KissMeData/223310/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204400	350141915	1688	1688	1688	1688	4655
3	20240422	204300	350141915	1688	1688	1688	1688	0
4	20240422	204200	350141915	1688	1688	1688	1688	0
5	20240422	204100	350141915	1688	1688	1688	1688	0
6	20240422	204000	350141915	1688	1688	1688	1688	0
7	20240422	203900	350141915	1688	1688	1688	1688	0
8	20240422	203800	350141915	1688	1688	1688	1688	0
9	20240422	203700	350141915	1688	1688	1688	1688	0
10	20240422	203600	350141915	1688	1688	1688	1688	0
11	20240422	203500	350141915	1688	1688	1688	1688	0
12	20240422	203400	350141915	1688	1688	1688	1688	0
13	20240422	203300	350141915	1688	1688	1688	1688	0
14	20240422	203200	350141915	1688	1688	1688	1688	0
15	20240422	203100	350141915	1688	1688	1688	1688	0
16	20240422	203000	350141915	1688	1688	1688	1688	0
17	20240422	202900	350141915	1688	1688	1688	1688	0
18	20240422	202800	350141915	1688	1688	1688	1688	0
19	20240422	202700	350141915	1688	1688	1688	1688	0
20	20240422	202600	350141915	1688	1688	1688	1688	0
21	20240422	202500	350141915	1688	1688	1688	1688	0
22	20240422	202400	350141915	1688	1688	1688	1688	0
23	20240422	202300	350141915	1688	1688	1688	1688	0
24	20240422	202200	350141915	1688	1688	1688	1688	0
25	20240422	202100	350141915	1688	1688	1688	1688	0
26	20240422	202000	350141915	1688	1688	1688	1688	0
27	20240422	201900	350141915	1688	1688	1688	1688	0
28	20240422	201800	350141915	1688	1688	1688	1688	0
29	20240422	201700	350141915	1688	1688	1688	1688	0
30	20240422	201600	350141915	1688	1688	1688	1688	0
31	20240422	201500	350141915	1688	1688	1688	1688	0
32	20240422	201400	350141915	1688	1688	1688	1688	4655
33	20240422	201300	350141915	1688	1688	1688	1688	0
34	20240422	201200	350141915	1688	1688	1688	1688	0
35	20240422	201100	350141915	1688	1688	1688	1688	0
36	20240422	201000	350141915	1688	1688	1688	1688	0
37	20240422	200900	350141915	1688	1688	1688	1688	0
38	20240422	200800	350141915	1688	1688	1688	1688	0
39	20240422	200700	350141915	1688	1688	1688	1688	0
40	20240422	200600	350141915	1688	1688	1688	1688	0
41	20240422	200500	350141915	1688	1688	1688	1688	0
42	20240422	200400	350141915	1688	1688	1688	1688	0
43	20240422	200300	350141915	1688	1688	1688	1688	0
44	20240422	200200	350141915	1688	1688	1688	1688	0
45	20240422	200100	350141915	1688	1688	1688	1688	0
46	20240422	200000	350141915	1688	1688	1688	1688	0
47	20240422	195900	350141915	1688	1688	1688	1688	0
48	20240422	195800	350141915	1688	1688	1688	1688	0
49	20240422	195700	350141915	1688	1688	1688	1688	0
50	20240422	195600	350141915	1688	1688	1688	1688	0
51	20240422	195500	350141915	1688	1688	1688	1688	0
52	20240422	195400	350141915	1688	1688	1688	1688	0
53	20240422	195300	350141915	1688	1688	1688	1688	0
54	20240422	195200	350141915	1688	1688	1688	1688	0
55	20240422	195100	350141915	1688	1688	1688	1688	0
56	20240422	195000	350141915	1688	1688	1688	1688	0
57	20240422	194900	350141915	1688	1688	1688	1688	0
58	20240422	194800	350141915	1688	1688	1688	1688	0
59	20240422	194700	350141915	1688	1688	1688	1688	0
60	20240422	194600	350141915	1688	1688	1688	1688	0
61	20240422	194500	350141915	1688	1688	1688	1688	0
62	20240422	194400	350141915	1688	1688	1688	1688	4655
63	20240422	194300	350141915	1688	1688	1688	1688	0
64	20240422	194200	350141915	1688	1688	1688	1688	0
65	20240422	194100	350141915	1688	1688	1688	1688	0
66	20240422	194000	350141915	1688	1688	1688	1688	0
67	20240422	193900	350141915	1688	1688	1688	1688	0
68	20240422	193800	350141915	1688	1688	1688	1688	0
69	20240422	193700	350141915	1688	1688	1688	1688	0
70	20240422	193600	350141915	1688	1688	1688	1688	0
71	20240422	193500	350141915	1688	1688	1688	1688	0
72	20240422	193400	350141915	1688	1688	1688	1688	0
73	20240422	193300	350141915	1688	1688	1688	1688	0
74	20240422	193200	350141915	1688	1688	1688	1688	0
75	20240422	193100	350141915	1688	1688	1688	1688	0
76	20240422	193000	350141915	1688	1688	1688	1688	0
77	20240422	192900	350141915	1688	1688	1688	1688	0
78	20240422	192800	350141915	1688	1688	1688	1688	0
79	20240422	192700	350141915	1688	1688	1688	1688	0
80	20240422	192600	350141915	1688	1688	1688	1688	0
81	20240422	192500	350141915	1688	1688	1688	1688	0
82	20240422	192400	350141915	1688	1688	1688	1688	0
83	20240422	192300	350141915	1688	1688	1688	1688	0
84	20240422	192200	350141915	1688	1688	1688	1688	0
85	20240422	192100	350141915	1688	1688	1688	1688	0
86	20240422	192000	350141915	1688	1688	1688	1688	0
87	20240422	191900	350141915	1688	1688	1688	1688	0
88	20240422	191800	350141915	1688	1688	1688	1688	0
89	20240422	191700	350141915	1688	1688	1688	1688	0
90	20240422	191600	350141915	1688	1688	1688	1688	0
91	20240422	191500	350141915	1688	1688	1688	1688	0
92	20240422	191400	350141915	1688	1688	1688	1688	4655
93	20240422	191300	350141915	1688	1688	1688	1688	0
94	20240422	191200	350141915	1688	1688	1688	1688	0
95	20240422	191100	350141915	1688	1688	1688	1688	0
96	20240422	191000	350141915	1688	1688	1688	1688	0
97	20240422	190900	350141915	1688	1688	1688	1688	0
98	20240422	190800	350141915	1688	1688	1688	1688	0
99	20240422	190700	350141915	1688	1688	1688	1688	0
100	20240422	190600	350141915	1688	1688	1688	1688	0
101	20240422	190500	350141915	1688	1688	1688	1688	0
102	20240422	190400	350141915	1688	1688	1688	1688	0
103	20240422	190300	350141915	1688	1688	1688	1688	0
104	20240422	190200	350141915	1688	1688	1688	1688	0
105	20240422	190100	350141915	1688	1688	1688	1688	0
106	20240422	190000	350141915	1688	1688	1688	1688	0
107	20240422	185900	350141915	1688	1688	1688	1688	0
108	20240422	185800	350141915	1688	1688	1688	1688	0
109	20240422	185700	350141915	1688	1688	1688	1688	0
110	20240422	185600	350141915	1688	1688	1688	1688	0
111	20240422	185500	350141915	1688	1688	1688	1688	0
112	20240422	185400	350141915	1688	1688	1688	1688	0
113	20240422	185300	350141915	1688	1688	1688	1688	0
114	20240422	185200	350141915	1688	1688	1688	1688	0
115	20240422	185100	350141915	1688	1688	1688	1688	0
116	20240422	185000	350141915	1688	1688	1688	1688	0
117	20240422	184900	350141915	1688	1688	1688	1688	0
118	20240422	184800	350141915	1688	1688	1688	1688	0
119	20240422	184700	350141915	1688	1688	1688	1688	0
120	20240422	184600	350141915	1688	1688	1688	1688	0
121	20240422	184500	350141915	1688	1688	1688	1688	0
122	20240422	184400	350141915	1688	1688	1688	1688	4655
123	20240422	184300	350141915	1688	1688	1688	1688	0
124	20240422	184200	350141915	1688	1688	1688	1688	0
125	20240422	184100	350141915	1688	1688	1688	1688	0
126	20240422	184000	350141915	1688	1688	1688	1688	0
127	20240422	183900	350141915	1688	1688	1688	1688	0
128	20240422	183800	350141915	1688	1688	1688	1688	0
129	20240422	183700	350141915	1688	1688	1688	1688	0
130	20240422	183600	350141915	1688	1688	1688	1688	0
131	20240422	183500	350141915	1688	1688	1688	1688	0
132	20240422	183400	350141915	1688	1688	1688	1688	0
133	20240422	183300	350141915	1688	1688	1688	1688	0
134	20240422	183200	350141915	1688	1688	1688	1688	0
135	20240422	183100	350141915	1688	1688	1688	1688	0
136	20240422	183000	350141915	1688	1688	1688	1688	0
137	20240422	182900	350141915	1688	1688	1688	1688	0
138	20240422	182800	350141915	1688	1688	1688	1688	0
139	20240422	182700	350141915	1688	1688	1688	1688	0
140	20240422	182600	350141915	1688	1688	1688	1688	0
141	20240422	182500	350141915	1688	1688	1688	1688	0
142	20240422	182400	350141915	1688	1688	1688	1688	0
143	20240422	182300	350141915	1688	1688	1688	1688	0
144	20240422	182200	350141915	1688	1688	1688	1688	0
145	20240422	182100	350141915	1688	1688	1688	1688	0
146	20240422	182000	350141915	1688	1688	1688	1688	0
147	20240422	181900	350141915	1688	1688	1688	1688	0
148	20240422	181800	350141915	1688	1688	1688	1688	0
149	20240422	181700	350141915	1688	1688	1688	1688	0
150	20240422	181600	350141915	1688	1688	1688	1688	0
151	20240422	181500	350141915	1688	1688	1688	1688	0
152	20240422	181400	350141915	1688	1688	1688	1688	4655
153	20240422	181300	350141915	1688	1688	1688	1688	0
154	20240422	181200	350141915	1688	1688	1688	1688	0
155	20240422	181100	350141915	1688	1688	1688	1688	0
156	20240422	181000	350141915	1688	1688	1688	1688	0
157	20240422	180900	350141915	1688	1688	1688	1688	0
158	20240422	180800	350141915	1688	1688	1688	1688	0
159	20240422	180700	350141915	1688	1688	1688	1688	0
160	20240422	180600	350141915	1688	1688	1688	1688	0
161	20240422	180500	350141915	1688	1688	1688	1688	0
162	20240422	180400	350141915	1688	1688	1688	1688	0
163	20240422	180300	350141915	1688	1688	1688	1688	0
164	20240422	180200	350141915	1688	1688	1688	1688	0
165	20240422	180100	350141915	1688	1688	1688	1688	0
166	20240422	180000	350141915	1688	1688	1688	1688	0
167	20240422	175900	350141915	1688	1688	1688	1688	0
168	20240422	175800	350141915	1688	1688	1688	1688	0
169	20240422	175700	350141915	1688	1688	1688	1688	0
170	20240422	175600	350141915	1688	1688	1688	1688	0
171	20240422	175500	350141915	1688	1688	1688	1688	0
172	20240422	175400	350141915	1688	1688	1688	1688	0
173	20240422	175300	350141915	1688	1688	1688	1688	0
174	20240422	175200	350141915	1688	1688	1688	1688	0
175	20240422	175100	350141915	1688	1688	1688	1688	0
176	20240422	175000	350141915	1688	1688	1688	1688	0
177	20240422	174900	350141915	1688	1688	1688	1688	0
178	20240422	174800	350141915	1688	1688	1688	1688	0
179	20240422	174700	350141915	1688	1688	1688	1688	0
180	20240422	174600	350141915	1688	1688	1688	1688	0
181	20240422	174500	350141915	1688	1688	1688	1688	0
182	20240422	174400	350141915	1688	1688	1688	1688	4655
183	20240422	174300	350141915	1688	1688	1688	1688	0
184	20240422	174200	350141915	1688	1688	1688	1688	0
185	20240422	174100	350141915	1688	1688	1688	1688	0
186	20240422	174000	350141915	1688	1688	1688	1688	0
187	20240422	173900	350141915	1688	1688	1688	1688	0
188	20240422	173800	350141915	1688	1688	1688	1688	0
189	20240422	173700	350141915	1688	1688	1688	1688	0
190	20240422	173600	350141915	1688	1688	1688	1688	0
191	20240422	173500	350141915	1688	1688	1688	1688	0
192	20240422	173400	350141915	1688	1688	1688	1688	0
193	20240422	173300	350141915	1688	1688	1688	1688	0
194	20240422	173200	350141915	1688	1688	1688	1688	0
195	20240422	173100	350141915	1688	1688	1688	1688	0
196	20240422	173000	350141915	1688	1688	1688	1688	0
197	20240422	172900	350141915	1688	1688	1688	1688	0
198	20240422	172800	350141915	1688	1688	1688	1688	0
199	20240422	172700	350141915	1688	1688	1688	1688	0
200	20240422	172600	350141915	1688	1688	1688	1688	0
201	20240422	172500	350141915	1688	1688	1688	1688	0
202	20240422	172400	350141915	1688	1688	1688	1688	0
203	20240422	172300	350141915	1688	1688	1688	1688	0
204	20240422	172200	350141915	1688	1688	1688	1688	0
205	20240422	172100	350141915	1688	1688	1688	1688	0
206	20240422	172000	350141915	1688	1688	1688	1688	0
207	20240422	171900	350141915	1688	1688	1688	1688	0
208	20240422	171800	350141915	1688	1688	1688	1688	0
209	20240422	171700	350141915	1688	1688	1688	1688	0
210	20240422	171600	350141915	1688	1688	1688	1688	0
211	20240422	171500	350141915	1688	1688	1688	1688	0
212	20240422	171400	350141915	1688	1688	1688	1688	4655
213	20240422	171300	350141915	1688	1688	1688	1688	0
214	20240422	171200	350141915	1688	1688	1688	1688	0
215	20240422	171100	350141915	1688	1688	1688	1688	0
216	20240422	171000	350141915	1688	1688	1688	1688	0
217	20240422	170900	350141915	1688	1688	1688	1688	0
218	20240422	170800	350141915	1688	1688	1688	1688	0
219	20240422	170700	350141915	1688	1688	1688	1688	0
220	20240422	170600	350141915	1688	1688	1688	1688	0
221	20240422	170500	350141915	1688	1688	1688	1688	0
222	20240422	170400	350141915	1688	1688	1688	1688	0
223	20240422	170300	350141915	1688	1688	1688	1688	0
224	20240422	170200	350141915	1688	1688	1688	1688	0
225	20240422	170100	350141915	1688	1688	1688	1688	0
226	20240422	170000	350141915	1688	1688	1688	1688	0
227	20240422	165900	350141915	1688	1688	1688	1688	0
228	20240422	165800	350141915	1688	1688	1688	1688	0
229	20240422	165700	350141915	1688	1688	1688	1688	0
230	20240422	165600	350141915	1688	1688	1688	1688	0
231	20240422	165500	350141915	1688	1688	1688	1688	0
232	20240422	165400	350141915	1688	1688	1688	1688	0
233	20240422	165300	350141915	1688	1688	1688	1688	0
234	20240422	165200	350141915	1688	1688	1688	1688	0
235	20240422	165100	350141915	1688	1688	1688	1688	0
236	20240422	165000	350141915	1688	1688	1688	1688	0
237	20240422	164900	350141915	1688	1688	1688	1688	0
238	20240422	164800	350141915	1688	1688	1688	1688	0
239	20240422	164700	350141915	1688	1688	1688	1688	0
240	20240422	164600	350141915	1688	1688	1688	1688	0
241	20240422	164500	350141915	1688	1688	1688	1688	0
242	20240422	164400	350141915	1688	1688	1688	1688	4655
243	20240422	164300	350141915	1688	1688	1688	1688	0
244	20240422	164200	350141915	1688	1688	1688	1688	0
245	20240422	164100	350141915	1688	1688	1688	1688	0
246	20240422	164000	350141915	1688	1688	1688	1688	0
247	20240422	163900	350141915	1688	1688	1688	1688	0
248	20240422	163800	350141915	1688	1688	1688	1688	0
249	20240422	163700	350141915	1688	1688	1688	1688	0
250	20240422	163600	350141915	1688	1688	1688	1688	0
251	20240422	163500	350141915	1688	1688	1688	1688	0
252	20240422	163400	350141915	1688	1688	1688	1688	0
253	20240422	163300	350141915	1688	1688	1688	1688	0
254	20240422	163200	350141915	1688	1688	1688	1688	0
255	20240422	163100	350141915	1688	1688	1688	1688	0
256	20240422	163000	350141915	1688	1688	1688	1688	0
257	20240422	162900	350141915	1688	1688	1688	1688	0
258	20240422	162800	350141915	1688	1688	1688	1688	0
259	20240422	162700	350141915	1688	1688	1688	1688	0
260	20240422	162600	350141915	1688	1688	1688	1688	0
261	20240422	162500	350141915	1688	1688	1688	1688	0
262	20240422	162400	350141915	1688	1688	1688	1688	0
263	20240422	162300	350141915	1688	1688	1688	1688	0
264	20240422	162200	350141915	1688	1688	1688	1688	0
265	20240422	162100	350141915	1688	1688	1688	1688	0
266	20240422	162000	350141915	1688	1688	1688	1688	0
267	20240422	161900	350141915	1688	1688	1688	1688	0
268	20240422	161800	350141915	1688	1688	1688	1688	0
269	20240422	161700	350141915	1688	1688	1688	1688	0
270	20240422	161600	350141915	1688	1688	1688	1688	0
271	20240422	161500	350141915	1688	1688	1688	1688	0
272	20240422	161400	350141915	1688	1688	1688	1688	4655
273	20240422	161300	350141915	1688	1688	1688	1688	0
274	20240422	161200	350141915	1688	1688	1688	1688	0
275	20240422	161100	350141915	1688	1688	1688	1688	0
276	20240422	161000	350141915	1688	1688	1688	1688	0
277	20240422	160900	350141915	1688	1688	1688	1688	0
278	20240422	160800	350141915	1688	1688	1688	1688	0
279	20240422	160700	350141915	1688	1688	1688	1688	0
280	20240422	160600	350141915	1688	1688	1688	1688	0
281	20240422	160500	350141915	1688	1688	1688	1688	0
282	20240422	160400	350141915	1688	1688	1688	1688	0
283	20240422	160300	350141915	1688	1688	1688	1688	0
284	20240422	160200	350141915	1688	1688	1688	1688	0
285	20240422	160100	350141915	1688	1688	1688	1688	0
286	20240422	160000	350141915	1688	1688	1688	1688	0
287	20240422	155900	350141915	1688	1688	1688	1688	0
288	20240422	155800	350141915	1688	1688	1688	1688	0
289	20240422	155700	350141915	1688	1688	1688	1688	0
290	20240422	155600	350141915	1688	1688	1688	1688	0
291	20240422	155500	350141915	1688	1688	1688	1688	0
292	20240422	155400	350141915	1688	1688	1688	1688	0
293	20240422	155300	350141915	1688	1688	1688	1688	0
294	20240422	155200	350141915	1688	1688	1688	1688	0
295	20240422	155100	350141915	1688	1688	1688	1688	0
296	20240422	155000	350141915	1688	1688	1688	1688	0
297	20240422	154900	350141915	1688	1688	1688	1688	0
298	20240422	154800	350141915	1688	1688	1688	1688	0
299	20240422	154700	350141915	1688	1688	1688	1688	0
300	20240422	154600	350141915	1688	1688	1688	1688	0
301	20240422	154500	350141915	1688	1688	1688	1688	0
302	20240422	154400	350141915	1688	1688	1688	1688	4655
303	20240422	154300	350141915	1688	1688	1688	1688	0
304	20240422	154200	350141915	1688	1688	1688	1688	0
305	20240422	154100	350141915	1688	1688	1688	1688	0
306	20240422	154000	350141915	1688	1688	1688	1688	0
307	20240422	153900	350141915	1688	1688	1688	1688	0
308	20240422	153800	350141915	1688	1688	1688	1688	0
309	20240422	153700	350141915	1688	1688	1688	1688	0
310	20240422	153600	350141915	1688	1688	1688	1688	0
311	20240422	153500	350141915	1688	1688	1688	1688	0
312	20240422	153400	350141915	1688	1688	1688	1688	0
313	20240422	153300	350141915	1688	1688	1688	1688	0
314	20240422	153200	350141915	1688	1688	1688	1688	0
315	20240422	153100	350141915	1688	1688	1688	1688	0
316	20240422	153000	350141915	1688	1688	1688	1688	4655
317	20240422	152900	342284275	1698	1698	1698	1698	0
318	20240422	152800	342284275	1698	1698	1698	1698	0
319	20240422	152700	342284275	1698	1698	1698	1698	0
320	20240422	152600	342284275	1698	1698	1698	1698	0
321	20240422	152500	342284275	1698	1698	1698	1698	0
322	20240422	152400	342284275	1698	1698	1698	1698	0
323	20240422	152300	342284275	1698	1698	1698	1698	0
324	20240422	152200	342284275	1698	1698	1698	1698	0
325	20240422	152100	342284275	1698	1698	1698	1698	0
326	20240422	152000	342284275	1698	1698	1698	1698	0
327	20240422	151900	342284275	1698	1691	1698	1690	90
328	20240422	151800	342132131	1698	1698	1698	1698	5
329	20240422	151700	342123641	1698	1698	1698	1698	417
330	20240422	151600	341415575	1698	1699	1699	1698	21
331	20240422	151500	341379916	1689	1699	1699	1689	903
332	20240422	151400	339848869	1699	1691	1699	1691	977
333	20240422	151300	338189833	1690	1688	1690	1688	2102
334	20240422	151200	334639219	1688	1688	1688	1688	5
335	20240422	151100	334630779	1688	1682	1688	1682	6
336	20240422	151000	334620657	1688	1688	1688	1688	9
337	20240422	150900	334605465	1687	1687	1687	1687	72
338	20240422	150800	334484001	1682	1682	1682	1682	1
339	20240422	150700	334482319	1687	1687	1687	1687	101
340	20240422	150600	334311932	1687	1687	1687	1687	0
341	20240422	150500	334311932	1687	1679	1687	1678	163
342	20240422	150400	334037949	1686	1686	1686	1686	0
343	20240422	150300	334037949	1686	1686	1686	1686	357
344	20240422	150200	333436047	1684	1684	1684	1684	0
345	20240422	150100	333436047	1684	1684	1684	1684	0
346	20240422	150000	333436047	1684	1684	1684	1684	11
347	20240422	145900	333417523	1686	1685	1686	1685	18
348	20240422	145800	333387191	1678	1678	1678	1678	0
349	20240422	145700	333387191	1678	1678	1678	1678	0
350	20240422	145600	333387191	1678	1678	1678	1678	0
351	20240422	145500	333387191	1678	1678	1678	1678	0
352	20240422	145400	333387191	1678	1684	1684	1677	932
353	20240422	145300	331823176	1678	1678	1678	1678	0
354	20240422	145200	331823176	1678	1678	1678	1678	0
355	20240422	145100	331823176	1678	1678	1678	1678	0
356	20240422	145000	331823176	1678	1678	1678	1678	0
357	20240422	144900	331823176	1678	1678	1678	1678	0
358	20240422	144800	331823176	1678	1678	1678	1678	0
359	20240422	144700	331823176	1678	1678	1678	1678	0
360	20240422	144600	331823176	1678	1678	1678	1678	0
361	20240422	144500	331823176	1678	1680	1680	1678	200
362	20240422	144400	331487507	1680	1680	1680	1680	10
363	20240422	144300	331470707	1680	1680	1680	1680	70
364	20240422	144200	331353107	1689	1689	1689	1689	3
365	20240422	144100	331348040	1680	1681	1681	1680	120
366	20240422	144000	331146438	1689	1689	1689	1689	0
367	20240422	143900	331146438	1689	1689	1689	1689	51
368	20240422	143800	331060299	1681	1681	1681	1681	1
369	20240422	143700	331058618	1689	1680	1689	1680	505
370	20240422	143600	330210173	1680	1689	1689	1680	82
371	20240422	143500	330072395	1680	1680	1680	1680	735
372	20240422	143400	328837595	1689	1689	1689	1689	0
373	20240422	143300	328837595	1689	1689	1689	1689	0
374	20240422	143200	328837595	1689	1689	1689	1689	0
375	20240422	143100	328837595	1689	1689	1689	1689	0
376	20240422	143000	328837595	1689	1689	1689	1689	292
377	20240422	142900	328344407	1689	1689	1689	1689	0
378	20240422	142800	328344407	1689	1689	1689	1689	177
379	20240422	142700	328045454	1689	1680	1689	1680	6
380	20240422	142600	328035329	1678	1690	1690	1677	1858
381	20240422	142500	324913755	1690	1681	1691	1680	334
382	20240422	142400	324351867	1680	1691	1691	1680	489
383	20240422	142300	323527067	1691	1691	1691	1691	295
384	20240422	142200	323028222	1691	1691	1691	1691	3
385	20240422	142100	323023149	1682	1682	1682	1682	772
386	20240422	142000	321724645	1682	1682	1682	1682	19
387	20240422	141900	321692687	1682	1691	1691	1682	367
388	20240422	141800	321072576	1695	1695	1695	1695	0
389	20240422	141700	321072576	1695	1695	1695	1695	0
390	20240422	141600	321072576	1695	1691	1695	1691	29
391	20240422	141500	321023434	1695	1693	1695	1693	444
392	20240422	141400	320270945	1693	1686	1693	1682	2377
393	20240422	141300	316252563	1686	1686	1686	1686	9
394	20240422	141200	316237389	1686	1686	1686	1686	0
395	20240422	141100	316237389	1686	1686	1686	1686	0
396	20240422	141000	316237389	1686	1686	1686	1686	0
397	20240422	140900	316237389	1686	1686	1686	1686	0
398	20240422	140800	316237389	1686	1685	1686	1685	203
399	20240422	140700	315895329	1685	1683	1685	1683	3000
400	20240422	140600	310841249	1683	1683	1683	1683	0
401	20240422	140500	310841249	1683	1683	1683	1683	0
402	20240422	140400	310841249	1683	1683	1683	1683	0
403	20240422	140300	310841249	1683	1683	1683	1683	0
404	20240422	140200	310841249	1683	1683	1683	1683	0
405	20240422	140100	310841249	1683	1683	1683	1683	0
406	20240422	140000	310841249	1683	1682	1683	1682	25
407	20240422	135900	310799194	1683	1682	1683	1682	317
408	20240422	135800	310265995	1682	1682	1682	1682	241
409	20240422	135700	309860633	1682	1681	1682	1681	29
410	20240422	135600	309811861	1682	1682	1682	1682	0
411	20240422	135500	309811861	1682	1682	1682	1682	0
412	20240422	135400	309811861	1682	1682	1682	1682	0
413	20240422	135300	309811861	1682	1682	1682	1682	5
414	20240422	135200	309803451	1672	1672	1672	1672	0
415	20240422	135100	309803451	1672	1672	1672	1672	0
416	20240422	135000	309803451	1672	1672	1672	1672	0
417	20240422	134900	309803451	1672	1672	1672	1672	0
418	20240422	134800	309803451	1672	1672	1672	1672	24
419	20240422	134700	309763323	1682	1682	1682	1682	27
420	20240422	134600	309717909	1682	1671	1682	1671	1751
421	20240422	134500	306777461	1681	1681	1681	1681	1
422	20240422	134400	306775780	1681	1681	1681	1672	30
423	20240422	134300	306725530	1681	1681	1681	1681	127
424	20240422	134200	306512043	1681	1681	1681	1681	0
425	20240422	134100	306512043	1681	1680	1681	1680	5
426	20240422	134000	306503639	1671	1671	1671	1671	0
427	20240422	133900	306503639	1671	1671	1671	1671	1
428	20240422	133800	306501968	1681	1681	1681	1681	0
429	20240422	133700	306501968	1681	1680	1681	1674	1959
430	20240422	133600	303217979	1681	1681	1681	1681	0
431	20240422	133500	303217979	1681	1680	1681	1680	244
432	20240422	133400	302808057	1681	1681	1681	1681	7
433	20240422	133300	302796290	1680	1681	1682	1680	382
434	20240422	133200	302154488	1681	1681	1681	1681	5
435	20240422	133100	302146083	1681	1681	1681	1680	115
436	20240422	133000	301952778	1681	1681	1681	1681	36
437	20240422	132900	301892262	1680	1680	1680	1680	27
438	20240422	132800	301846902	1680	1680	1680	1680	416
439	20240422	132700	301148022	1680	1680	1680	1680	0
440	20240422	132600	301148022	1680	1680	1680	1680	0
441	20240422	132500	301148022	1680	1680	1680	1680	315
442	20240422	132400	300618822	1674	1674	1674	1674	0
443	20240422	132300	300618822	1674	1674	1674	1674	0
444	20240422	132200	300618822	1674	1680	1680	1674	248
445	20240422	132100	300203640	1674	1674	1674	1674	0
446	20240422	132000	300203640	1674	1674	1674	1674	0
447	20240422	131900	300203640	1674	1674	1674	1674	0
448	20240422	131800	300203640	1674	1674	1674	1674	0
449	20240422	131700	300203640	1674	1674	1674	1674	0
450	20240422	131600	300203640	1674	1674	1674	1674	836
451	20240422	131500	298804176	1674	1675	1675	1674	1267
452	20240422	131400	296682584	1675	1675	1675	1675	0
453	20240422	131300	296682584	1675	1675	1675	1675	0
454	20240422	131200	296682584	1675	1675	1675	1675	5
455	20240422	131100	296674209	1675	1675	1675	1675	21
456	20240422	131000	296639034	1675	1675	1675	1675	0
457	20240422	130900	296639034	1675	1675	1675	1675	671
458	20240422	130800	295515109	1680	1680	1680	1680	0
459	20240422	130700	295515109	1680	1680	1680	1680	1
460	20240422	130600	295513429	1675	1675	1675	1675	0
461	20240422	130500	295513429	1675	1675	1675	1675	451
462	20240422	130400	294758004	1675	1680	1680	1675	16
463	20240422	130300	294731174	1679	1679	1679	1679	153
464	20240422	130200	294474287	1675	1679	1679	1675	16
465	20240422	130100	294447443	1678	1676	1678	1676	1526
466	20240422	130000	291889678	1675	1675	1675	1675	2473
467	20240422	125900	287747403	1675	1674	1675	1674	241
468	20240422	125800	287343964	1674	1674	1674	1674	2
469	20240422	125700	287340616	1674	1674	1674	1674	5
470	20240422	125600	287332246	1670	1673	1674	1670	252
471	20240422	125500	286911203	1674	1675	1675	1673	2015
472	20240422	125400	283536103	1675	1675	1675	1675	9
473	20240422	125300	283521028	1675	1674	1675	1674	700
474	20240422	125200	282348548	1675	1675	1675	1675	0
475	20240422	125100	282348548	1675	1675	1675	1675	10
476	20240422	125000	282331798	1675	1675	1675	1675	14
477	20240422	124900	282308348	1675	1675	1675	1675	13
478	20240422	124800	282286573	1673	1673	1673	1673	0
479	20240422	124700	282286573	1673	1674	1674	1673	3000
480	20240422	124600	277267503	1674	1672	1674	1672	80
481	20240422	124500	277133623	1672	1672	1672	1672	3000
482	20240422	124400	272117623	1672	1670	1672	1670	3301
483	20240422	124300	266600953	1670	1671	1671	1670	243
484	20240422	124200	266195099	1674	1674	1674	1674	0
485	20240422	124100	266195099	1674	1674	1674	1674	1
486	20240422	124000	266193425	1674	1674	1674	1674	0
487	20240422	123900	266193425	1674	1674	1674	1674	0
488	20240422	123800	266193425	1674	1674	1674	1674	4
489	20240422	123700	266186729	1674	1674	1674	1674	0
490	20240422	123600	266186729	1674	1674	1674	1674	0
491	20240422	123500	266186729	1674	1674	1674	1674	1064
492	20240422	123400	264405593	1674	1674	1674	1674	0
493	20240422	123300	264405593	1674	1674	1674	1674	0
494	20240422	123200	264405593	1674	1674	1674	1674	1
495	20240422	123100	264403919	1665	1665	1665	1665	0
496	20240422	123000	264403919	1665	1666	1666	1665	243
497	20240422	122900	263999126	1666	1666	1666	1666	0
498	20240422	122800	263999126	1666	1666	1666	1666	73
499	20240422	122700	263877508	1666	1666	1666	1666	0
500	20240422	122600	263877508	1666	1666	1666	1666	0
501	20240422	122500	263877508	1666	1666	1666	1666	0
502	20240422	122400	263877508	1666	1666	1666	1666	613
503	20240422	122300	262856250	1670	1670	1670	1670	0
504	20240422	122200	262856250	1670	1670	1670	1670	0
505	20240422	122100	262856250	1670	1670	1670	1670	0
506	20240422	122000	262856250	1670	1670	1670	1670	221
507	20240422	121900	262487180	1675	1675	1675	1675	0
508	20240422	121800	262487180	1675	1675	1675	1675	1
509	20240422	121700	262485505	1665	1665	1665	1665	243
510	20240422	121600	262080910	1666	1666	1666	1666	821
511	20240422	121500	260713124	1666	1666	1666	1666	51
512	20240422	121400	260628158	1676	1676	1676	1676	1
513	20240422	121300	260626482	1676	1676	1676	1676	10
514	20240422	121200	260609722	1676	1676	1676	1676	0
515	20240422	121100	260609722	1676	1676	1676	1676	0
516	20240422	121000	260609722	1676	1676	1676	1676	100
517	20240422	120900	260442122	1676	1669	1676	1669	240
518	20240422	120800	260040789	1667	1667	1667	1667	0
519	20240422	120700	260040789	1667	1667	1667	1667	64
520	20240422	120600	259934101	1667	1667	1667	1667	100
521	20240422	120500	259767401	1660	1660	1660	1660	0
522	20240422	120400	259767401	1660	1660	1660	1660	243
523	20240422	120300	259364021	1667	1667	1667	1667	41
524	20240422	120200	259295674	1667	1667	1667	1667	0
525	20240422	120100	259295674	1667	1667	1667	1667	0
526	20240422	120000	259295674	1667	1667	1667	1667	518
527	20240422	115900	258432168	1666	1665	1666	1659	1792
528	20240422	115800	255455354	1665	1665	1665	1665	0
529	20240422	115700	255455354	1665	1665	1665	1665	2
530	20240422	115600	255452024	1665	1665	1665	1665	10
531	20240422	115500	255435374	1659	1660	1660	1659	120
532	20240422	115400	255236239	1660	1660	1660	1660	0
533	20240422	115300	255236239	1660	1660	1660	1660	0
534	20240422	115200	255236239	1660	1660	1660	1660	65
535	20240422	115100	255128339	1659	1660	1660	1659	243
536	20240422	115000	254725191	1660	1660	1660	1660	0
537	20240422	114900	254725191	1660	1659	1660	1659	119
538	20240422	114800	254527680	1659	1658	1659	1658	119
539	20240422	114700	254330288	1659	1659	1659	1659	119
540	20240422	114600	254132867	1659	1659	1663	1658	5240
541	20240422	114500	245438505	1661	1661	1665	1661	4478
542	20240422	114400	237997775	1661	1661	1665	1661	206
543	20240422	114300	237655581	1661	1661	1661	1661	119
544	20240422	114200	237457922	1661	1661	1661	1661	119
545	20240422	114100	237260263	1661	1661	1661	1661	120
546	20240422	114000	237060943	1661	1661	1661	1661	0
547	20240422	113900	237060943	1661	1661	1661	1661	80
548	20240422	113800	236928063	1661	1661	1661	1661	283
549	20240422	113700	236458000	1665	1665	1665	1665	0
550	20240422	113600	236458000	1665	1665	1665	1665	0
551	20240422	113500	236458000	1665	1665	1665	1665	451
552	20240422	113400	235707085	1665	1665	1665	1665	0
553	20240422	113300	235707085	1665	1665	1665	1665	1
554	20240422	113200	235705420	1665	1665	1665	1665	0
555	20240422	113100	235705420	1665	1665	1665	1665	0
556	20240422	113000	235705420	1665	1665	1665	1665	0
557	20240422	112900	235705420	1665	1665	1665	1665	0
558	20240422	112800	235705420	1665	1665	1665	1665	0
559	20240422	112700	235705420	1665	1665	1665	1665	0
560	20240422	112600	235705420	1665	1664	1665	1664	13
561	20240422	112500	235683777	1661	1661	1664	1661	469
562	20240422	112400	234904621	1664	1664	1664	1664	0
563	20240422	112300	234904621	1664	1664	1664	1664	0
564	20240422	112200	234904621	1664	1664	1664	1664	5
565	20240422	112100	234896301	1667	1667	1667	1667	0
566	20240422	112000	234896301	1667	1667	1667	1667	0
567	20240422	111900	234896301	1667	1667	1667	1667	0
568	20240422	111800	234896301	1667	1667	1667	1667	0
569	20240422	111700	234896301	1667	1667	1667	1667	0
570	20240422	111600	234896301	1667	1667	1667	1667	0
571	20240422	111500	234896301	1667	1667	1667	1667	0
572	20240422	111400	234896301	1667	1668	1668	1667	44
573	20240422	111300	234822952	1668	1668	1668	1668	0
574	20240422	111200	234822952	1668	1669	1669	1668	273
575	20240422	111100	234367352	1680	1680	1680	1680	50
576	20240422	111000	234283352	1680	1680	1680	1680	0
577	20240422	110900	234283352	1680	1680	1680	1680	50
578	20240422	110800	234199352	1667	1667	1667	1667	228
579	20240422	110700	233819276	1667	1667	1667	1667	0
580	20240422	110600	233819276	1667	1667	1667	1667	2
581	20240422	110500	233815942	1680	1680	1680	1680	0
582	20240422	110400	233815942	1680	1680	1680	1680	5
583	20240422	110300	233807542	1680	1680	1680	1680	0
584	20240422	110200	233807542	1680	1680	1680	1680	10
585	20240422	110100	233790742	1680	1680	1680	1680	5
586	20240422	110000	233782342	1678	1678	1678	1678	0
587	20240422	105900	233782342	1678	1678	1678	1678	798
588	20240422	105800	232443298	1678	1678	1678	1678	813
589	20240422	105700	231079084	1678	1678	1678	1678	0
590	20240422	105600	231079084	1678	1678	1678	1678	0
591	20240422	105500	231079084	1678	1678	1678	1678	7
592	20240422	105400	231067338	1661	1661	1661	1661	9
593	20240422	105300	231052389	1661	1661	1661	1661	0
594	20240422	105200	231052389	1661	1661	1661	1661	0
595	20240422	105100	231052389	1661	1661	1661	1661	303
596	20240422	105000	230549106	1661	1661	1661	1661	371
597	20240422	104900	229932875	1678	1678	1678	1678	0
598	20240422	104800	229932875	1678	1678	1678	1678	2
599	20240422	104700	229929519	1661	1661	1661	1661	1182
600	20240422	104600	227966217	1659	1667	1667	1659	243
601	20240422	104500	227561316	1680	1680	1680	1680	0
602	20240422	104400	227561316	1680	1680	1680	1680	0
603	20240422	104300	227561316	1680	1680	1680	1680	20
604	20240422	104200	227527716	1668	1682	1682	1668	279
605	20240422	104100	227060944	1682	1682	1682	1682	0
606	20240422	104000	227060944	1682	1682	1682	1682	0
607	20240422	103900	227060944	1682	1682	1682	1682	0
608	20240422	103800	227060944	1682	1682	1682	1682	1
609	20240422	103700	227059262	1683	1667	1683	1667	1063
610	20240422	103600	225273990	1660	1660	1660	1660	739
611	20240422	103500	224047250	1659	1673	1673	1659	435
612	20240422	103400	223325059	1667	1667	1667	1667	0
613	20240422	103300	223325059	1667	1673	1673	1667	243
614	20240422	103200	222919731	1680	1680	1680	1680	0
615	20240422	103100	222919731	1680	1680	1680	1680	0
616	20240422	103000	222919731	1680	1680	1680	1680	0
617	20240422	102900	222919731	1680	1680	1680	1680	1
618	20240422	102800	222918051	1681	1681	1681	1681	0
619	20240422	102700	222918051	1681	1681	1681	1681	0
620	20240422	102600	222918051	1681	1681	1681	1681	5
621	20240422	102500	222909646	1667	1673	1673	1667	3066
622	20240422	102400	217797814	1671	1673	1673	1671	314
623	20240422	102300	217272681	1682	1682	1682	1682	727
624	20240422	102200	216049867	1682	1682	1682	1682	405
625	20240422	102100	215368657	1682	1682	1682	1682	0
626	20240422	102000	215368657	1682	1683	1683	1682	1174
627	20240422	101900	213393709	1683	1682	1683	1682	1098
628	20240422	101800	211545874	1682	1682	1682	1682	5
629	20240422	101700	211537464	1672	1672	1672	1672	0
630	20240422	101600	211537464	1672	1672	1672	1672	131
631	20240422	101500	211318432	1673	1673	1673	1673	40
632	20240422	101400	211251512	1673	1673	1673	1673	0
633	20240422	101300	211251512	1673	1673	1673	1667	3319
634	20240422	101200	205718329	1668	1673	1673	1668	2580
635	20240422	101100	201408424	1674	1674	1674	1674	349
636	20240422	101000	200824198	1674	1674	1674	1674	302
637	20240422	100900	200318650	1674	1674	1674	1674	773
638	20240422	100800	199024648	1675	1683	1683	1674	523
639	20240422	100700	198148094	1683	1683	1683	1674	1647
640	20240422	100600	195378680	1683	1683	1683	1683	1
641	20240422	100500	195376997	1674	1674	1674	1674	1
642	20240422	100400	195375323	1683	1674	1683	1674	205
643	20240422	100300	195032108	1674	1674	1674	1674	41
644	20240422	100200	194963474	1674	1674	1674	1674	3
645	20240422	100100	194958452	1684	1684	1684	1684	0
646	20240422	100000	194958452	1684	1684	1684	1684	0
647	20240422	095900	194958452	1684	1684	1684	1684	151
648	20240422	095800	194704168	1684	1684	1684	1684	81
649	20240422	095700	194567764	1684	1684	1684	1684	1100
650	20240422	095600	192715364	1684	1682	1684	1682	1034
651	20240422	095500	190975577	1684	1684	1684	1684	4
652	20240422	095400	190968841	1666	1683	1685	1666	2545
653	20240422	095300	186685494	1684	1683	1684	1683	5
654	20240422	095200	186677075	1684	1659	1684	1659	1479
655	20240422	095100	184202382	1668	1668	1668	1668	4
656	20240422	095000	184195710	1660	1669	1669	1660	5
657	20240422	094900	184187374	1656	1662	1669	1656	1996
658	20240422	094800	180873655	1669	1669	1669	1669	106
659	20240422	094700	180696741	1669	1669	1669	1669	1
660	20240422	094600	180695072	1671	1668	1671	1662	455
661	20240422	094500	179935866	1669	1669	1669	1669	5
662	20240422	094400	179927521	1661	1660	1685	1659	5189
663	20240422	094300	171258284	1659	1675	1675	1659	10464
664	20240422	094200	153816355	1675	1675	1675	1675	443
665	20240422	094100	153074330	1675	1683	1683	1675	601
666	20240422	094000	152065262	1683	1683	1683	1683	27
667	20240422	093900	152019821	1684	1684	1684	1684	0
668	20240422	093800	152019821	1684	1683	1685	1683	380
669	20240422	093700	151380039	1686	1686	1686	1686	0
670	20240422	093600	151380039	1686	1686	1686	1686	0
671	20240422	093500	151380039	1686	1686	1686	1686	1
672	20240422	093400	151378353	1674	1686	1686	1674	2
673	20240422	093300	151374993	1674	1675	1675	1674	2
674	20240422	093200	151371644	1674	1689	1690	1674	135
675	20240422	093100	151145559	1674	1674	1691	1674	203
676	20240422	093000	150802405	1698	1659	1699	1659	3230
677	20240422	092900	145374276	1671	1664	1675	1659	1623
678	20240422	092800	142678288	1664	1675	1675	1664	1130
679	20240422	092700	140793194	1682	1669	1700	1656	7407
680	20240422	092600	128316812	1669	1674	1674	1656	1102
681	20240422	092500	126483164	1674	1656	1676	1656	144
682	20240422	092400	126244320	1680	1654	1680	1654	212
683	20240422	092300	125893331	1683	1686	1686	1653	197
684	20240422	092200	125566995	1686	1687	1687	1653	967
685	20240422	092100	123936479	1687	1642	1687	1642	3051
686	20240422	092000	118855543	1655	1642	1655	1642	11
687	20240422	091900	118837351	1659	1642	1659	1642	95
688	20240422	091800	118681191	1659	1641	1665	1641	389
689	20240422	091700	118042132	1665	1665	1666	1665	178
690	20240422	091600	117745718	1672	1638	1680	1638	386
691	20240422	091500	117112516	1684	1687	1687	1638	1642
692	20240422	091400	114344674	1639	1685	1689	1635	2599
693	20240422	091300	109991917	1688	1618	1688	1617	7853
694	20240422	091200	96850556	1618	1618	1622	1618	449
695	20240422	091100	96123283	1618	1620	1620	1618	756
696	20240422	091000	94899198	1620	1620	1620	1620	461
697	20240422	090900	94152378	1620	1666	1680	1616	10728
698	20240422	090800	76677003	1631	1633	1666	1627	513
699	20240422	090700	75826282	1670	1671	1671	1616	194
700	20240422	090600	75502779	1628	1602	1680	1597	2631
701	20240422	090500	71209203	1597	1595	1597	1595	1775
702	20240422	090400	68376068	1596	1589	1596	1577	717
703	20240422	090300	67233342	1589	1578	1589	1577	374
704	20240422	090200	66643465	1577	1578	1578	1577	89
705	20240422	090100	66503048	1576	1624	1624	1575	2962
706	20240422	090000	61784038	1648	1589	1700	1586	37694