	162400	357261146	1372	1372	1372	1372	0
191	20240423	162300	357261146	1372	1372	1372	1372	0
192	20240423	162200	357261146	1372	1372	1372	1372	0
193	20240423	162100	357261146	1372	1372	1372	1372	0
194	20240423	162000	357261146	1372	1372	1372	1372	0
195	20240423	161900	357261146	1372	1372	1372	1372	0
196	20240423	161800	357261146	1372	1372	1372	1372	0
197	20240423	161700	357261146	1372	1372	1372	1372	0
198	20240423	161600	357261146	1372	1372	1372	1372	0
199	20240423	161500	357261146	1372	1372	1372	1372	0
200	20240423	161400	357261146	1372	1372	1372	1372	0
201	20240423	161300	357261146	1372	1372	1372	1372	0
202	20240423	161200	357261146	1372	1372	1372	1372	0
203	20240423	161100	357261146	1372	1372	1372	1372	0
204	20240423	161000	357261146	1372	1372	1372	1372	0
205	20240423	160900	357261146	1372	1372	1372	1372	0
206	20240423	160800	357261146	1372	1372	1372	1372	0
207	20240423	160700	357261146	1372	1372	1372	1372	0
208	20240423	160600	357261146	1372	1372	1372	1372	0
209	20240423	160500	357261146	1372	1372	1372	1372	0
210	20240423	160400	357261146	1372	1372	1372	1372	0
211	20240423	160300	357261146	1372	1372	1372	1372	0
212	20240423	160200	357261146	1372	1372	1372	1372	9585
213	20240423	160100	357261146	1372	1372	1372	1372	0
214	20240423	160000	357261146	1372	1372	1372	1372	0
215	20240423	155900	357261146	1372	1372	1372	1372	0
216	20240423	155800	357261146	1372	1372	1372	1372	0
217	20240423	155700	357261146	1372	1372	1372	1372	0
218	20240423	155600	357261146	1372	1372	1372	1372	0
219	20240423	155500	357261146	1372	1372	1372	1372	0
220	20240423	155400	357261146	1372	1372	1372	1372	0
221	20240423	155300	357261146	1372	1372	1372	1372	0
222	20240423	155200	357261146	1372	1372	1372	1372	0
223	20240423	155100	357261146	1372	1372	1372	1372	0
224	20240423	155000	357261146	1372	1372	1372	1372	0
225	20240423	154900	357261146	1372	1372	1372	1372	0
226	20240423	154800	357261146	1372	1372	1372	1372	0
227	20240423	154700	357261146	1372	1372	1372	1372	0
228	20240423	154600	357261146	1372	1372	1372	1372	0
229	20240423	154500	357261146	1372	1372	1372	1372	0
230	20240423	154400	357261146	1372	1372	1372	1372	0
231	20240423	154300	357261146	1372	1372	1372	1372	0
232	20240423	154200	357261146	1372	1372	1372	1372	0
233	20240423	154100	357261146	1372	1372	1372	1372	0
234	20240423	154000	357261146	1372	1372	1372	1372	0
235	20240423	153900	357261146	1372	1372	1372	1372	0
236	20240423	153800	357261146	1372	1372	1372	1372	0
237	20240423	153700	357261146	1372	1372	1372	1372	0
238	20240423	153600	357261146	1372	1372	1372	1372	0
239	20240423	153500	357261146	1372	1372	1372	1372	0
240	20240423	153400	357261146	1372	1372	1372	1372	0
241	20240423	153300	357261146	1372	1372	1372	1372	0
242	20240423	153200	357261146	1372	1372	1372	1372	9585
243	20240423	153100	357261146	1372	1372	1372	1372	0
244	20240423	153000	357261146	1372	1372	1372	1372	9585
245	20240423	152900	344110526	1377	1377	1377	1377	0
246	20240423	152800	344110526	1377	1377	1377	1377	0
247	20240423	152700	344110526	1377	1377	1377	1377	0
248	20240423	152600	344110526	1377	1377	1377	1377	0
249	20240423	152500	344110526	1377	1377	1377	1377	0
250	20240423	152400	344110526	1377	1377	1377	1377	0
251	20240423	152300	344110526	1377	1377	1377	1377	0
252	20240423	152200	344110526	1377	1377	1377	1377	0
253	20240423	152100	344110526	1377	1377	1377	1377	0
254	20240423	152000	344110526	1377	1377	1377	1377	0
255	20240423	151900	344110526	1377	1374	1377	1373	3569
256	20240423	151800	339206763	1374	1374	1374	1374	17
257	20240423	151700	339183405	1374	1374	1374	1374	31
258	20240423	151600	339140811	1374	1373	1374	1373	11
259	20240423	151500	339125703	1374	1374	1374	1373	273
260	20240423	151400	338750651	1374	1374	1374	1374	5
261	20240423	151300	338743781	1374	1374	1374	1374	77
262	20240423	151200	338637983	1374	1374	1374	1374	6
263	20240423	151100	338629739	1374	1374	1374	1374	2
264	20240423	151000	338626991	1373	1373	1373	1373	1
265	20240423	150900	338625618	1374	1373	1374	1373	102
266	20240423	150800	338485570	1373	1373	1373	1373	1070
267	20240423	150700	337016460	1374	1374	1374	1374	255
268	20240423	150600	336666090	1374	1373	1374	1373	121
269	20240423	150500	336499950	1374	1374	1374	1374	1
270	20240423	150400	336498576	1374	1373	1374	1373	102
271	20240423	150300	336358527	1374	1374	1374	1374	105
272	20240423	150200	336214257	1374	1374	1374	1374	44
273	20240423	150100	336153801	1374	1374	1374	1374	2
274	20240423	150000	336151053	1374	1373	1374	1373	15
275	20240423	145900	336130453	1373	1374	1374	1373	160
276	20240423	145800	335910753	1374	1374	1374	1374	0
277	20240423	145700	335910753	1374	1374	1374	1374	4
278	20240423	145600	335905257	1374	1374	1374	1374	27
279	20240423	145500	335868159	1374	1374	1374	1374	2
280	20240423	145400	335865411	1374	1374	1374	1374	256
281	20240423	145300	335513667	1374	1374	1374	1374	3
282	20240423	145200	335509545	1374	1374	1374	1374	2779
283	20240423	145100	331691199	1374	1374	1374	1374	2012
284	20240423	145000	328926711	1374	1374	1374	1374	21
285	20240423	144900	328897857	1373	1373	1373	1373	121
286	20240423	144800	328731724	1374	1373	1374	1373	781
287	20240423	144700	327658711	1374	1373	1374	1373	167
288	20240423	144600	327429409	1374	1374	1374	1374	5
289	20240423	144500	327422539	1374	1374	1374	1373	3004
290	20240423	144400	323298043	1374	1374	1374	1374	20
291	20240423	144300	323270563	1374	1374	1374	1374	0
292	20240423	144200	323270563	1374	1374	1374	1374	0
293	20240423	144100	323270563	1374	1374	1374	1374	80
294	20240423	144000	323160643	1374	1374	1374	1374	5
295	20240423	143900	323153773	1374	1373	1374	1373	5920
296	20240423	143800	315025612	1374	1374	1374	1374	0
297	20240423	143700	315025612	1374	1374	1374	1374	10
298	20240423	143600	315011872	1374	1374	1374	1374	15
299	20240423	143500	314991262	1374	1374	1374	1374	100
300	20240423	143400	314853862	1374	1374	1374	1374	3
301	20240423	143300	314849740	1374	1374	1374	1374	0
302	20240423	143200	314849740	1374	1374	1374	1374	16
303	20240423	143100	314827756	1374	1374	1374	1374	736
304	20240423	143000	313816492	1375	1375	1375	1375	0
305	20240423	142900	313816492	1375	1375	1375	1375	2
306	20240423	142800	313813742	1374	1374	1374	1374	34
307	20240423	142700	313767026	1375	1375	1375	1375	100
308	20240423	142600	313629526	1375	1375	1375	1375	2
309	20240423	142500	313626776	1375	1374	1375	1374	1014
310	20240423	142400	312233539	1375	1375	1375	1375	238
311	20240423	142300	311906289	1375	1375	1375	1375	23
312	20240423	142200	311874664	1375	1375	1375	1375	0
313	20240423	142100	311874664	1375	1375	1375	1375	0
314	20240423	142000	311874664	1375	1375	1375	1375	0
315	20240423	141900	311874664	1375	1374	1375	1374	100
316	20240423	141800	311737263	1375	1375	1375	1374	71
317	20240423	141700	311639707	1374	1375	1375	1374	851
318	20240423	141600	310470431	1376	1374	1376	1374	801
319	20240423	141500	309369855	1375	1374	1375	1374	710
320	20240423	141400	308393673	1375	1376	1376	1375	2133
321	20240423	141300	305460783	1377	1377	1377	1377	0
322	20240423	141200	305460783	1377	1376	1377	1376	4
323	20240423	141100	305455278	1376	1377	1377	1376	1140
324	20240423	141000	303885638	1377	1377	1377	1377	1
325	20240423	140900	303884261	1377	1377	1377	1377	0
326	20240423	140800	303884261	1377	1377	1377	1377	502
327	20240423	140700	303193007	1377	1377	1377	1377	1
328	20240423	140600	303191630	1377	1377	1377	1377	0
329	20240423	140500	303191630	1377	1377	1377	1377	0
330	20240423	140400	303191630	1377	1377	1377	1377	35
331	20240423	140300	303143435	1377	1377	1377	1377	0
332	20240423	140200	303143435	1377	1376	1377	1376	23
333	20240423	140100	303111779	1377	1377	1377	1377	0
334	20240423	140000	303111779	1377	1377	1377	1377	36
335	20240423	135900	303062207	1377	1377	1377	1377	7
336	20240423	135800	303052568	1377	1376	1377	1376	141
337	20240423	135700	302858551	1377	1377	1377	1377	0
338	20240423	135600	302858551	1377	1377	1377	1377	1
339	20240423	135500	302857174	1377	1377	1377	1377	50
340	20240423	135400	302788324	1377	1377	1377	1377	0
341	20240423	135300	302788324	1377	1377	1377	1377	0
342	20240423	135200	302788324	1377	1377	1377	1377	0
343	20240423	135100	302788324	1377	1377	1377	1377	0
344	20240423	135000	302788324	1377	1377	1377	1377	0
345	20240423	134900	302788324	1377	1377	1377	1377	273
346	20240423	134800	302412403	1377	1377	1377	1377	632
347	20240423	134700	301542139	1378	1378	1378	1378	1004
348	20240423	134600	300158627	1378	1378	1378	1378	0
349	20240423	134500	300158627	1378	1378	1378	1378	24
350	20240423	134400	300125555	1378	1378	1378	1378	3651
351	20240423	134300	295094477	1378	1378	1378	1378	100
352	20240423	134200	294956677	1378	1378	1378	1378	0
353	20240423	134100	294956677	1378	1378	1378	1378	0
354	20240423	134000	294956677	1378	1378	1378	1378	0
355	20240423	133900	294956677	1378	1378	1378	1378	0
356	20240423	133800	294956677	1378	1378	1378	1378	10
357	20240423	133700	294942897	1378	1378	1378	1378	3
358	20240423	133600	294938763	1378	1378	1378	1378	0
359	20240423	133500	294938763	1378	1378	1378	1378	0
360	20240423	133400	294938763	1378	1378	1378	1378	1
361	20240423	133300	294937385	1378	1378	1378	1378	0
362	20240423	133200	294937385	1378	1378	1378	1378	0
363	20240423	133100	294937385	1378	1378	1378	1378	0
364	20240423	133000	294937385	1378	1378	1378	1378	0
365	20240423	132900	294937385	1378	1378	1378	1378	0
366	20240423	132800	294937385	1378	1378	1378	1378	434
367	20240423	132700	294339333	1378	1382	1382	1378	353
368	20240423	132600	293852553	1380	1381	1381	1380	295
369	20240423	132500	293445443	1382	1382	1382	1382	0
370	20240423	132400	293445443	1382	1382	1382	1382	0
371	20240423	132300	293445443	1382	1382	1382	1382	0
372	20240423	132200	293445443	1382	1382	1382	1382	0
373	20240423	132100	293445443	1382	1382	1382	1382	2
374	20240423	132000	293442679	1382	1382	1382	1382	80
375	20240423	131900	293332119	1382	1382	1382	1382	1
376	20240423	131800	293330737	1381	1381	1381	1381	4
377	20240423	131700	293325213	1383	1383	1383	1383	0
378	20240423	131600	293325213	1383	1381	1383	1381	4
379	20240423	131500	293319687	1383	1382	1383	1382	501
380	20240423	131400	292627304	1382	1382	1382	1382	15
381	20240423	131300	292606574	1382	1381	1382	1380	17
382	20240423	131200	292583108	1380	1382	1382	1380	246
383	20240423	131100	292243595	1385	1385	1385	1385	1
384	20240423	131000	292242210	1380	1380	1380	1380	55
385	20240423	130900	292166310	1380	1386	1386	1380	1060
386	20240423	130800	290703451	1388	1388	1388	1388	0
387	20240423	130700	290703451	1388	1382	1389	1382	18905
388	20240423	130600	264484557	1382	1381	1382	1381	744
389	20240423	130500	263457092	1381	1381	1381	1381	11
390	20240423	130400	263441901	1380	1379	1380	1379	598
391	20240423	130300	262616809	1378	1378	1378	1378	575
392	20240423	130200	261824459	1378	1378	1378	1378	0
393	20240423	130100	261824459	1378	1376	1378	1376	118
394	20240423	130000	261662088	1376	1375	1376	1375	116
395	20240423	125900	261502568	1375	1375	1375	1375	20
396	20240423	125800	261475068	1375	1375	1375	1371	4279
397	20240423	125700	255604628	1372	1375	1375	1372	3389
398	20240423	125600	250952482	1375	1377	1377	1374	2496
399	20240423	125500	247521426	1378	1378	1378	1378	36
400	20240423	125400	247471818	1378	1378	1378	1378	2
401	20240423	125300	247469062	1378	1375	1378	1375	160
402	20240423	125200	247249047	1376	1376	1376	1375	14099
403	20240423	125100	227858650	1375	1377	1377	1375	219
404	20240423	125000	227557451	1377	1377	1377	1377	27
405	20240423	124900	227520272	1377	1377	1377	1377	2
406	20240423	124800	227517518	1377	1380	1380	1377	5858
407	20240423	124700	219448515	1380	1380	1380	1380	1
408	20240423	124600	219447135	1379	1380	1380	1379	46
409	20240423	124500	219383700	1379	1380	1380	1379	23
410	20240423	124400	219351982	1379	1379	1379	1379	0
411	20240423	124300	219351982	1379	1379	1379	1379	0
412	20240423	124200	219351982	1379	1379	1380	1379	1875
413	20240423	124100	216766353	1378	1378	1378	1378	467
414	20240423	124000	216122827	1378	1378	1378	1378	0
415	20240423	123900	216122827	1378	1378	1378	1378	0
416	20240423	123800	216122827	1378	1378	1378	1378	0
417	20240423	123700	216122827	1378	1378	1378	1378	4
418	20240423	123600	216117315	1378	1378	1378	1378	36
419	20240423	123500	216067707	1377	1378	1378	1377	4308
420	20240423	123400	210131450	1378	1378	1378	1377	1161
421	20240423	123300	208531752	1378	1378	1378	1378	0
422	20240423	123200	208531752	1378	1378	1378	1378	0
423	20240423	123100	208531752	1378	1378	1378	1378	0
424	20240423	123000	208531752	1378	1378	1378	1378	5
425	20240423	122900	208524862	1378	1378	1378	1378	320
426	20240423	122800	208083902	1378	1378	1378	1378	1
427	20240423	122700	208082524	1378	1378	1378	1378	0
428	20240423	122600	208082524	1378	1377	1378	1377	1001
429	20240423	122500	206704146	1378	1378	1378	1378	0
430	20240423	122400	206704146	1378	1378	1378	1378	1
431	20240423	122300	206702768	1377	1377	1377	1377	100
432	20240423	122200	206565068	1377	1377	1377	1377	0
433	20240423	122100	206565068	1377	1377	1377	1377	0
434	20240423	122000	206565068	1377	1377	1377	1377	0
435	20240423	121900	206565068	1377	1377	1377	1377	500
436	20240423	121800	205876568	1378	1378	1378	1378	0
437	20240423	121700	205876568	1378	1378	1378	1378	0
438	20240423	121600	205876568	1378	1378	1378	1378	0
439	20240423	121500	205876568	1378	1378	1378	1378	200
440	20240423	121400	205600968	1378	1378	1378	1378	0
441	20240423	121300	205600968	1378	1378	1378	1378	2
442	20240423	121200	205598212	1378	1378	1378	1378	0
443	20240423	121100	205598212	1378	1378	1378	1378	0
444	20240423	121000	205598212	1378	1378	1378	1378	0
445	20240423	120900	205598212	1378	1378	1378	1378	0
446	20240423	120800	205598212	1378	1378	1378	1378	90
447	20240423	120700	205474192	1378	1378	1378	1378	0
448	20240423	120600	205474192	1378	1378	1378	1378	0
449	20240423	120500	205474192	1378	1378	1378	1378	3
450	20240423	120400	205470058	1378	1378	1378	1378	361
451	20240423	120300	204972600	1379	1378	1379	1378	149
452	20240423	120200	204767276	1379	1378	1379	1378	2826
453	20240423	120100	200873047	1379	1378	1379	1378	2
454	20240423	120000	200870290	1379	1379	1379	1379	1
455	20240423	115900	200868911	1379	1379	1379	1379	788
456	20240423	115800	199782259	1379	1379	1379	1379	0
457	20240423	115700	199782259	1379	1379	1379	1379	1
458	20240423	115600	199780880	1379	1378	1379	1378	680
459	20240423	115500	198843828	1378	1378	1378	1378	501
460	20240423	115400	198153450	1378	1378	1378	1378	167
461	20240423	115300	197923324	1378	1378	1378	1378	1
462	20240423	115200	197921946	1377	1378	1378	1377	6
463	20240423	115100	197913679	1379	1379	1379	1379	0
464	20240423	115000	197913679	1379	1379	1379	1379	0
465	20240423	114900	197913679	1379	1379	1379	1379	0
466	20240423	114800	197913679	1379	1379	1379	1379	0
467	20240423	114700	197913679	1379	1379	1379	1379	0
468	20240423	114600	197913679	1379	1379	1379	1379	0
469	20240423	114500	197913679	1379	1379	1379	1379	5
470	20240423	114400	197906784	1379	1379	1379	1379	16
471	20240423	114300	197884720	1379	1379	1379	1379	0
472	20240423	114200	197884720	1379	1379	1379	1379	10
473	20240423	114100	197870930	1379	1378	1379	1378	5661
474	20240423	114000	190070064	1377	1377	1378	1377	333
475	20240423	113900	189611522	1377	1377	1377	1377	0
476	20240423	113800	189611522	1377	1377	1377	1377	0
477	20240423	113700	189611522	1377	1376	1377	1375	31
478	20240423	113600	189568894	1377	1377	1377	1377	16
479	20240423	113500	189546862	1378	1378	1378	1378	10
480	20240423	113400	189533082	1378	1378	1378	1378	4
481	20240423	113300	189527570	1378	1378	1378	1378	0
482	20240423	113200	189527570	1378	1376	1378	1376	2009
483	20240423	113100	186761402	1376	1376	1376	1376	4
484	20240423	113000	186755898	1376	1376	1376	1376	1
485	20240423	112900	186754522	1376	1376	1376	1376	2
486	20240423	112800	186751770	1376	1375	1376	1375	103
487	20240423	112700	186610144	1377	1377	1377	1377	0
488	20240423	112600	186610144	1377	1377	1378	1377	1002
489	20240423	112500	185230389	1377	1377	1377	1377	0
490	20240423	112400	185230389	1377	1377	1377	1377	0
491	20240423	112300	185230389	1377	1377	1377	1377	0
492	20240423	112200	185230389	1377	1376	1377	1376	3004
493	20240423	112100	181096883	1376	1376	1376	1376	0
494	20240423	112000	181096883	1376	1376	1376	1376	4
495	20240423	111900	181091379	1376	1376	1376	1376	0
496	20240423	111800	181091379	1376	1376	1376	1376	12
497	20240423	111700	181074867	1377	1377	1378	1371	2441
498	20240423	111600	177726842	1378	1378	1378	1378	33
499	20240423	111500	177681368	1378	1378	1378	1378	2
500	20240423	111400	177678612	1378	1378	1378	1378	21
501	20240423	111300	177649674	1379	1379	1379	1379	0
502	20240423	111200	177649674	1379	1374	1379	1373	226
503	20240423	111100	177339257	1379	1378	1379	1375	231
504	20240423	111000	177020990	1379	1378	1379	1378	3
505	20240423	110900	177016855	1380	1380	1380	1380	0
506	20240423	110800	177016855	1380	1380	1380	1380	520
507	20240423	110700	176299255	1380	1379	1380	1379	801
508	20240423	110600	175194675	1379	1378	1379	1377	3
509	20240423	110500	175190541	1379	1378	1379	1378	501
510	20240423	110400	174500162	1378	1378	1378	1378	0
511	20240423	110300	174500162	1378	1373	1378	1373	2000
512	20240423	110200	171744759	1372	1372	1372	1372	0
513	20240423	110100	171744759	1372	1371	1372	1371	123
514	20240423	110000	171576103	1372	1372	1372	1372	42
515	20240423	105900	171518479	1371	1370	1372	1370	5799
516	20240423	105800	163573581	1370	1372	1372	1370	308
517	20240423	105700	163151581	1371	1374	1375	1371	16316
518	20240423	105600	140765844	1374	1374	1374	1373	1118
519	20240423	105500	139230828	1375	1375	1375	1375	0
520	20240423	105400	139230828	1375	1375	1375	1373	2198
521	20240423	105300	136212208	1375	1375	1375	1375	12
522	20240423	105200	136195708	1375	1375	1375	1375	50
523	20240423	105100	136126958	1375	1375	1375	1375	85
524	20240423	105000	136010083	1375	1375	1375	1375	0
525	20240423	104900	136010083	1375	1375	1375	1375	0
526	20240423	104800	136010083	1375	1375	1378	1375	33
527	20240423	104700	135964705	1378	1378	1378	1378	1
528	20240423	104600	135963327	1376	1377	1377	1376	211
529	20240423	104500	135672987	1376	1376	1376	1376	100
530	20240423	104400	135535387	1376	1377	1377	1376	5267
531	20240423	104300	128282995	1377	1377	1377	1377	0
532	20240423	104200	128282995	1377	1377	1377	1377	5
533	20240423	104100	128276110	1377	1377	1377	1377	45
534	20240423	104000	128214145	1377	1377	1377	1377	1
535	20240423	103900	128212768	1374	1377	1377	1374	18
536	20240423	103800	128188012	1378	1378	1378	1378	4
537	20240423	103700	128182500	1374	1377	1377	1374	8886
538	20240423	103600	115958116	1378	1378	1378	1378	0
539	20240423	103500	115958116	1378	1378	1378	1378	1
540	20240423	103400	115956738	1378	1378	1378	1378	8
541	20240423	103300	115945714	1378	1378	1378	1378	2
542	20240423	103200	115942958	1376	1377	1377	1376	192
543	20240423	103100	115678764	1378	1378	1378	1378	2
544	20240423	103000	115676008	1379	1379	1379	1379	0
545	20240423	102900	115676008	1379	1379	1379	1379	0
546	20240423	102800	115676008	1379	1379	1379	1379	0
547	20240423	102700	115676008	1379	1379	1379	1379	0
548	20240423	102600	115676008	1379	1379	1379	1379	0
549	20240423	102500	115676008	1379	1379	1379	1379	0
550	20240423	102400	115676008	1379	1379	1379	1379	1
551	20240423	102300	115674629	1379	1379	1379	1379	701
552	20240423	102200	114707950	1379	1379	1379	1379	0
553	20240423	102100	114707950	1379	1378	1379	1375	201
554	20240423	102000	114431476	1379	1379	1379	1379	0
555	20240423	101900	114431476	1379	1379	1379	1379	0
556	20240423	101800	114431476	1379	1379	1379	1379	10
557	20240423	101700	114417686	1379	1379	1379	1374	6505
558	20240423	101600	105472877	1379	1379	1379	1379	1000
559	20240423	101500	104093877	1379	1379	1379	1379	0
560	20240423	101400	104093877	1379	1379	1379	1379	0
561	20240423	101300	104093877	1379	1379	1379	1379	0
562	20240423	101200	104093877	1379	1379	1379	1379	0
563	20240423	101100	104093877	1379	1379	1379	1379	0
564	20240423	101000	104093877	1379	1379	1379	1379	0
565	20240423	100900	104093877	1379	1379	1379	1379	80
566	20240423	100800	103983557	1379	1379	1379	1379	19
567	20240423	100700	103957356	1379	1379	1379	1379	14
568	20240423	100600	103938050	1379	1379	1379	1379	0
569	20240423	100500	103938050	1379	1379	1379	1379	0
570	20240423	100400	103938050	1379	1379	1379	1379	2
571	20240423	100300	103935292	1378	1378	1378	1378	0
572	20240423	100200	103935292	1378	1378	1379	1378	4
573	20240423	100100	103929779	1378	1378	1378	1378	0
574	20240423	100000	103929779	1378	1378	1378	1378	0
575	20240423	095900	103929779	1378	1378	1378	1378	207
576	20240423	095800	103644533	1378	1374	1378	1374	1672
577	20240423	095700	101347201	1374	1378	1378	1373	3294
578	20240423	095600	96822030	1378	1378	1378	1378	111
579	20240423	095500	96669072	1378	1378	1378	1378	0
580	20240423	095400	96669072	1378	1378	1378	1378	0
581	20240423	095300	96669072	1378	1378	1378	1378	45
582	20240423	095200	96607062	1378	1378	1378	1377	7
583	20240423	095100	96597417	1378	1378	1378	1378	355
584	20240423	095000	96108227	1378	1378	1378	1378	397
585	20240423	094900	95561161	1378	1378	1378	1378	0
586	20240423	094800	95561161	1378	1378	1378	1378	1
587	20240423	094700	95559783	1372	1378	1378	1372	16459
588	20240423	094600	72952067	1378	1376	1378	1375	755
589	20240423	094500	71912876	1375	1376	1376	1375	15650
590	20240423	094400	50383146	1376	1378	1378	1376	8517
591	20240423	094300	38660640	1378	1378	1378	1378	0
592	20240423	094200	38660640	1378	1378	1378	1378	5
593	20240423	094100	38653750	1378	1378	1378	1378	501
594	20240423	094000	37963372	1376	1376	1376	1376	0
595	20240423	093900	37963372	1376	1377	1377	1376	1221
596	20240423	093800	36282746	1377	1377	1377	1377	814
597	20240423	093700	35161868	1377	1377	1377	1377	500
598	20240423	093600	34473368	1376	1378	1378	1376	2537
599	20240423	093500	30979410	1378	1378	1378	1378	1401
600	20240423	093400	29048832	1377	1377	1377	1377	0
601	20240423	093300	29048832	1377	1377	1377	1377	0
602	20240423	093200	29048832	1377	1378	1378	1377	3616
603	20240423	093100	24066171	1379	1378	1381	1378	132
604	20240423	093000	23884269	1381	1381	1381	1377	703
605	20240423	092900	22914960	1381	1381	1381	1381	1
606	20240423	092800	22913579	1378	1378	1378	1378	442
607	20240423	092700	22304503	1379	1379	1379	1379	33
608	20240423	092600	22258996	1381	1381	1381	1381	4
609	20240423	092500	22253472	1381	1381	1381	1381	8
610	20240423	092400	22242424	1379	1379	1379	1379	300
611	20240423	092300	21828724	1381	1381	1381	1378	452
612	20240423	092200	21205862	1377	1380	1380	1377	890
613	20240423	092100	19979444	1382	1379	1382	1379	1802
614	20240423	092000	17493481	1380	1382	1382	1380	23
615	20240423	091900	17461738	1382	1382	1382	1382	1
616	20240423	091800	17460356	1380	1382	1382	1380	221
617	20240423	091700	17155153	1383	1383	1383	1383	0
618	20240423	091600	17155153	1383	1383	1383	1383	0
619	20240423	091500	17155153	1383	1383	1383	1383	0
620	20240423	091400	17155153	1383	1383	1383	1383	291
621	20240423	091300	16752700	1383	1383	1383	1383	10
622	20240423	091200	16738870	1385	1385	1385	1385	0
623	20240423	091100	16738870	1385	1385	1385	1385	7
624	20240423	091000	16729175	1379	1379	1379	1379	0
625	20240423	090900	16729175	1379	1385	1385	1379	1123
626	20240423	090800	15176327	1385	1385	1385	1385	52
627	20240423	090700	15104307	1385	1385	1385	1385	0
628	20240423	090600	15104307	1385	1387	1387	1385	17
629	20240423	090500	15080760	1388	1388	1388	1388	1
630	20240423	090400	15079372	1388	1388	1388	1388	0
631	20240423	090300	15079372	1388	1388	1388	1388	1
632	20240423	090200	15077984	1380	1380	1380	1380	0
633	20240423	090100	15077984	1380	1380	1380	1380	200
634	20240423	090000	14801984	1392	1380	1393	1380	10683