KissMeData/032280/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191400	25718479	1770	1770	1770	1770	255
3	20240423	191300	25718479	1770	1770	1770	1770	0
4	20240423	191200	25718479	1770	1770	1770	1770	0
5	20240423	191100	25718479	1770	1770	1770	1770	0
6	20240423	191000	25718479	1770	1770	1770	1770	0
7	20240423	190900	25718479	1770	1770	1770	1770	0
8	20240423	190800	25718479	1770	1770	1770	1770	0
9	20240423	190700	25718479	1770	1770	1770	1770	0
10	20240423	190600	25718479	1770	1770	1770	1770	0
11	20240423	190500	25718479	1770	1770	1770	1770	0
12	20240423	190400	25718479	1770	1770	1770	1770	0
13	20240423	190300	25718479	1770	1770	1770	1770	0
14	20240423	190200	25718479	1770	1770	1770	1770	0
15	20240423	190100	25718479	1770	1770	1770	1770	0
16	20240423	190000	25718479	1770	1770	1770	1770	0
17	20240423	185900	25718479	1770	1770	1770	1770	0
18	20240423	185800	25718479	1770	1770	1770	1770	0
19	20240423	185700	25718479	1770	1770	1770	1770	0
20	20240423	185600	25718479	1770	1770	1770	1770	0
21	20240423	185500	25718479	1770	1770	1770	1770	0
22	20240423	185400	25718479	1770	1770	1770	1770	0
23	20240423	185300	25718479	1770	1770	1770	1770	0
24	20240423	185200	25718479	1770	1770	1770	1770	0
25	20240423	185100	25718479	1770	1770	1770	1770	0
26	20240423	185000	25718479	1770	1770	1770	1770	0
27	20240423	184900	25718479	1770	1770	1770	1770	0
28	20240423	184800	25718479	1770	1770	1770	1770	0
29	20240423	184700	25718479	1770	1770	1770	1770	0
30	20240423	184600	25718479	1770	1770	1770	1770	0
31	20240423	184500	25718479	1770	1770	1770	1770	0
32	20240423	184400	25718479	1770	1770	1770	1770	255
33	20240423	184300	25718479	1770	1770	1770	1770	0
34	20240423	184200	25718479	1770	1770	1770	1770	0
35	20240423	184100	25718479	1770	1770	1770	1770	0
36	20240423	184000	25718479	1770	1770	1770	1770	0
37	20240423	183900	25718479	1770	1770	1770	1770	0
38	20240423	183800	25718479	1770	1770	1770	1770	0
39	20240423	183700	25718479	1770	1770	1770	1770	0
40	20240423	183600	25718479	1770	1770	1770	1770	0
41	20240423	183500	25718479	1770	1770	1770	1770	0
42	20240423	183400	25718479	1770	1770	1770	1770	0
43	20240423	183300	25718479	1770	1770	1770	1770	0
44	20240423	183200	25718479	1770	1770	1770	1770	0
45	20240423	183100	25718479	1770	1770	1770	1770	0
46	20240423	183000	25718479	1770	1770	1770	1770	0
47	20240423	182900	25718479	1770	1770	1770	1770	0
48	20240423	182800	25718479	1770	1770	1770	1770	0
49	20240423	182700	25718479	1770	1770	1770	1770	0
50	20240423	182600	25718479	1770	1770	1770	1770	0
51	20240423	182500	25718479	1770	1770	1770	1770	0
52	20240423	182400	25718479	1770	1770	1770	1770	0
53	20240423	182300	25718479	1770	1770	1770	1770	0
54	20240423	182200	25718479	1770	1770	1770	1770	0
55	20240423	182100	25718479	1770	1770	1770	1770	0
56	20240423	182000	25718479	1770	1770	1770	1770	0
57	20240423	181900	25718479	1770	1770	1770	1770	0
58	20240423	181800	25718479	1770	1770	1770	1770	0
59	20240423	181700	25718479	1770	1770	1770	1770	0
60	20240423	181600	25718479	1770	1770	1770	1770	0
61	20240423	181500	25718479	1770	1770	1770	1770	0
62	20240423	181400	25718479	1770	1770	1770	1770	255
63	20240423	181300	25718479	1770	1770	1770	1770	0
64	20240423	181200	25718479	1770	1770	1770	1770	0
65	20240423	181100	25718479	1770	1770	1770	1770	0
66	20240423	181000	25718479	1770	1770	1770	1770	0
67	20240423	180900	25718479	1770	1770	1770	1770	0
68	20240423	180800	25718479	1770	1770	1770	1770	0
69	20240423	180700	25718479	1770	1770	1770	1770	0
70	20240423	180600	25718479	1770	1770	1770	1770	0
71	20240423	180500	25718479	1770	1770	1770	1770	0
72	20240423	180400	25718479	1770	1770	1770	1770	0
73	20240423	180300	25718479	1770	1770	1770	1770	0
74	20240423	180200	25718479	1770	1770	1770	1770	0
75	20240423	180100	25718479	1770	1770	1770	1770	0
76	20240423	180000	25718479	1770	1770	1770	1770	0
77	20240423	175900	25718479	1770	1770	1770	1770	0
78	20240423	175800	25718479	1770	1770	1770	1770	0
79	20240423	175700	25718479	1770	1770	1770	1770	0
80	20240423	175600	25718479	1770	1770	1770	1770	0
81	20240423	175500	25718479	1770	1770	1770	1770	0
82	20240423	175400	25718479	1770	1770	1770	1770	0
83	20240423	175300	25718479	1770	1770	1770	1770	0
84	20240423	175200	25718479	1770	1770	1770	1770	0
85	20240423	175100	25718479	1770	1770	1770	1770	0
86	20240423	175000	25718479	1770	1770	1770	1770	0
87	20240423	174900	25718479	1770	1770	1770	1770	0
88	20240423	174800	25718479	1770	1770	1770	1770	0
89	20240423	174700	25718479	1770	1770	1770	1770	0
90	20240423	174600	25718479	1770	1770	1770	1770	0
91	20240423	174500	25718479	1770	1770	1770	1770	0
92	20240423	174400	25718479	1770	1770	1770	1770	255
93	20240423	174300	25718479	1770	1770	1770	1770	0
94	20240423	174200	25718479	1770	1770	1770	1770	0
95	20240423	174100	25718479	1770	1770	1770	1770	0
96	20240423	174000	25718479	1770	1770	1770	1770	0
97	20240423	173900	25718479	1770	1770	1770	1770	0
98	20240423	173800	25718479	1770	1770	1770	1770	0
99	20240423	173700	25718479	1770	1770	1770	1770	0
100	20240423	173600	25718479	1770	1770	1770	1770	0
101	20240423	173500	25718479	1770	1770	1770	1770	0
102	20240423	173400	25718479	1770	1770	1770	1770	0
103	20240423	173300	25718479	1770	1770	1770	1770	0
104	20240423	173200	25718479	1770	1770	1770	1770	0
105	20240423	173100	25718479	1770	1770	1770	1770	0
106	20240423	173000	25718479	1770	1770	1770	1770	0
107	20240423	172900	25718479	1770	1770	1770	1770	0
108	20240423	172800	25718479	1770	1770	1770	1770	0
109	20240423	172700	25718479	1770	1770	1770	1770	0
110	20240423	172600	25718479	1770	1770	1770	1770	0
111	20240423	172500	25718479	1770	1770	1770	1770	0
112	20240423	172400	25718479	1770	1770	1770	1770	0
113	20240423	172300	25718479	1770	1770	1770	1770	0
114	20240423	172200	25718479	1770	1770	1770	1770	0
115	20240423	172100	25718479	1770	1770	1770	1770	0
116	20240423	172000	25718479	1770	1770	1770	1770	0
117	20240423	171900	25718479	1770	1770	1770	1770	0
118	20240423	171800	25718479	1770	1770	1770	1770	0
119	20240423	171700	25718479	1770	1770	1770	1770	0
120	20240423	171600	25718479	1770	1770	1770	1770	0
121	20240423	171500	25718479	1770	1770	1770	1770	0
122	20240423	171400	25718479	1770	1770	1770	1770	255
123	20240423	171300	25718479	1770	1770	1770	1770	0
124	20240423	171200	25718479	1770	1770	1770	1770	0
125	20240423	171100	25718479	1770	1770	1770	1770	0
126	20240423	171000	25718479	1770	1770	1770	1770	0
127	20240423	170900	25718479	1770	1770	1770	1770	0
128	20240423	170800	25718479	1770	1770	1770	1770	0
129	20240423	170700	25718479	1770	1770	1770	1770	0
130	20240423	170600	25718479	1770	1770	1770	1770	0
131	20240423	170500	25718479	1770	1770	1770	1770	0
132	20240423	170400	25718479	1770	1770	1770	1770	0
133	20240423	170300	25718479	1770	1770	1770	1770	0
134	20240423	170200	25718479	1770	1770	1770	1770	0
135	20240423	170100	25718479	1770	1770	1770	1770	0
136	20240423	170000	25718479	1770	1770	1770	1770	0
137	20240423	165900	25718479	1770	1770	1770	1770	0
138	20240423	165800	25718479	1770	1770	1770	1770	0
139	20240423	165700	25718479	1770	1770	1770	1770	0
140	20240423	165600	25718479	1770	1770	1770	1770	0
141	20240423	165500	25718479	1770	1770	1770	1770	0
142	20240423	165400	25718479	1770	1770	1770	1770	0
143	20240423	165300	25718479	1770	1770	1770	1770	0
144	20240423	165200	25718479	1770	1770	1770	1770	0
145	20240423	165100	25718479	1770	1770	1770	1770	0
146	20240423	165000	25718479	1770	1770	1770	1770	0
147	20240423	164900	25718479	1770	1770	1770	1770	0
148	20240423	164800	25718479	1770	1770	1770	1770	0
149	20240423	164700	25718479	1770	1770	1770	1770	0
150	20240423	164600	25718479	1770	1770	1770	1770	0
151	20240423	164500	25718479	1770	1770	1770	1770	0
152	20240423	164400	25718479	1770	1770	1770	1770	255
153	20240423	164300	25718479	1770	1770	1770	1770	0
154	20240423	164200	25718479	1770	1770	1770	1770	0
155	20240423	164100	25718479	1770	1770	1770	1770	0
156	20240423	164000	25718479	1770	1770	1770	1770	0
157	20240423	163900	25718479	1770	1770	1770	1770	0
158	20240423	163800	25718479	1770	1770	1770	1770	0
159	20240423	163700	25718479	1770	1770	1770	1770	0
160	20240423	163600	25718479	1770	1770	1770	1770	0
161	20240423	163500	25718479	1770	1770	1770	1770	0
162	20240423	163400	25718479	1770	1770	1770	1770	0
163	20240423	163300	25718479	1770	1770	1770	1770	0
164	20240423	163200	25718479	1770	1770	1770	1770	0
165	20240423	163100	25718479	1770	1770	1770	1770	0
166	20240423	163000	25718479	1770	1770	1770	1770	0
167	20240423	162900	25718479	1770	1770	1770	1770	0
168	20240423	162800	25718479	1770	1770	1770	1770	0
169	20240423	162700	25718479	1770	1770	1770	1770	0
170	20240423	162600	25718479	1770	1770	1770	1770	0
171	20240423	162500	25718479	1770	1770	1770	1770	0
172	20240423	162400	25718479	1770	1770	1770	1770	0
173	20240423	162300	25718479	1770	1770	1770	1770	0
174	20240423	162200	25718479	1770	1770	1770	1770	0
175	20240423	162100	25718479	1770	1770	1770	1770	0
176	20240423	162000	25718479	1770	1770	1770	1770	0
177	20240423	161900	25718479	1770	1770	1770	1770	0
178	20240423	161800	25718479	1770	1770	1770	1770	0
179	20240423	161700	25718479	1770	1770	1770	1770	0
180	20240423	161600	25718479	1770	1770	1770	1770	0
181	20240423	161500	25718479	1770	1770	1770	1770	0
182	20240423	161400	25718479	1770	1770	1770	1770	255
183	20240423	161300	25718479	1770	1770	1770	1770	0
184	20240423	161200	25718479	1770	1770	1770	1770	0
185	20240423	161100	25718479	1770	1770	1770	1770	0
186	20240423	161000	25718479	1770	1770	1770	1770	0
187	20240423	160900	25718479	1770	1770	1770	1770	0
188	20240423	160800	25718479	1770	1770	1770	1770	0
189	20240423	160700	25718479	1770	1770	1770	1770	0
190	20240423	160600	25718479	1770	1770	1770	1770	0
191	20240423	160500	25718479	1770	1770	1770	1770	0
192	20240423	160400	25718479	1770	1770	1770	1770	0
193	20240423	160300	25718479	1770	1770	1770	1770	0
194	20240423	160200	25718479	1770	1770	1770	1770	0
195	20240423	160100	25718479	1770	1770	1770	1770	0
196	20240423	160000	25718479	1770	1770	1770	1770	0
197	20240423	155900	25718479	1770	1770	1770	1770	0
198	20240423	155800	25718479	1770	1770	1770	1770	0
199	20240423	155700	25718479	1770	1770	1770	1770	0
200	20240423	155600	25718479	1770	1770	1770	1770	0
201	20240423	155500	25718479	1770	1770	1770	1770	0
202	20240423	155400	25718479	1770	1770	1770	1770	0
203	20240423	155300	25718479	1770	1770	1770	1770	0
204	20240423	155200	25718479	1770	1770	1770	1770	0
205	20240423	155100	25718479	1770	1770	1770	1770	0
206	20240423	155000	25718479	1770	1770	1770	1770	0
207	20240423	154900	25718479	1770	1770	1770	1770	0
208	20240423	154800	25718479	1770	1770	1770	1770	0
209	20240423	154700	25718479	1770	1770	1770	1770	0
210	20240423	154600	25718479	1770	1770	1770	1770	0
211	20240423	154500	25718479	1770	1770	1770	1770	0
212	20240423	154400	25718479	1770	1770	1770	1770	255
213	20240423	154300	25718479	1770	1770	1770	1770	0
214	20240423	154200	25718479	1770	1770	1770	1770	0
215	20240423	154100	25718479	1770	1770	1770	1770	0
216	20240423	154000	25718479	1770	1770	1770	1770	0
217	20240423	153900	25718479	1770	1770	1770	1770	0
218	20240423	153800	25718479	1770	1770	1770	1770	0
219	20240423	153700	25718479	1770	1770	1770	1770	0
220	20240423	153600	25718479	1770	1770	1770	1770	0
221	20240423	153500	25718479	1770	1770	1770	1770	0
222	20240423	153400	25718479	1770	1770	1770	1770	0
223	20240423	153300	25718479	1770	1770	1770	1770	0
224	20240423	153200	25718479	1770	1770	1770	1770	0
225	20240423	153100	25718479	1770	1770	1770	1770	0
226	20240423	153000	25718479	1770	1770	1770	1770	255
227	20240423	152900	25267129	1770	1770	1770	1770	0
228	20240423	152800	25267129	1770	1770	1770	1770	0
229	20240423	152700	25267129	1770	1770	1770	1770	0
230	20240423	152600	25267129	1770	1770	1770	1770	0
231	20240423	152500	25267129	1770	1770	1770	1770	0
232	20240423	152400	25267129	1770	1770	1770	1770	0
233	20240423	152300	25267129	1770	1770	1770	1770	0
234	20240423	152200	25267129	1770	1770	1770	1770	0
235	20240423	152100	25267129	1770	1770	1770	1770	0
236	20240423	152000	25267129	1770	1770	1770	1770	0
237	20240423	151900	25267129	1770	1770	1770	1770	0
238	20240423	151800	25267129	1770	1770	1770	1770	0
239	20240423	151700	25267129	1770	1770	1770	1770	0
240	20240423	151600	25267129	1770	1770	1770	1770	0
241	20240423	151500	25267129	1770	1770	1770	1770	0
242	20240423	151400	25267129	1770	1762	1770	1762	1002
243	20240423	151300	23501597	1762	1762	1762	1762	134
244	20240423	151200	23265489	1770	1770	1770	1770	0
245	20240423	151100	23265489	1770	1770	1770	1770	0
246	20240423	151000	23265489	1770	1770	1770	1770	0
247	20240423	150900	23265489	1770	1770	1770	1770	1
248	20240423	150800	23263719	1762	1764	1764	1762	820
249	20240423	150700	21818677	1770	1770	1770	1770	0
250	20240423	150600	21818677	1770	1770	1770	1770	0
251	20240423	150500	21818677	1770	1770	1770	1770	0
252	20240423	150400	21818677	1770	1770	1770	1770	0
253	20240423	150300	21818677	1770	1770	1770	1770	0
254	20240423	150200	21818677	1770	1770	1770	1770	0
255	20240423	150100	21818677	1770	1770	1770	1770	0
256	20240423	150000	21818677	1770	1770	1770	1770	0
257	20240423	145900	21818677	1770	1770	1770	1770	0
258	20240423	145800	21818677	1770	1764	1770	1764	2
259	20240423	145700	21815143	1770	1770	1770	1770	0
260	20240423	145600	21815143	1770	1770	1770	1770	0
261	20240423	145500	21815143	1770	1770	1770	1770	0
262	20240423	145400	21815143	1770	1770	1770	1770	0
263	20240423	145300	21815143	1770	1770	1770	1770	0
264	20240423	145200	21815143	1770	1770	1770	1770	0
265	20240423	145100	21815143	1770	1770	1770	1770	0
266	20240423	145000	21815143	1770	1770	1770	1770	0
267	20240423	144900	21815143	1770	1770	1770	1770	0
268	20240423	144800	21815143	1770	1770	1770	1770	0
269	20240423	144700	21815143	1770	1770	1770	1770	0
270	20240423	144600	21815143	1770	1764	1770	1764	55
271	20240423	144500	21717805	1770	1770	1770	1770	0
272	20240423	144400	21717805	1770	1769	1770	1769	6
273	20240423	144300	21707190	1770	1770	1770	1770	0
274	20240423	144200	21707190	1770	1770	1770	1770	0
275	20240423	144100	21707190	1770	1770	1770	1770	1
276	20240423	144000	21705420	1769	1763	1769	1763	235
277	20240423	143900	21291023	1763	1763	1763	1763	303
278	20240423	143800	20756834	1765	1765	1765	1765	159
279	20240423	143700	20476199	1769	1769	1769	1769	0
280	20240423	143600	20476199	1769	1769	1769	1769	1
281	20240423	143500	20474430	1769	1769	1769	1769	20
282	20240423	143400	20439050	1769	1769	1769	1769	0
283	20240423	143300	20439050	1769	1769	1769	1769	0
284	20240423	143200	20439050	1769	1769	1769	1769	0
285	20240423	143100	20439050	1769	1769	1769	1769	0
286	20240423	143000	20439050	1769	1769	1769	1769	0
287	20240423	142900	20439050	1769	1769	1769	1769	0
288	20240423	142800	20439050	1769	1769	1769	1769	0
289	20240423	142700	20439050	1769	1769	1769	1769	0
290	20240423	142600	20439050	1769	1769	1769	1769	0
291	20240423	142500	20439050	1769	1769	1769	1769	0
292	20240423	142400	20439050	1769	1769	1769	1769	0
293	20240423	142300	20439050	1769	1769	1769	1769	0
294	20240423	142200	20439050	1769	1769	1769	1769	0
295	20240423	142100	20439050	1769	1769	1769	1769	0
296	20240423	142000	20439050	1769	1769	1769	1769	83
297	20240423	141900	20292223	1769	1769	1769	1769	0
298	20240423	141800	20292223	1769	1769	1769	1769	0
299	20240423	141700	20292223	1769	1769	1769	1769	0
300	20240423	141600	20292223	1769	1769	1769	1769	0
301	20240423	141500	20292223	1769	1769	1769	1769	0
302	20240423	141400	20292223	1769	1769	1769	1769	0
303	20240423	141300	20292223	1769	1769	1769	1769	0
304	20240423	141200	20292223	1769	1769	1769	1769	0
305	20240423	141100	20292223	1769	1769	1769	1769	0
306	20240423	141000	20292223	1769	1769	1769	1769	0
307	20240423	140900	20292223	1769	1769	1769	1769	0
308	20240423	140800	20292223	1769	1769	1769	1769	1
309	20240423	140700	20290454	1769	1769	1769	1769	0
310	20240423	140600	20290454	1769	1769	1769	1769	0
311	20240423	140500	20290454	1769	1769	1769	1769	0
312	20240423	140400	20290454	1769	1769	1769	1769	0
313	20240423	140300	20290454	1769	1769	1769	1769	0
314	20240423	140200	20290454	1769	1769	1769	1769	0
315	20240423	140100	20290454	1769	1769	1769	1769	0
316	20240423	140000	20290454	1769	1769	1769	1769	123
317	20240423	135900	20072867	1769	1769	1769	1769	0
318	20240423	135800	20072867	1769	1769	1769	1769	0
319	20240423	135700	20072867	1769	1769	1769	1769	1
320	20240423	135600	20071098	1768	1768	1768	1768	0
321	20240423	135500	20071098	1768	1768	1768	1768	47
322	20240423	135400	19988002	1769	1769	1769	1769	0
323	20240423	135300	19988002	1769	1769	1769	1769	0
324	20240423	135200	19988002	1769	1769	1769	1769	0
325	20240423	135100	19988002	1769	1769	1769	1769	0
326	20240423	135000	19988002	1769	1769	1769	1769	0
327	20240423	134900	19988002	1769	1769	1769	1769	0
328	20240423	134800	19988002	1769	1769	1769	1769	145
329	20240423	134700	19731497	1769	1769	1769	1769	0
330	20240423	134600	19731497	1769	1769	1769	1769	0
331	20240423	134500	19731497	1769	1769	1769	1769	0
332	20240423	134400	19731497	1769	1769	1769	1769	0
333	20240423	134300	19731497	1769	1769	1769	1769	0
334	20240423	134200	19731497	1769	1769	1769	1769	0
335	20240423	134100	19731497	1769	1769	1769	1769	0
336	20240423	134000	19731497	1769	1769	1769	1769	83
337	20240423	133900	19584670	1769	1769	1769	1769	0
338	20240423	133800	19584670	1769	1769	1769	1769	0
339	20240423	133700	19584670	1769	1769	1769	1769	0
340	20240423	133600	19584670	1769	1769	1769	1769	0
341	20240423	133500	19584670	1769	1769	1769	1769	0
342	20240423	133400	19584670	1769	1769	1769	1769	0
343	20240423	133300	19584670	1769	1769	1769	1769	0
344	20240423	133200	19584670	1769	1769	1769	1769	0
345	20240423	133100	19584670	1769	1769	1769	1769	12
346	20240423	133000	19563442	1770	1770	1770	1770	0
347	20240423	132900	19563442	1770	1770	1770	1770	0
348	20240423	132800	19563442	1770	1770	1770	1770	0
349	20240423	132700	19563442	1770	1770	1770	1770	0
350	20240423	132600	19563442	1770	1770	1770	1770	0
351	20240423	132500	19563442	1770	1770	1770	1770	0
352	20240423	132400	19563442	1770	1770	1770	1770	16
353	20240423	132300	19535122	1770	1770	1770	1770	0
354	20240423	132200	19535122	1770	1770	1770	1770	0
355	20240423	132100	19535122	1770	1770	1770	1770	0
356	20240423	132000	19535122	1770	1769	1770	1769	73
357	20240423	131900	19405983	1769	1769	1769	1769	0
358	20240423	131800	19405983	1769	1768	1769	1768	4
359	20240423	131700	19398909	1768	1768	1768	1768	10
360	20240423	131600	19381229	1769	1769	1769	1769	0
361	20240423	131500	19381229	1769	1769	1769	1769	0
362	20240423	131400	19381229	1769	1769	1769	1769	0
363	20240423	131300	19381229	1769	1769	1769	1769	0
364	20240423	131200	19381229	1769	1769	1769	1769	0
365	20240423	131100	19381229	1769	1769	1769	1769	71
366	20240423	131000	19255630	1770	1770	1770	1770	0
367	20240423	130900	19255630	1770	1770	1770	1770	0
368	20240423	130800	19255630	1770	1770	1770	1770	0
369	20240423	130700	19255630	1770	1770	1770	1770	0
370	20240423	130600	19255630	1770	1770	1770	1770	0
371	20240423	130500	19255630	1770	1770	1770	1770	0
372	20240423	130400	19255630	1770	1770	1770	1770	0
373	20240423	130300	19255630	1770	1770	1770	1770	0
374	20240423	130200	19255630	1770	1770	1770	1770	0
375	20240423	130100	19255630	1770	1770	1770	1770	1
376	20240423	130000	19253860	1769	1769	1769	1769	21
377	20240423	125900	19216711	1769	1769	1769	1769	2
378	20240423	125800	19213173	1768	1768	1768	1768	0
379	20240423	125700	19213173	1768	1768	1768	1768	50
380	20240423	125600	19124773	1769	1769	1769	1769	2
381	20240423	125500	19121235	1769	1769	1769	1769	0
382	20240423	125400	19121235	1769	1769	1769	1769	0
383	20240423	125300	19121235	1769	1768	1769	1768	114
384	20240423	125200	18919682	1769	1769	1769	1769	0
385	20240423	125100	18919682	1769	1769	1769	1769	0
386	20240423	125000	18919682	1769	1769	1769	1769	0
387	20240423	124900	18919682	1769	1769	1769	1769	0
388	20240423	124800	18919682	1769	1769	1769	1769	0
389	20240423	124700	18919682	1769	1769	1769	1769	0
390	20240423	124600	18919682	1769	1769	1769	1769	9
391	20240423	124500	18903761	1769	1769	1769	1769	0
392	20240423	124400	18903761	1769	1769	1769	1769	0
393	20240423	124300	18903761	1769	1769	1769	1769	0
394	20240423	124200	18903761	1769	1769	1769	1769	3
395	20240423	124100	18898454	1768	1768	1768	1768	1
396	20240423	124000	18896686	1769	1769	1769	1769	83
397	20240423	123900	18749859	1770	1770	1770	1770	0
398	20240423	123800	18749859	1770	1770	1770	1770	0
399	20240423	123700	18749859	1770	1770	1770	1770	0
400	20240423	123600	18749859	1770	1770	1770	1770	0
401	20240423	123500	18749859	1770	1770	1770	1770	0
402	20240423	123400	18749859	1770	1770	1770	1770	0
403	20240423	123300	18749859	1770	1770	1770	1770	0
404	20240423	123200	18749859	1770	1770	1770	1770	0
405	20240423	123100	18749859	1770	1770	1770	1770	0
406	20240423	123000	18749859	1770	1770	1770	1770	0
407	20240423	122900	18749859	1770	1770	1770	1770	0
408	20240423	122800	18749859	1770	1770	1770	1770	0
409	20240423	122700	18749859	1770	1770	1770	1770	0
410	20240423	122600	18749859	1770	1770	1770	1770	0
411	20240423	122500	18749859	1770	1770	1770	1770	0
412	20240423	122400	18749859	1770	1770	1770	1770	0
413	20240423	122300	18749859	1770	1770	1770	1770	0
414	20240423	122200	18749859	1770	1770	1770	1770	0
415	20240423	122100	18749859	1770	1770	1770	1770	0
416	20240423	122000	18749859	1770	1770	1770	1770	83
417	20240423	121900	18602949	1770	1770	1770	1770	0
418	20240423	121800	18602949	1770	1770	1770	1770	56
419	20240423	121700	18503829	1770	1770	1770	1770	56
420	20240423	121600	18404709	1770	1770	1770	1770	0
421	20240423	121500	18404709	1770	1770	1770	1770	0
422	20240423	121400	18404709	1770	1770	1770	1770	282
423	20240423	121300	17905569	1770	1770	1770	1770	0
424	20240423	121200	17905569	1770	1770	1770	1770	0
425	20240423	121100	17905569	1770	1770	1770	1770	0
426	20240423	121000	17905569	1770	1770	1770	1770	0
427	20240423	120900	17905569	1770	1770	1770	1770	0
428	20240423	120800	17905569	1770	1770	1770	1770	0
429	20240423	120700	17905569	1770	1770	1770	1770	0
430	20240423	120600	17905569	1770	1770	1770	1770	0
431	20240423	120500	17905569	1770	1770	1770	1770	0
432	20240423	120400	17905569	1770	1770	1770	1770	0
433	20240423	120300	17905569	1770	1770	1770	1770	0
434	20240423	120200	17905569	1770	1770	1770	1770	0
435	20240423	120100	17905569	1770	1770	1770	1770	0
436	20240423	120000	17905569	1770	1770	1770	1770	83
437	20240423	115900	17758659	1770	1770	1770	1770	0
438	20240423	115800	17758659	1770	1770	1770	1770	0
439	20240423	115700	17758659	1770	1770	1770	1770	100
440	20240423	115600	17581659	1770	1770	1770	1770	0
441	20240423	115500	17581659	1770	1770	1770	1770	0
442	20240423	115400	17581659	1770	1770	1770	1770	0
443	20240423	115300	17581659	1770	1770	1770	1770	0
444	20240423	115200	17581659	1770	1770	1770	1770	0
445	20240423	115100	17581659	1770	1770	1770	1770	0
446	20240423	115000	17581659	1770	1770	1770	1770	0
447	20240423	114900	17581659	1770	1770	1770	1770	0
448	20240423	114800	17581659	1770	1770	1770	1770	0
449	20240423	114700	17581659	1770	1770	1770	1770	1
450	20240423	114600	17579889	1769	1769	1769	1769	0
451	20240423	114500	17579889	1769	1769	1769	1769	118
452	20240423	114400	17371147	1768	1768	1768	1768	0
453	20240423	114300	17371147	1768	1768	1768	1768	0
454	20240423	114200	17371147	1768	1768	1768	1768	423
455	20240423	114100	16623283	1768	1768	1768	1768	101
456	20240423	114000	16444715	1768	1768	1768	1768	84
457	20240423	113900	16296203	1768	1768	1768	1768	0
458	20240423	113800	16296203	1768	1768	1768	1768	0
459	20240423	113700	16296203	1768	1768	1768	1768	0
460	20240423	113600	16296203	1768	1768	1768	1768	0
461	20240423	113500	16296203	1768	1768	1768	1768	0
462	20240423	113400	16296203	1768	1768	1768	1768	0
463	20240423	113300	16296203	1768	1768	1768	1768	0
464	20240423	113200	16296203	1768	1768	1768	1768	0
465	20240423	113100	16296203	1768	1768	1768	1768	0
466	20240423	113000	16296203	1768	1768	1768	1768	0
467	20240423	112900	16296203	1768	1768	1768	1768	0
468	20240423	112800	16296203	1768	1768	1768	1768	0
469	20240423	112700	16296203	1768	1768	1768	1768	0
470	20240423	112600	16296203	1768	1768	1768	1768	0
471	20240423	112500	16296203	1768	1768	1768	1768	0
472	20240423	112400	16296203	1768	1768	1768	1768	0
473	20240423	112300	16296203	1768	1768	1768	1768	7
474	20240423	112200	16283827	1769	1769	1769	1769	0
475	20240423	112100	16283827	1769	1769	1769	1769	0
476	20240423	112000	16283827	1769	1768	1769	1768	79
477	20240423	111900	16144153	1768	1768	1768	1768	0
478	20240423	111800	16144153	1768	1768	1768	1768	50
479	20240423	111700	16055753	1768	1768	1768	1768	0
480	20240423	111600	16055753	1768	1768	1768	1768	0
481	20240423	111500	16055753	1768	1768	1768	1768	0
482	20240423	111400	16055753	1768	1768	1768	1768	0
483	20240423	111300	16055753	1768	1768	1768	1768	0
484	20240423	111200	16055753	1768	1768	1768	1768	0
485	20240423	111100	16055753	1768	1768	1768	1768	1
486	20240423	111000	16053985	1761	1761	1761	1761	146
487	20240423	110900	15796879	1768	1768	1768	1768	0
488	20240423	110800	15796879	1768	1768	1768	1768	0
489	20240423	110700	15796879	1768	1768	1768	1768	0
490	20240423	110600	15796879	1768	1768	1768	1768	0
491	20240423	110500	15796879	1768	1768	1768	1768	0
492	20240423	110400	15796879	1768	1768	1768	1768	1
493	20240423	110300	15795111	1768	1768	1768	1768	0
494	20240423	110200	15795111	1768	1768	1768	1768	0
495	20240423	110100	15795111	1768	1768	1768	1768	0
496	20240423	110000	15795111	1768	1768	1768	1768	84
497	20240423	105900	15646599	1768	1768	1768	1768	0
498	20240423	105800	15646599	1768	1768	1768	1768	0
499	20240423	105700	15646599	1768	1768	1768	1768	0
500	20240423	105600	15646599	1768	1768	1768	1768	0
501	20240423	105500	15646599	1768	1768	1768	1768	0
502	20240423	105400	15646599	1768	1768	1768	1768	0
503	20240423	105300	15646599	1768	1768	1768	1768	0
504	20240423	105200	15646599	1768	1768	1768	1768	0
505	20240423	105100	15646599	1768	1768	1768	1768	0
506	20240423	105000	15646599	1768	1768	1768	1768	0
507	20240423	104900	15646599	1768	1768	1768	1768	0
508	20240423	104800	15646599	1768	1768	1768	1768	0
509	20240423	104700	15646599	1768	1768	1768	1768	1
510	20240423	104600	15644831	1761	1761	1761	1761	0
511	20240423	104500	15644831	1761	1761	1761	1761	42
512	20240423	104400	15570869	1768	1768	1768	1768	0
513	20240423	104300	15570869	1768	1768	1768	1768	0
514	20240423	104200	15570869	1768	1761	1768	1761	52
515	20240423	104100	15479227	1768	1761	1768	1761	261
516	20240423	104000	15019599	1768	1768	1768	1760	185
517	20240423	103900	14693282	1768	1764	1768	1764	4500
518	20240423	103800	6743223	1763	1763	1763	1763	0
519	20240423	103700	6743223	1763	1763	1763	1763	7
520	20240423	103600	6730882	1764	1764	1764	1764	0
521	20240423	103500	6730882	1764	1764	1764	1764	3
522	20240423	103400	6725590	1763	1763	1763	1763	7
523	20240423	103300	6713249	1767	1767	1767	1767	0
524	20240423	103200	6713249	1767	1767	1767	1767	0
525	20240423	103100	6713249	1767	1767	1767	1767	0
526	20240423	103000	6713249	1767	1767	1767	1767	0
527	20240423	102900	6713249	1767	1767	1767	1767	0
528	20240423	102800	6713249	1767	1767	1767	1767	0
529	20240423	102700	6713249	1767	1767	1767	1767	0
530	20240423	102600	6713249	1767	1767	1767	1767	1
531	20240423	102500	6711482	1765	1765	1765	1765	0
532	20240423	102400	6711482	1765	1765	1765	1765	10
533	20240423	102300	6693832	1767	1767	1767	1767	0
534	20240423	102200	6693832	1767	1767	1767	1767	0
535	20240423	102100	6693832	1767	1767	1767	1767	0
536	20240423	102000	6693832	1767	1767	1767	1767	84
537	20240423	101900	6545404	1766	1766	1766	1766	0
538	20240423	101800	6545404	1766	1766	1766	1766	0
539	20240423	101700	6545404	1766	1766	1766	1766	0
540	20240423	101600	6545404	1766	1766	1766	1766	0
541	20240423	101500	6545404	1766	1766	1766	1766	0
542	20240423	101400	6545404	1766	1766	1766	1766	0
543	20240423	101300	6545404	1766	1766	1766	1766	0
544	20240423	101200	6545404	1766	1766	1766	1766	0
545	20240423	101100	6545404	1766	1759	1766	1759	136
546	20240423	101000	6306173	1766	1766	1766	1766	1
547	20240423	100900	6304407	1760	1767	1767	1760	60
548	20240423	100800	6198737	1768	1768	1768	1768	0
549	20240423	100700	6198737	1768	1768	1768	1768	0
550	20240423	100600	6198737	1768	1758	1768	1758	111
551	20240423	100500	6003589	1758	1768	1768	1758	147
552	20240423	100400	5744838	1766	1766	1766	1766	3
553	20240423	100300	5739540	1766	1766	1766	1766	5
554	20240423	100200	5730710	1766	1766	1766	1766	0
555	20240423	100100	5730710	1766	1766	1766	1766	9
556	20240423	100000	5714816	1768	1768	1768	1768	84
557	20240423	095900	5566304	1767	1767	1767	1767	0
558	20240423	095800	5566304	1767	1767	1768	1767	12
559	20240423	095700	5545095	1766	1766	1766	1766	0
560	20240423	095600	5545095	1766	1766	1766	1766	0
561	20240423	095500	5545095	1766	1766	1766	1766	3
562	20240423	095400	5539797	1773	1773	1773	1773	0
563	20240423	095300	5539797	1773	1773	1773	1773	2
564	20240423	095200	5536251	1773	1773	1773	1773	0
565	20240423	095100	5536251	1773	1766	1773	1766	3
566	20240423	095000	5530939	1773	1773	1773	1773	0
567	20240423	094900	5530939	1773	1773	1773	1773	2
568	20240423	094800	5527393	1773	1773	1773	1773	0
569	20240423	094700	5527393	1773	1773	1773	1773	100
570	20240423	094600	5350093	1764	1764	1764	1764	3
571	20240423	094500	5344801	1773	1773	1773	1773	0
572	20240423	094400	5344801	1773	1773	1773	1773	0
573	20240423	094300	5344801	1773	1773	1773	1773	10
574	20240423	094200	5327071	1774	1774	1774	1774	0
575	20240423	094100	5327071	1774	1774	1774	1774	0
576	20240423	094000	5327071	1774	1773	1774	1773	85
577	20240423	093900	5176365	1773	1773	1773	1773	0
578	20240423	093800	5176365	1773	1773	1773	1773	0
579	20240423	093700	5176365	1773	1773	1773	1773	0
580	20240423	093600	5176365	1773	1773	1773	1773	0
581	20240423	093500	5176365	1773	1773	1773	1773	0
582	20240423	093400	5176365	1773	1773	1773	1773	1
583	20240423	093300	5174592	1772	1772	1772	1772	0
584	20240423	093200	5174592	1772	1772	1772	1772	20
585	20240423	093100	5139152	1761	1761	1761	1761	1
586	20240423	093000	5137391	1760	1763	1763	1760	45
587	20240423	092900	5058146	1774	1774	1774	1774	0
588	20240423	092800	5058146	1774	1774	1774	1774	0
589	20240423	092700	5058146	1774	1774	1774	1774	0
590	20240423	092600	5058146	1774	1774	1774	1774	0
591	20240423	092500	5058146	1774	1774	1774	1774	0
592	20240423	092400	5058146	1774	1774	1774	1774	0
593	20240423	092300	5058146	1774	1772	1774	1772	10
594	20240423	092200	5040418	1772	1772	1772	1772	0
595	20240423	092100	5040418	1772	1772	1772	1772	1
596	20240423	092000	5038646	1771	1771	1771	1771	84
597	20240423	091900	4889882	1771	1771	1771	1771	1
598	20240423	091800	4888111	1771	1771	1771	1771	0
599	20240423	091700	4888111	1771	1771	1771	1771	0
600	20240423	091600	4888111	1771	1771	1771	1771	4
601	20240423	091500	4881027	1761	1761	1761	1761	275
602	20240423	091400	4396752	1772	1772	1772	1772	0
603	20240423	091300	4396752	1772	1760	1772	1760	2
604	20240423	091200	4393220	1773	1768	1773	1760	468
605	20240423	091100	3566340	1775	1775	1775	1775	0
606	20240423	091000	3566340	1775	1775	1775	1775	0
607	20240423	090900	3566340	1775	1775	1775	1775	0
608	20240423	090800	3566340	1775	1775	1775	1775	0
609	20240423	090700	3566340	1775	1775	1775	1775	0
610	20240423	090600	3566340	1775	1775	1775	1775	0
611	20240423	090500	3566340	1775	1773	1775	1773	36
612	20240423	090400	3502509	1771	1771	1771	1771	10
613	20240423	090300	3484799	1771	1768	1771	1768	1032
614	20240423	090200	1660148	1767	1767	1767	1767	0
615	20240423	090100	1660148	1767	1767	1767	1767	4
616	20240423	090000	1653080	1768	1768	1768	1768	808