KissMeData/008700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185100	242201334	1841	1841	1841	1841	4063
3	20240423	185000	242201334	1841	1841	1841	1841	0
4	20240423	184900	242201334	1841	1841	1841	1841	0
5	20240423	184800	242201334	1841	1841	1841	1841	0
6	20240423	184700	242201334	1841	1841	1841	1841	0
7	20240423	184600	242201334	1841	1841	1841	1841	0
8	20240423	184500	242201334	1841	1841	1841	1841	0
9	20240423	184400	242201334	1841	1841	1841	1841	0
10	20240423	184300	242201334	1841	1841	1841	1841	0
11	20240423	184200	242201334	1841	1841	1841	1841	0
12	20240423	184100	242201334	1841	1841	1841	1841	0
13	20240423	184000	242201334	1841	1841	1841	1841	0
14	20240423	183900	242201334	1841	1841	1841	1841	0
15	20240423	183800	242201334	1841	1841	1841	1841	0
16	20240423	183700	242201334	1841	1841	1841	1841	0
17	20240423	183600	242201334	1841	1841	1841	1841	0
18	20240423	183500	242201334	1841	1841	1841	1841	0
19	20240423	183400	242201334	1841	1841	1841	1841	0
20	20240423	183300	242201334	1841	1841	1841	1841	0
21	20240423	183200	242201334	1841	1841	1841	1841	0
22	20240423	183100	242201334	1841	1841	1841	1841	0
23	20240423	183000	242201334	1841	1841	1841	1841	0
24	20240423	182900	242201334	1841	1841	1841	1841	0
25	20240423	182800	242201334	1841	1841	1841	1841	0
26	20240423	182700	242201334	1841	1841	1841	1841	0
27	20240423	182600	242201334	1841	1841	1841	1841	0
28	20240423	182500	242201334	1841	1841	1841	1841	0
29	20240423	182400	242201334	1841	1841	1841	1841	0
30	20240423	182300	242201334	1841	1841	1841	1841	0
31	20240423	182200	242201334	1841	1841	1841	1841	0
32	20240423	182100	242201334	1841	1841	1841	1841	4063
33	20240423	182000	242201334	1841	1841	1841	1841	0
34	20240423	181900	242201334	1841	1841	1841	1841	0
35	20240423	181800	242201334	1841	1841	1841	1841	0
36	20240423	181700	242201334	1841	1841	1841	1841	0
37	20240423	181600	242201334	1841	1841	1841	1841	0
38	20240423	181500	242201334	1841	1841	1841	1841	0
39	20240423	181400	242201334	1841	1841	1841	1841	0
40	20240423	181300	242201334	1841	1841	1841	1841	0
41	20240423	181200	242201334	1841	1841	1841	1841	0
42	20240423	181100	242201334	1841	1841	1841	1841	0
43	20240423	181000	242201334	1841	1841	1841	1841	0
44	20240423	180900	242201334	1841	1841	1841	1841	0
45	20240423	180800	242201334	1841	1841	1841	1841	0
46	20240423	180700	242201334	1841	1841	1841	1841	0
47	20240423	180600	242201334	1841	1841	1841	1841	0
48	20240423	180500	242201334	1841	1841	1841	1841	0
49	20240423	180400	242201334	1841	1841	1841	1841	0
50	20240423	180300	242201334	1841	1841	1841	1841	0
51	20240423	180200	242201334	1841	1841	1841	1841	0
52	20240423	180100	242201334	1841	1841	1841	1841	0
53	20240423	180000	242201334	1841	1841	1841	1841	0
54	20240423	175900	242201334	1841	1841	1841	1841	0
55	20240423	175800	242201334	1841	1841	1841	1841	0
56	20240423	175700	242201334	1841	1841	1841	1841	0
57	20240423	175600	242201334	1841	1841	1841	1841	0
58	20240423	175500	242201334	1841	1841	1841	1841	0
59	20240423	175400	242201334	1841	1841	1841	1841	0
60	20240423	175300	242201334	1841	1841	1841	1841	0
61	20240423	175200	242201334	1841	1841	1841	1841	0
62	20240423	175100	242201334	1841	1841	1841	1841	4063
63	20240423	175000	242201334	1841	1841	1841	1841	0
64	20240423	174900	242201334	1841	1841	1841	1841	0
65	20240423	174800	242201334	1841	1841	1841	1841	0
66	20240423	174700	242201334	1841	1841	1841	1841	0
67	20240423	174600	242201334	1841	1841	1841	1841	0
68	20240423	174500	242201334	1841	1841	1841	1841	0
69	20240423	174400	242201334	1841	1841	1841	1841	0
70	20240423	174300	242201334	1841	1841	1841	1841	0
71	20240423	174200	242201334	1841	1841	1841	1841	0
72	20240423	174100	242201334	1841	1841	1841	1841	0
73	20240423	174000	242201334	1841	1841	1841	1841	0
74	20240423	173900	242201334	1841	1841	1841	1841	0
75	20240423	173800	242201334	1841	1841	1841	1841	0
76	20240423	173700	242201334	1841	1841	1841	1841	0
77	20240423	173600	242201334	1841	1841	1841	1841	0
78	20240423	173500	242201334	1841	1841	1841	1841	0
79	20240423	173400	242201334	1841	1841	1841	1841	0
80	20240423	173300	242201334	1841	1841	1841	1841	0
81	20240423	173200	242201334	1841	1841	1841	1841	0
82	20240423	173100	242201334	1841	1841	1841	1841	0
83	20240423	173000	242201334	1841	1841	1841	1841	0
84	20240423	172900	242201334	1841	1841	1841	1841	0
85	20240423	172800	242201334	1841	1841	1841	1841	0
86	20240423	172700	242201334	1841	1841	1841	1841	0
87	20240423	172600	242201334	1841	1841	1841	1841	0
88	20240423	172500	242201334	1841	1841	1841	1841	0
89	20240423	172400	242201334	1841	1841	1841	1841	0
90	20240423	172300	242201334	1841	1841	1841	1841	0
91	20240423	172200	242201334	1841	1841	1841	1841	0
92	20240423	172100	242201334	1841	1841	1841	1841	4063
93	20240423	172000	242201334	1841	1841	1841	1841	0
94	20240423	171900	242201334	1841	1841	1841	1841	0
95	20240423	171800	242201334	1841	1841	1841	1841	0
96	20240423	171700	242201334	1841	1841	1841	1841	0
97	20240423	171600	242201334	1841	1841	1841	1841	0
98	20240423	171500	242201334	1841	1841	1841	1841	0
99	20240423	171400	242201334	1841	1841	1841	1841	0
100	20240423	171300	242201334	1841	1841	1841	1841	0
101	20240423	171200	242201334	1841	1841	1841	1841	0
102	20240423	171100	242201334	1841	1841	1841	1841	0
103	20240423	171000	242201334	1841	1841	1841	1841	0
104	20240423	170900	242201334	1841	1841	1841	1841	0
105	20240423	170800	242201334	1841	1841	1841	1841	0
106	20240423	170700	242201334	1841	1841	1841	1841	0
107	20240423	170600	242201334	1841	1841	1841	1841	0
108	20240423	170500	242201334	1841	1841	1841	1841	0
109	20240423	170400	242201334	1841	1841	1841	1841	0
110	20240423	170300	242201334	1841	1841	1841	1841	0
111	20240423	170200	242201334	1841	1841	1841	1841	0
112	20240423	170100	242201334	1841	1841	1841	1841	0
113	20240423	170000	242201334	1841	1841	1841	1841	0
114	20240423	165900	242201334	1841	1841	1841	1841	0
115	20240423	165800	242201334	1841	1841	1841	1841	0
116	20240423	165700	242201334	1841	1841	1841	1841	0
117	20240423	165600	242201334	1841	1841	1841	1841	0
118	20240423	165500	242201334	1841	1841	1841	1841	0
119	20240423	165400	242201334	1841	1841	1841	1841	0
120	20240423	165300	242201334	1841	1841	1841	1841	0
121	20240423	165200	242201334	1841	1841	1841	1841	0
122	20240423	165100	242201334	1841	1841	1841	1841	4063
123	20240423	165000	242201334	1841	1841	1841	1841	0
124	20240423	164900	242201334	1841	1841	1841	1841	0
125	20240423	164800	242201334	1841	1841	1841	1841	0
126	20240423	164700	242201334	1841	1841	1841	1841	0
127	20240423	164600	242201334	1841	1841	1841	1841	0
128	20240423	164500	242201334	1841	1841	1841	1841	0
129	20240423	164400	242201334	1841	1841	1841	1841	0
130	20240423	164300	242201334	1841	1841	1841	1841	0
131	20240423	164200	242201334	1841	1841	1841	1841	0
132	20240423	164100	242201334	1841	1841	1841	1841	0
133	20240423	164000	242201334	1841	1841	1841	1841	0
134	20240423	163900	242201334	1841	1841	1841	1841	0
135	20240423	163800	242201334	1841	1841	1841	1841	0
136	20240423	163700	242201334	1841	1841	1841	1841	0
137	20240423	163600	242201334	1841	1841	1841	1841	0
138	20240423	163500	242201334	1841	1841	1841	1841	0
139	20240423	163400	242201334	1841	1841	1841	1841	0
140	20240423	163300	242201334	1841	1841	1841	1841	0
141	20240423	163200	242201334	1841	1841	1841	1841	0
142	20240423	163100	242201334	1841	1841	1841	1841	0
143	20240423	163000	242201334	1841	1841	1841	1841	0
144	20240423	162900	242201334	1841	1841	1841	1841	0
145	20240423	162800	242201334	1841	1841	1841	1841	0
146	20240423	162700	242201334	1841	1841	1841	1841	0
147	20240423	162600	242201334	1841	1841	1841	1841	0
148	20240423	162500	242201334	1841	1841	1841	1841	0
149	20240423	162400	242201334	1841	1841	1841	1841	0
150	20240423	162300	242201334	1841	1841	1841	1841	0
151	20240423	162200	242201334	1841	1841	1841	1841	0
152	20240423	162100	242201334	1841	1841	1841	1841	4063
153	20240423	162000	242201334	1841	1841	1841	1841	0
154	20240423	161900	242201334	1841	1841	1841	1841	0
155	20240423	161800	242201334	1841	1841	1841	1841	0
156	20240423	161700	242201334	1841	1841	1841	1841	0
157	20240423	161600	242201334	1841	1841	1841	1841	0
158	20240423	161500	242201334	1841	1841	1841	1841	0
159	20240423	161400	242201334	1841	1841	1841	1841	0
160	20240423	161300	242201334	1841	1841	1841	1841	0
161	20240423	161200	242201334	1841	1841	1841	1841	0
162	20240423	161100	242201334	1841	1841	1841	1841	0
163	20240423	161000	242201334	1841	1841	1841	1841	0
164	20240423	160900	242201334	1841	1841	1841	1841	0
165	20240423	160800	242201334	1841	1841	1841	1841	0
166	20240423	160700	242201334	1841	1841	1841	1841	0
167	20240423	160600	242201334	1841	1841	1841	1841	0
168	20240423	160500	242201334	1841	1841	1841	1841	0
169	20240423	160400	242201334	1841	1841	1841	1841	0
170	20240423	160300	242201334	1841	1841	1841	1841	0
171	20240423	160200	242201334	1841	1841	1841	1841	0
172	20240423	160100	242201334	1841	1841	1841	1841	0
173	20240423	160000	242201334	1841	1841	1841	1841	0
174	20240423	155900	242201334	1841	1841	1841	1841	0
175	20240423	155800	242201334	1841	1841	1841	1841	0
176	20240423	155700	242201334	1841	1841	1841	1841	0
177	20240423	155600	242201334	1841	1841	1841	1841	0
178	20240423	155500	242201334	1841	1841	1841	1841	0
179	20240423	155400	242201334	1841	1841	1841	1841	0
180	20240423	155300	242201334	1841	1841	1841	1841	0
181	20240423	155200	242201334	1841	1841	1841	1841	0
182	20240423	155100	242201334	1841	1841	1841	1841	4063
183	20240423	155000	242201334	1841	1841	1841	1841	0
184	20240423	154900	242201334	1841	1841	1841	1841	0
185	20240423	154800	242201334	1841	1841	1841	1841	0
186	20240423	154700	242201334	1841	1841	1841	1841	0
187	20240423	154600	242201334	1841	1841	1841	1841	0
188	20240423	154500	242201334	1841	1841	1841	1841	0
189	20240423	154400	242201334	1841	1841	1841	1841	0
190	20240423	154300	242201334	1841	1841	1841	1841	0
191	20240423	154200	242201334	1841	1841	1841	1841	0
192	20240423	154100	242201334	1841	1841	1841	1841	0
193	20240423	154000	242201334	1841	1841	1841	1841	0
194	20240423	153900	242201334	1841	1841	1841	1841	0
195	20240423	153800	242201334	1841	1841	1841	1841	0
196	20240423	153700	242201334	1841	1841	1841	1841	0
197	20240423	153600	242201334	1841	1841	1841	1841	0
198	20240423	153500	242201334	1841	1841	1841	1841	0
199	20240423	153400	242201334	1841	1841	1841	1841	0
200	20240423	153300	242201334	1841	1841	1841	1841	0
201	20240423	153200	242201334	1841	1841	1841	1841	0
202	20240423	153100	242201334	1841	1841	1841	1841	0
203	20240423	153000	242201334	1841	1841	1841	1841	4063
204	20240423	152900	234721351	1841	1841	1841	1841	0
205	20240423	152800	234721351	1841	1841	1841	1841	0
206	20240423	152700	234721351	1841	1841	1841	1841	0
207	20240423	152600	234721351	1841	1841	1841	1841	0
208	20240423	152500	234721351	1841	1841	1841	1841	0
209	20240423	152400	234721351	1841	1841	1841	1841	0
210	20240423	152300	234721351	1841	1841	1841	1841	0
211	20240423	152200	234721351	1841	1841	1841	1841	0
212	20240423	152100	234721351	1841	1841	1841	1841	0
213	20240423	152000	234721351	1841	1841	1841	1841	0
214	20240423	151900	234721351	1841	1841	1841	1841	1
215	20240423	151800	234719510	1841	1841	1841	1841	2
216	20240423	151700	234715828	1841	1840	1841	1839	1543
217	20240423	151600	231877281	1840	1840	1840	1840	2005
218	20240423	151500	228188081	1840	1840	1840	1840	0
219	20240423	151400	228188081	1840	1840	1840	1840	182
220	20240423	151300	227853201	1840	1840	1840	1840	0
221	20240423	151200	227853201	1840	1841	1841	1840	228
222	20240423	151100	227433680	1841	1841	1841	1841	2
223	20240423	151000	227429998	1840	1840	1840	1840	3
224	20240423	150900	227424478	1841	1841	1841	1841	1
225	20240423	150800	227422637	1840	1840	1840	1840	0
226	20240423	150700	227422637	1840	1840	1840	1840	1
227	20240423	150600	227420797	1841	1841	1841	1841	0
228	20240423	150500	227420797	1841	1841	1841	1841	0
229	20240423	150400	227420797	1841	1841	1841	1841	0
230	20240423	150300	227420797	1841	1841	1841	1841	0
231	20240423	150200	227420797	1841	1841	1841	1841	0
232	20240423	150100	227420797	1841	1841	1841	1841	0
233	20240423	150000	227420797	1841	1841	1841	1841	0
234	20240423	145900	227420797	1841	1841	1841	1841	0
235	20240423	145800	227420797	1841	1841	1841	1841	10
236	20240423	145700	227402387	1841	1841	1841	1841	51
237	20240423	145600	227308496	1842	1840	1842	1840	781
238	20240423	145500	225871352	1840	1840	1840	1840	0
239	20240423	145400	225871352	1840	1840	1840	1840	0
240	20240423	145300	225871352	1840	1840	1840	1840	0
241	20240423	145200	225871352	1840	1840	1840	1840	5
242	20240423	145100	225862152	1840	1840	1840	1840	0
243	20240423	145000	225862152	1840	1840	1840	1840	0
244	20240423	144900	225862152	1840	1840	1840	1840	30
245	20240423	144800	225806952	1842	1842	1842	1842	0
246	20240423	144700	225806952	1842	1840	1842	1840	1153
247	20240423	144600	223685430	1840	1840	1840	1840	1
248	20240423	144500	223683590	1840	1840	1840	1840	4
249	20240423	144400	223676230	1840	1840	1840	1840	0
250	20240423	144300	223676230	1840	1840	1840	1840	0
251	20240423	144200	223676230	1840	1840	1840	1840	0
252	20240423	144100	223676230	1840	1840	1840	1840	95
253	20240423	144000	223501430	1840	1840	1840	1840	112
254	20240423	143900	223295350	1839	1838	1839	1838	189
255	20240423	143800	222947954	1839	1839	1839	1839	0
256	20240423	143700	222947954	1839	1839	1839	1839	1468
257	20240423	143600	220248302	1838	1838	1838	1838	0
258	20240423	143500	220248302	1838	1838	1838	1838	0
259	20240423	143400	220248302	1838	1838	1838	1838	30
260	20240423	143300	220193162	1838	1838	1838	1838	0
261	20240423	143200	220193162	1838	1838	1838	1838	227
262	20240423	143100	219775936	1839	1839	1839	1839	0
263	20240423	143000	219775936	1839	1839	1839	1839	6
264	20240423	142900	219764902	1839	1839	1839	1839	0
265	20240423	142800	219764902	1839	1839	1839	1839	0
266	20240423	142700	219764902	1839	1839	1839	1839	0
267	20240423	142600	219764902	1839	1839	1839	1839	50
268	20240423	142500	219672952	1839	1839	1839	1839	0
269	20240423	142400	219672952	1839	1839	1839	1839	0
270	20240423	142300	219672952	1839	1839	1839	1839	0
271	20240423	142200	219672952	1839	1839	1839	1839	0
272	20240423	142100	219672952	1839	1839	1839	1839	223
273	20240423	142000	219262855	1839	1839	1839	1839	0
274	20240423	141900	219262855	1839	1839	1839	1839	0
275	20240423	141800	219262855	1839	1839	1839	1839	20
276	20240423	141700	219226075	1839	1839	1839	1839	0
277	20240423	141600	219226075	1839	1839	1839	1839	3
278	20240423	141500	219220558	1839	1839	1839	1839	0
279	20240423	141400	219220558	1839	1839	1839	1839	0
280	20240423	141300	219220558	1839	1839	1839	1839	0
281	20240423	141200	219220558	1839	1839	1839	1839	0
282	20240423	141100	219220558	1839	1839	1839	1839	0
283	20240423	141000	219220558	1839	1839	1839	1839	1
284	20240423	140900	219218719	1839	1839	1839	1839	1
285	20240423	140800	219216880	1837	1837	1837	1837	0
286	20240423	140700	219216880	1837	1837	1837	1837	0
287	20240423	140600	219216880	1837	1837	1837	1837	0
288	20240423	140500	219216880	1837	1837	1837	1837	0
289	20240423	140400	219216880	1837	1840	1840	1837	2042
290	20240423	140300	215465600	1840	1840	1840	1840	0
291	20240423	140200	215465600	1840	1840	1840	1840	50
292	20240423	140100	215373600	1840	1840	1840	1840	2
293	20240423	140000	215369920	1840	1840	1840	1840	6
294	20240423	135900	215358880	1840	1840	1840	1840	1
295	20240423	135800	215357040	1837	1837	1837	1837	0
296	20240423	135700	215357040	1837	1839	1839	1837	8472
297	20240423	135600	199782322	1840	1840	1840	1840	615
298	20240423	135500	198650722	1841	1841	1841	1841	169
299	20240423	135400	198339593	1841	1841	1841	1841	0
300	20240423	135300	198339593	1841	1841	1841	1841	0
301	20240423	135200	198339593	1841	1841	1841	1841	0
302	20240423	135100	198339593	1841	1841	1841	1841	0
303	20240423	135000	198339593	1841	1839	1841	1839	568
304	20240423	134900	197295039	1839	1839	1839	1839	440
305	20240423	134800	196485879	1842	1842	1842	1842	0
306	20240423	134700	196485879	1842	1841	1842	1841	5
307	20240423	134600	196476673	1840	1840	1840	1840	0
308	20240423	134500	196476673	1840	1840	1840	1840	1
309	20240423	134400	196474833	1840	1840	1840	1840	285
310	20240423	134300	195950433	1840	1840	1840	1840	2300
311	20240423	134200	191718433	1841	1841	1841	1841	20
312	20240423	134100	191681613	1841	1841	1841	1841	0
313	20240423	134000	191681613	1841	1841	1841	1841	30
314	20240423	133900	191626383	1841	1841	1841	1841	3
315	20240423	133800	191620860	1842	1842	1842	1842	0
316	20240423	133700	191620860	1842	1842	1842	1842	25
317	20240423	133600	191574810	1842	1842	1842	1842	0
318	20240423	133500	191574810	1842	1842	1842	1842	0
319	20240423	133400	191574810	1842	1842	1842	1842	0
320	20240423	133300	191574810	1842	1842	1842	1842	0
321	20240423	133200	191574810	1842	1842	1842	1842	0
322	20240423	133100	191574810	1842	1842	1842	1842	2
323	20240423	133000	191571126	1841	1841	1841	1841	5
324	20240423	132900	191561921	1841	1841	1841	1841	45
325	20240423	132800	191479076	1843	1843	1843	1843	1
326	20240423	132700	191477233	1841	1841	1841	1841	70
327	20240423	132600	191348363	1841	1841	1841	1841	0
328	20240423	132500	191348363	1841	1841	1841	1841	0
329	20240423	132400	191348363	1841	1841	1841	1841	1000
330	20240423	132300	189507363	1841	1842	1842	1841	60
331	20240423	132200	189396901	1841	1841	1841	1841	0
332	20240423	132100	189396901	1841	1841	1841	1841	0
333	20240423	132000	189396901	1841	1841	1841	1841	0
334	20240423	131900	189396901	1841	1841	1841	1841	0
335	20240423	131800	189396901	1841	1841	1841	1841	0
336	20240423	131700	189396901	1841	1841	1841	1841	29
337	20240423	131600	189343512	1842	1842	1842	1842	0
338	20240423	131500	189343512	1842	1842	1842	1842	0
339	20240423	131400	189343512	1842	1843	1843	1842	351
340	20240423	131300	188696630	1843	1843	1843	1843	206
341	20240423	131200	188316972	1843	1843	1843	1843	0
342	20240423	131100	188316972	1843	1843	1843	1843	0
343	20240423	131000	188316972	1843	1843	1843	1843	0
344	20240423	130900	188316972	1843	1843	1843	1843	4
345	20240423	130800	188309600	1843	1843	1843	1843	0
346	20240423	130700	188309600	1843	1843	1843	1843	41
347	20240423	130600	188234037	1844	1844	1844	1844	10
348	20240423	130500	188215597	1844	1844	1844	1844	99
349	20240423	130400	188033041	1844	1844	1844	1844	0
350	20240423	130300	188033041	1844	1844	1844	1844	0
351	20240423	130200	188033041	1844	1844	1844	1844	0
352	20240423	130100	188033041	1844	1844	1844	1844	0
353	20240423	130000	188033041	1844	1844	1844	1844	0
354	20240423	125900	188033041	1844	1844	1844	1844	4
355	20240423	125800	188025665	1844	1844	1844	1844	0
356	20240423	125700	188025665	1844	1844	1844	1844	0
357	20240423	125600	188025665	1844	1844	1844	1844	231
358	20240423	125500	187599701	1843	1843	1843	1843	111
359	20240423	125400	187395128	1843	1843	1843	1843	0
360	20240423	125300	187395128	1843	1843	1843	1843	0
361	20240423	125200	187395128	1843	1843	1843	1843	0
362	20240423	125100	187395128	1843	1843	1843	1843	4
363	20240423	125000	187387756	1843	1843	1843	1843	0
364	20240423	124900	187387756	1843	1843	1843	1843	0
365	20240423	124800	187387756	1843	1843	1843	1843	1
366	20240423	124700	187385913	1843	1843	1843	1843	0
367	20240423	124600	187385913	1843	1843	1843	1843	1
368	20240423	124500	187384070	1843	1843	1843	1843	0
369	20240423	124400	187384070	1843	1843	1843	1843	95
370	20240423	124300	187208985	1843	1843	1843	1843	0
371	20240423	124200	187208985	1843	1843	1843	1843	0
372	20240423	124100	187208985	1843	1843	1843	1843	0
373	20240423	124000	187208985	1843	1843	1843	1843	1
374	20240423	123900	187207142	1843	1843	1843	1843	0
375	20240423	123800	187207142	1843	1843	1843	1843	5
376	20240423	123700	187197927	1844	1844	1844	1844	0
377	20240423	123600	187197927	1844	1844	1844	1844	70
378	20240423	123500	187068847	1844	1844	1844	1844	0
379	20240423	123400	187068847	1844	1844	1844	1844	1
380	20240423	123300	187067003	1843	1843	1843	1843	592
381	20240423	123200	185975947	1844	1844	1844	1844	0
382	20240423	123100	185975947	1844	1844	1844	1844	0
383	20240423	123000	185975947	1844	1844	1844	1844	0
384	20240423	122900	185975947	1844	1844	1844	1844	0
385	20240423	122800	185975947	1844	1844	1844	1844	0
386	20240423	122700	185975947	1844	1844	1844	1844	17
387	20240423	122600	185944599	1844	1844	1844	1844	0
388	20240423	122500	185944599	1844	1844	1844	1844	0
389	20240423	122400	185944599	1844	1844	1844	1844	0
390	20240423	122300	185944599	1844	1844	1844	1844	0
391	20240423	122200	185944599	1844	1844	1844	1844	1
392	20240423	122100	185942755	1839	1839	1839	1839	0
393	20240423	122000	185942755	1839	1839	1839	1839	0
394	20240423	121900	185942755	1839	1839	1839	1839	0
395	20240423	121800	185942755	1839	1839	1839	1839	514
396	20240423	121700	184997509	1839	1839	1839	1839	0
397	20240423	121600	184997509	1839	1842	1842	1839	1084
398	20240423	121500	183002508	1844	1844	1844	1844	9
399	20240423	121400	182985912	1844	1844	1844	1844	0
400	20240423	121300	182985912	1844	1844	1844	1844	0
401	20240423	121200	182985912	1844	1844	1844	1844	14
402	20240423	121100	182960096	1844	1844	1844	1844	290
403	20240423	121000	182425336	1843	1844	1844	1843	101
404	20240423	120900	182239173	1844	1845	1845	1844	188
405	20240423	120800	181892372	1846	1846	1846	1846	24
406	20240423	120700	181848068	1849	1849	1849	1849	0
407	20240423	120600	181848068	1849	1849	1849	1849	3
408	20240423	120500	181842521	1849	1850	1850	1849	110
409	20240423	120400	181639121	1851	1850	1851	1850	81
410	20240423	120300	181489261	1851	1852	1852	1851	3
411	20240423	120200	181483707	1852	1852	1852	1852	1
412	20240423	120100	181481855	1851	1851	1851	1851	0
413	20240423	120000	181481855	1851	1851	1851	1851	0
414	20240423	115900	181481855	1851	1851	1851	1851	0
415	20240423	115800	181481855	1851	1851	1851	1851	0
416	20240423	115700	181481855	1851	1851	1851	1851	0
417	20240423	115600	181481855	1851	1851	1851	1851	0
418	20240423	115500	181481855	1851	1850	1852	1850	278
419	20240423	115400	180967345	1850	1850	1850	1850	1
420	20240423	115300	180965495	1850	1850	1850	1850	1
421	20240423	115200	180963645	1850	1850	1850	1850	3
422	20240423	115100	180958095	1849	1850	1850	1849	450
423	20240423	115000	180125645	1850	1845	1850	1845	949
424	20240423	114900	178371984	1844	1844	1844	1844	31
425	20240423	114800	178314820	1844	1844	1844	1844	600
426	20240423	114700	177208420	1844	1844	1844	1844	0
427	20240423	114600	177208420	1844	1844	1844	1844	1
428	20240423	114500	177206576	1843	1844	1844	1843	982
429	20240423	114400	175396150	1843	1843	1843	1843	0
430	20240423	114300	175396150	1843	1843	1843	1843	18
431	20240423	114200	175362976	1843	1843	1843	1843	0
432	20240423	114100	175362976	1843	1843	1843	1843	0
433	20240423	114000	175362976	1843	1843	1843	1843	100
434	20240423	113900	175178676	1842	1842	1842	1842	0
435	20240423	113800	175178676	1842	1841	1842	1841	1860
436	20240423	113700	171753611	1841	1841	1841	1841	0
437	20240423	113600	171753611	1841	1841	1841	1841	75
438	20240423	113500	171615536	1841	1841	1841	1841	0
439	20240423	113400	171615536	1841	1841	1841	1841	0
440	20240423	113300	171615536	1841	1841	1841	1841	1
441	20240423	113200	171613695	1837	1837	1837	1837	0
442	20240423	113100	171613695	1837	1837	1837	1837	0
443	20240423	113000	171613695	1837	1837	1837	1837	0
444	20240423	112900	171613695	1837	1837	1837	1837	0
445	20240423	112800	171613695	1837	1837	1837	1837	0
446	20240423	112700	171613695	1837	1837	1837	1837	0
447	20240423	112600	171613695	1837	1837	1837	1837	0
448	20240423	112500	171613695	1837	1837	1837	1837	0
449	20240423	112400	171613695	1837	1837	1837	1837	250
450	20240423	112300	171154445	1837	1837	1837	1837	1
451	20240423	112200	171152608	1837	1837	1837	1837	92
452	20240423	112100	170983604	1841	1841	1841	1841	1
453	20240423	112000	170981763	1839	1839	1839	1839	0
454	20240423	111900	170981763	1839	1841	1841	1839	1001
455	20240423	111800	169138924	1841	1841	1841	1841	0
456	20240423	111700	169138924	1841	1841	1841	1841	2
457	20240423	111600	169135242	1841	1841	1841	1841	30
458	20240423	111500	169080012	1841	1841	1841	1841	0
459	20240423	111400	169080012	1841	1841	1841	1841	0
460	20240423	111300	169080012	1841	1841	1841	1841	0
461	20240423	111200	169080012	1841	1841	1841	1841	0
462	20240423	111100	169080012	1841	1841	1841	1841	0
463	20240423	111000	169080012	1841	1841	1841	1841	0
464	20240423	110900	169080012	1841	1841	1841	1841	0
465	20240423	110800	169080012	1841	1841	1841	1841	10
466	20240423	110700	169061602	1841	1840	1841	1840	514
467	20240423	110600	168115841	1840	1840	1840	1840	1
468	20240423	110500	168114001	1836	1836	1836	1836	0
469	20240423	110400	168114001	1836	1836	1836	1836	0
470	20240423	110300	168114001	1836	1836	1836	1836	0
471	20240423	110200	168114001	1836	1836	1836	1836	10
472	20240423	110100	168095641	1840	1840	1840	1840	0
473	20240423	110000	168095641	1840	1840	1840	1840	206
474	20240423	105900	167716601	1840	1840	1840	1840	0
475	20240423	105800	167716601	1840	1840	1840	1840	1
476	20240423	105700	167714761	1835	1836	1836	1835	696
477	20240423	105600	166437600	1836	1836	1836	1836	580
478	20240423	105500	165372720	1837	1840	1840	1837	100
479	20240423	105400	165189017	1840	1840	1840	1840	0
480	20240423	105300	165189017	1840	1840	1840	1840	0
481	20240423	105200	165189017	1840	1840	1840	1835	3
482	20240423	105100	165183502	1836	1839	1839	1836	8651
483	20240423	105000	149284615	1839	1839	1839	1839	0
484	20240423	104900	149284615	1839	1839	1839	1839	0
485	20240423	104800	149284615	1839	1840	1840	1839	86
486	20240423	104700	149126451	1840	1840	1840	1840	106
487	20240423	104600	148931411	1840	1840	1840	1840	0
488	20240423	104500	148931411	1840	1840	1840	1840	0
489	20240423	104400	148931411	1840	1840	1840	1840	516
490	20240423	104300	147981971	1840	1840	1840	1840	1000
491	20240423	104200	146141971	1840	1841	1841	1840	750
492	20240423	104100	144761739	1841	1841	1841	1841	40
493	20240423	104000	144688099	1841	1841	1841	1841	1
494	20240423	103900	144686258	1843	1843	1843	1843	0
495	20240423	103800	144686258	1843	1843	1843	1843	0
496	20240423	103700	144686258	1843	1843	1843	1843	5
497	20240423	103600	144677043	1843	1843	1843	1843	5
498	20240423	103500	144667828	1843	1843	1843	1843	0
499	20240423	103400	144667828	1843	1843	1843	1843	0
500	20240423	103300	144667828	1843	1843	1843	1843	100
501	20240423	103200	144483528	1843	1843	1843	1843	50
502	20240423	103100	144391378	1843	1843	1843	1843	5
503	20240423	103000	144382163	1843	1843	1843	1843	6
504	20240423	102900	144371105	1843	1840	1843	1840	15174
505	20240423	102800	116448062	1840	1840	1840	1840	87
506	20240423	102700	116287982	1840	1840	1840	1840	57
507	20240423	102600	116183102	1840	1840	1840	1840	0
508	20240423	102500	116183102	1840	1840	1840	1840	1
509	20240423	102400	116181262	1840	1840	1840	1840	0
510	20240423	102300	116181262	1840	1842	1842	1840	5724
511	20240423	102200	105645702	1842	1842	1842	1842	0
512	20240423	102100	105645702	1842	1843	1843	1842	107
513	20240423	102000	105448601	1842	1842	1842	1842	100
514	20240423	101900	105264401	1842	1842	1842	1842	100
515	20240423	101800	105080201	1843	1843	1843	1843	1898
516	20240423	101700	101582187	1843	1844	1844	1843	150
517	20240423	101600	101305734	1843	1844	1844	1843	2573
518	20240423	101500	96561712	1845	1847	1847	1845	970
519	20240423	101400	94771383	1848	1848	1848	1848	1158
520	20240423	101300	92631399	1848	1849	1849	1848	1952
521	20240423	101200	89022301	1850	1852	1852	1850	2575
522	20240423	101100	84257535	1853	1854	1854	1853	189
523	20240423	101000	83907305	1855	1855	1855	1855	0
524	20240423	100900	83907305	1855	1855	1855	1855	10
525	20240423	100800	83888755	1855	1855	1855	1855	26
526	20240423	100700	83840525	1856	1856	1856	1856	0
527	20240423	100600	83840525	1856	1856	1856	1856	10
528	20240423	100500	83821965	1855	1856	1857	1855	2035
529	20240423	100400	80047000	1857	1857	1857	1857	31
530	20240423	100300	79989433	1857	1857	1857	1857	500
531	20240423	100200	79060933	1857	1857	1857	1857	1
532	20240423	100100	79059076	1857	1857	1857	1857	2
533	20240423	100000	79055362	1857	1857	1857	1857	10
534	20240423	095900	79036792	1857	1857	1857	1857	503
535	20240423	095800	78102721	1857	1857	1857	1857	250
536	20240423	095700	77638471	1857	1857	1857	1857	1
537	20240423	095600	77636614	1857	1857	1857	1857	245
538	20240423	095500	77181649	1855	1855	1855	1855	1
539	20240423	095400	77179794	1856	1856	1856	1856	250
540	20240423	095300	76715794	1856	1857	1857	1856	5
541	20240423	095200	76706510	1857	1857	1857	1857	0
542	20240423	095100	76706510	1857	1858	1858	1857	760
543	20240423	095000	75295166	1858	1858	1858	1858	1
544	20240423	094900	75293308	1863	1862	1863	1862	1002
545	20240423	094800	73426602	1863	1863	1863	1863	0
546	20240423	094700	73426602	1863	1863	1863	1863	1
547	20240423	094600	73424739	1862	1863	1863	1862	2805
548	20240423	094500	68201824	1863	1863	1863	1863	300
549	20240423	094400	67642924	1863	1859	1863	1859	47
550	20240423	094300	67555547	1860	1860	1860	1860	0
551	20240423	094200	67555547	1860	1863	1864	1860	624
552	20240423	094100	66392676	1864	1864	1864	1864	0
553	20240423	094000	66392676	1864	1864	1864	1864	536
554	20240423	093900	65393572	1862	1864	1864	1862	125
555	20240423	093800	65160578	1864	1864	1864	1864	2
556	20240423	093700	65156850	1862	1864	1864	1862	258
557	20240423	093600	64676380	1866	1866	1866	1866	0
558	20240423	093500	64676380	1866	1866	1866	1866	0
559	20240423	093400	64676380	1866	1866	1866	1866	0
560	20240423	093300	64676380	1866	1866	1866	1866	9
561	20240423	093200	64659586	1860	1866	1866	1860	600
562	20240423	093100	63542986	1867	1867	1867	1867	100
563	20240423	093000	63356286	1867	1859	1867	1859	11
564	20240423	092900	63335798	1868	1868	1868	1868	0
565	20240423	092800	63335798	1868	1867	1869	1867	5124
566	20240423	092700	53764415	1868	1859	1869	1859	1565
567	20240423	092600	50844088	1858	1852	1858	1852	2806
568	20240423	092500	45645457	1852	1852	1852	1852	1246
569	20240423	092400	43337865	1852	1849	1852	1849	4744
570	20240423	092300	34563343	1849	1849	1849	1849	0
571	20240423	092200	34563343	1849	1849	1849	1849	0
572	20240423	092100	34563343	1849	1849	1849	1849	0
573	20240423	092000	34563343	1849	1849	1849	1849	1799
574	20240423	091900	31236992	1846	1846	1846	1844	6000
575	20240423	091800	20162786	1845	1845	1845	1845	0
576	20240423	091700	20162786	1845	1844	1845	1844	2141
577	20240423	091600	16213782	1845	1847	1847	1845	859
578	20240423	091500	14628631	1847	1847	1847	1847	0
579	20240423	091400	14628631	1847	1848	1848	1847	7
580	20240423	091300	14615697	1850	1850	1850	1850	0
581	20240423	091200	14615697	1850	1850	1850	1850	0
582	20240423	091100	14615697	1850	1850	1850	1850	100
583	20240423	091000	14430697	1850	1850	1850	1850	66
584	20240423	090900	14308597	1850	1850	1851	1850	558
585	20240423	090800	13275797	1851	1851	1851	1851	0
586	20240423	090700	13275797	1851	1851	1851	1851	1083
587	20240423	090600	11271164	1851	1851	1851	1851	0
588	20240423	090500	11271164	1851	1849	1851	1849	120
589	20240423	090400	11049084	1849	1849	1851	1849	2379
590	20240423	090300	6650166	1849	1849	1849	1849	0
591	20240423	090200	6650166	1849	1846	1849	1846	1007
592	20240423	090100	4788910	1845	1845	1845	1845	0
593	20240423	090000	4788910	1845	1844	1845	1844	2597