KissMeData/037400/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192100	320506362	1339	1339	1339	1339	2854
3	20240423	192000	320506362	1339	1339	1339	1339	0
4	20240423	191900	320506362	1339	1339	1339	1339	0
5	20240423	191800	320506362	1339	1339	1339	1339	0
6	20240423	191700	320506362	1339	1339	1339	1339	0
7	20240423	191600	320506362	1339	1339	1339	1339	0
8	20240423	191500	320506362	1339	1339	1339	1339	0
9	20240423	191400	320506362	1339	1339	1339	1339	0
10	20240423	191300	320506362	1339	1339	1339	1339	0
11	20240423	191200	320506362	1339	1339	1339	1339	0
12	20240423	191100	320506362	1339	1339	1339	1339	0
13	20240423	191000	320506362	1339	1339	1339	1339	0
14	20240423	190900	320506362	1339	1339	1339	1339	0
15	20240423	190800	320506362	1339	1339	1339	1339	0
16	20240423	190700	320506362	1339	1339	1339	1339	0
17	20240423	190600	320506362	1339	1339	1339	1339	0
18	20240423	190500	320506362	1339	1339	1339	1339	0
19	20240423	190400	320506362	1339	1339	1339	1339	0
20	20240423	190300	320506362	1339	1339	1339	1339	0
21	20240423	190200	320506362	1339	1339	1339	1339	0
22	20240423	190100	320506362	1339	1339	1339	1339	0
23	20240423	190000	320506362	1339	1339	1339	1339	0
24	20240423	185900	320506362	1339	1339	1339	1339	0
25	20240423	185800	320506362	1339	1339	1339	1339	0
26	20240423	185700	320506362	1339	1339	1339	1339	0
27	20240423	185600	320506362	1339	1339	1339	1339	0
28	20240423	185500	320506362	1339	1339	1339	1339	0
29	20240423	185400	320506362	1339	1339	1339	1339	0
30	20240423	185300	320506362	1339	1339	1339	1339	0
31	20240423	185200	320506362	1339	1339	1339	1339	0
32	20240423	185100	320506362	1339	1339	1339	1339	2854
33	20240423	185000	320506362	1339	1339	1339	1339	0
34	20240423	184900	320506362	1339	1339	1339	1339	0
35	20240423	184800	320506362	1339	1339	1339	1339	0
36	20240423	184700	320506362	1339	1339	1339	1339	0
37	20240423	184600	320506362	1339	1339	1339	1339	0
38	20240423	184500	320506362	1339	1339	1339	1339	0
39	20240423	184400	320506362	1339	1339	1339	1339	0
40	20240423	184300	320506362	1339	1339	1339	1339	0
41	20240423	184200	320506362	1339	1339	1339	1339	0
42	20240423	184100	320506362	1339	1339	1339	1339	0
43	20240423	184000	320506362	1339	1339	1339	1339	0
44	20240423	183900	320506362	1339	1339	1339	1339	0
45	20240423	183800	320506362	1339	1339	1339	1339	0
46	20240423	183700	320506362	1339	1339	1339	1339	0
47	20240423	183600	320506362	1339	1339	1339	1339	0
48	20240423	183500	320506362	1339	1339	1339	1339	0
49	20240423	183400	320506362	1339	1339	1339	1339	0
50	20240423	183300	320506362	1339	1339	1339	1339	0
51	20240423	183200	320506362	1339	1339	1339	1339	0
52	20240423	183100	320506362	1339	1339	1339	1339	0
53	20240423	183000	320506362	1339	1339	1339	1339	0
54	20240423	182900	320506362	1339	1339	1339	1339	0
55	20240423	182800	320506362	1339	1339	1339	1339	0
56	20240423	182700	320506362	1339	1339	1339	1339	0
57	20240423	182600	320506362	1339	1339	1339	1339	0
58	20240423	182500	320506362	1339	1339	1339	1339	0
59	20240423	182400	320506362	1339	1339	1339	1339	0
60	20240423	182300	320506362	1339	1339	1339	1339	0
61	20240423	182200	320506362	1339	1339	1339	1339	0
62	20240423	182100	320506362	1339	1339	1339	1339	2854
63	20240423	182000	320506362	1339	1339	1339	1339	0
64	20240423	181900	320506362	1339	1339	1339	1339	0
65	20240423	181800	320506362	1339	1339	1339	1339	0
66	20240423	181700	320506362	1339	1339	1339	1339	0
67	20240423	181600	320506362	1339	1339	1339	1339	0
68	20240423	181500	320506362	1339	1339	1339	1339	0
69	20240423	181400	320506362	1339	1339	1339	1339	0
70	20240423	181300	320506362	1339	1339	1339	1339	0
71	20240423	181200	320506362	1339	1339	1339	1339	0
72	20240423	181100	320506362	1339	1339	1339	1339	0
73	20240423	181000	320506362	1339	1339	1339	1339	0
74	20240423	180900	320506362	1339	1339	1339	1339	0
75	20240423	180800	320506362	1339	1339	1339	1339	0
76	20240423	180700	320506362	1339	1339	1339	1339	0
77	20240423	180600	320506362	1339	1339	1339	1339	0
78	20240423	180500	320506362	1339	1339	1339	1339	0
79	20240423	180400	320506362	1339	1339	1339	1339	0
80	20240423	180300	320506362	1339	1339	1339	1339	0
81	20240423	180200	320506362	1339	1339	1339	1339	0
82	20240423	180100	320506362	1339	1339	1339	1339	0
83	20240423	180000	320506362	1339	1339	1339	1339	0
84	20240423	175900	320506362	1339	1339	1339	1339	0
85	20240423	175800	320506362	1339	1339	1339	1339	0
86	20240423	175700	320506362	1339	1339	1339	1339	0
87	20240423	175600	320506362	1339	1339	1339	1339	0
88	20240423	175500	320506362	1339	1339	1339	1339	0
89	20240423	175400	320506362	1339	1339	1339	1339	0
90	20240423	175300	320506362	1339	1339	1339	1339	0
91	20240423	175200	320506362	1339	1339	1339	1339	0
92	20240423	175100	320506362	1339	1339	1339	1339	2854
93	20240423	175000	320506362	1339	1339	1339	1339	0
94	20240423	174900	320506362	1339	1339	1339	1339	0
95	20240423	174800	320506362	1339	1339	1339	1339	0
96	20240423	174700	320506362	1339	1339	1339	1339	0
97	20240423	174600	320506362	1339	1339	1339	1339	0
98	20240423	174500	320506362	1339	1339	1339	1339	0
99	20240423	174400	320506362	1339	1339	1339	1339	0
100	20240423	174300	320506362	1339	1339	1339	1339	0
101	20240423	174200	320506362	1339	1339	1339	1339	0
102	20240423	174100	320506362	1339	1339	1339	1339	0
103	20240423	174000	320506362	1339	1339	1339	1339	0
104	20240423	173900	320506362	1339	1339	1339	1339	0
105	20240423	173800	320506362	1339	1339	1339	1339	0
106	20240423	173700	320506362	1339	1339	1339	1339	0
107	20240423	173600	320506362	1339	1339	1339	1339	0
108	20240423	173500	320506362	1339	1339	1339	1339	0
109	20240423	173400	320506362	1339	1339	1339	1339	0
110	20240423	173300	320506362	1339	1339	1339	1339	0
111	20240423	173200	320506362	1339	1339	1339	1339	0
112	20240423	173100	320506362	1339	1339	1339	1339	0
113	20240423	173000	320506362	1339	1339	1339	1339	0
114	20240423	172900	320506362	1339	1339	1339	1339	0
115	20240423	172800	320506362	1339	1339	1339	1339	0
116	20240423	172700	320506362	1339	1339	1339	1339	0
117	20240423	172600	320506362	1339	1339	1339	1339	0
118	20240423	172500	320506362	1339	1339	1339	1339	0
119	20240423	172400	320506362	1339	1339	1339	1339	0
120	20240423	172300	320506362	1339	1339	1339	1339	0
121	20240423	172200	320506362	1339	1339	1339	1339	0
122	20240423	172100	320506362	1339	1339	1339	1339	2854
123	20240423	172000	320506362	1339	1339	1339	1339	0
124	20240423	171900	320506362	1339	1339	1339	1339	0
125	20240423	171800	320506362	1339	1339	1339	1339	0
126	20240423	171700	320506362	1339	1339	1339	1339	0
127	20240423	171600	320506362	1339	1339	1339	1339	0
128	20240423	171500	320506362	1339	1339	1339	1339	0
129	20240423	171400	320506362	1339	1339	1339	1339	0
130	20240423	171300	320506362	1339	1339	1339	1339	0
131	20240423	171200	320506362	1339	1339	1339	1339	0
132	20240423	171100	320506362	1339	1339	1339	1339	0
133	20240423	171000	320506362	1339	1339	1339	1339	0
134	20240423	170900	320506362	1339	1339	1339	1339	0
135	20240423	170800	320506362	1339	1339	1339	1339	0
136	20240423	170700	320506362	1339	1339	1339	1339	0
137	20240423	170600	320506362	1339	1339	1339	1339	0
138	20240423	170500	320506362	1339	1339	1339	1339	0
139	20240423	170400	320506362	1339	1339	1339	1339	0
140	20240423	170300	320506362	1339	1339	1339	1339	0
141	20240423	170200	320506362	1339	1339	1339	1339	0
142	20240423	170100	320506362	1339	1339	1339	1339	0
143	20240423	170000	320506362	1339	1339	1339	1339	0
144	20240423	165900	320506362	1339	1339	1339	1339	0
145	20240423	165800	320506362	1339	1339	1339	1339	0
146	20240423	165700	320506362	1339	1339	1339	1339	0
147	20240423	165600	320506362	1339	1339	1339	1339	0
148	20240423	165500	320506362	1339	1339	1339	1339	0
149	20240423	165400	320506362	1339	1339	1339	1339	0
150	20240423	165300	320506362	1339	1339	1339	1339	0
151	20240423	165200	320506362	1339	1339	1339	1339	0
152	20240423	165100	320506362	1339	1339	1339	1339	2854
153	20240423	165000	320506362	1339	1339	1339	1339	0
154	20240423	164900	320506362	1339	1339	1339	1339	0
155	20240423	164800	320506362	1339	1339	1339	1339	0
156	20240423	164700	320506362	1339	1339	1339	1339	0
157	20240423	164600	320506362	1339	1339	1339	1339	0
158	20240423	164500	320506362	1339	1339	1339	1339	0
159	20240423	164400	320506362	1339	1339	1339	1339	0
160	20240423	164300	320506362	1339	1339	1339	1339	0
161	20240423	164200	320506362	1339	1339	1339	1339	0
162	20240423	164100	320506362	1339	1339	1339	1339	0
163	20240423	164000	320506362	1339	1339	1339	1339	0
164	20240423	163900	320506362	1339	1339	1339	1339	0
165	20240423	163800	320506362	1339	1339	1339	1339	0
166	20240423	163700	320506362	1339	1339	1339	1339	0
167	20240423	163600	320506362	1339	1339	1339	1339	0
168	20240423	163500	320506362	1339	1339	1339	1339	0
169	20240423	163400	320506362	1339	1339	1339	1339	0
170	20240423	163300	320506362	1339	1339	1339	1339	0
171	20240423	163200	320506362	1339	1339	1339	1339	0
172	20240423	163100	320506362	1339	1339	1339	1339	0
173	20240423	163000	320506362	1339	1339	1339	1339	0
174	20240423	162900	320506362	1339	1339	1339	1339	0
175	20240423	162800	320506362	1339	1339	1339	1339	0
176	20240423	162700	320506362	1339	1339	1339	1339	0
177	20240423	162600	320506362	1339	1339	1339	1339	0
178	20240423	162500	320506362	1339	1339	1339	1339	0
179	20240423	162400	320506362	1339	1339	1339	1339	0
180	20240423	162300	320506362	1339	1339	1339	1339	0
181	20240423	162200	320506362	1339	1339	1339	1339	0
182	20240423	162100	320506362	1339	1339	1339	1339	2854
183	20240423	162000	320506362	1339	1339	1339	1339	0
184	20240423	161900	320506362	1339	1339	1339	1339	0
185	20240423	161800	320506362	1339	1339	1339	1339	0
186	20240423	161700	320506362	1339	1339	1339	1339	0
187	20240423	161600	320506362	1339	1339	1339	1339	0
188	20240423	161500	320506362	1339	1339	1339	1339	0
189	20240423	161400	320506362	1339	1339	1339	1339	0
190	20240423	161300	320506362	1339	1339	1339	1339	0
191	20240423	161200	320506362	1339	1339	1339	1339	0
192	20240423	161100	320506362	1339	1339	1339	1339	0
193	20240423	161000	320506362	1339	1339	1339	1339	0
194	20240423	160900	320506362	1339	1339	1339	1339	0
195	20240423	160800	320506362	1339	1339	1339	1339	0
196	20240423	160700	320506362	1339	1339	1339	1339	0
197	20240423	160600	320506362	1339	1339	1339	1339	0
198	20240423	160500	320506362	1339	1339	1339	1339	0
199	20240423	160400	320506362	1339	1339	1339	1339	0
200	20240423	160300	320506362	1339	1339	1339	1339	0
201	20240423	160200	320506362	1339	1339	1339	1339	0
202	20240423	160100	320506362	1339	1339	1339	1339	0
203	20240423	160000	320506362	1339	1339	1339	1339	0
204	20240423	155900	320506362	1339	1339	1339	1339	0
205	20240423	155800	320506362	1339	1339	1339	1339	0
206	20240423	155700	320506362	1339	1339	1339	1339	0
207	20240423	155600	320506362	1339	1339	1339	1339	0
208	20240423	155500	320506362	1339	1339	1339	1339	0
209	20240423	155400	320506362	1339	1339	1339	1339	0
210	20240423	155300	320506362	1339	1339	1339	1339	0
211	20240423	155200	320506362	1339	1339	1339	1339	0
212	20240423	155100	320506362	1339	1339	1339	1339	2854
213	20240423	155000	320506362	1339	1339	1339	1339	0
214	20240423	154900	320506362	1339	1339	1339	1339	0
215	20240423	154800	320506362	1339	1339	1339	1339	0
216	20240423	154700	320506362	1339	1339	1339	1339	0
217	20240423	154600	320506362	1339	1339	1339	1339	0
218	20240423	154500	320506362	1339	1339	1339	1339	0
219	20240423	154400	320506362	1339	1339	1339	1339	0
220	20240423	154300	320506362	1339	1339	1339	1339	0
221	20240423	154200	320506362	1339	1339	1339	1339	0
222	20240423	154100	320506362	1339	1339	1339	1339	0
223	20240423	154000	320506362	1339	1339	1339	1339	0
224	20240423	153900	320506362	1339	1339	1339	1339	0
225	20240423	153800	320506362	1339	1339	1339	1339	0
226	20240423	153700	320506362	1339	1339	1339	1339	0
227	20240423	153600	320506362	1339	1339	1339	1339	0
228	20240423	153500	320506362	1339	1339	1339	1339	0
229	20240423	153400	320506362	1339	1339	1339	1339	0
230	20240423	153300	320506362	1339	1339	1339	1339	0
231	20240423	153200	320506362	1339	1339	1339	1339	0
232	20240423	153100	320506362	1339	1339	1339	1339	0
233	20240423	153000	320506362	1339	1339	1339	1339	2854
234	20240423	152900	316684856	1341	1341	1341	1341	0
235	20240423	152800	316684856	1341	1341	1341	1341	0
236	20240423	152700	316684856	1341	1341	1341	1341	0
237	20240423	152600	316684856	1341	1341	1341	1341	0
238	20240423	152500	316684856	1341	1341	1341	1341	0
239	20240423	152400	316684856	1341	1341	1341	1341	0
240	20240423	152300	316684856	1341	1341	1341	1341	0
241	20240423	152200	316684856	1341	1341	1341	1341	0
242	20240423	152100	316684856	1341	1341	1341	1341	0
243	20240423	152000	316684856	1341	1341	1341	1341	0
244	20240423	151900	316684856	1341	1341	1341	1341	0
245	20240423	151800	316684856	1341	1342	1342	1341	2772
246	20240423	151700	312965066	1342	1341	1342	1341	49
247	20240423	151600	312899356	1344	1344	1344	1344	0
248	20240423	151500	312899356	1344	1344	1344	1344	0
249	20240423	151400	312899356	1344	1342	1344	1342	193
250	20240423	151300	312640338	1340	1340	1340	1340	0
251	20240423	151200	312640338	1340	1340	1340	1340	0
252	20240423	151100	312640338	1340	1342	1342	1340	1215
253	20240423	151000	311010574	1342	1342	1342	1342	33
254	20240423	150900	310966288	1342	1342	1342	1342	0
255	20240423	150800	310966288	1342	1342	1342	1342	133
256	20240423	150700	310787802	1344	1344	1344	1344	0
257	20240423	150600	310787802	1344	1344	1344	1344	1
258	20240423	150500	310786458	1342	1342	1342	1342	0
259	20240423	150400	310786458	1342	1342	1342	1342	0
260	20240423	150300	310786458	1342	1342	1342	1342	0
261	20240423	150200	310786458	1342	1342	1342	1342	0
262	20240423	150100	310786458	1342	1342	1342	1342	50
263	20240423	150000	310719358	1341	1341	1341	1341	0
264	20240423	145900	310719358	1341	1341	1341	1341	0
265	20240423	145800	310719358	1341	1341	1341	1341	112
266	20240423	145700	310569166	1344	1344	1344	1344	0
267	20240423	145600	310569166	1344	1344	1344	1344	0
268	20240423	145500	310569166	1344	1344	1344	1344	0
269	20240423	145400	310569166	1344	1344	1344	1344	0
270	20240423	145300	310569166	1344	1344	1344	1344	0
271	20240423	145200	310569166	1344	1344	1344	1344	0
272	20240423	145100	310569166	1344	1344	1344	1344	190
273	20240423	145000	310313806	1341	1341	1341	1341	0
274	20240423	144900	310313806	1341	1341	1341	1341	263
275	20240423	144800	309961123	1342	1341	1342	1341	124
276	20240423	144700	309794789	1342	1342	1342	1342	0
277	20240423	144600	309794789	1342	1342	1342	1342	5573
278	20240423	144500	302315823	1343	1343	1343	1343	0
279	20240423	144400	302315823	1343	1343	1343	1343	0
280	20240423	144300	302315823	1343	1343	1343	1343	0
281	20240423	144200	302315823	1343	1343	1343	1343	1771
282	20240423	144100	299937370	1343	1343	1343	1343	370
283	20240423	144000	299440460	1344	1344	1344	1344	0
284	20240423	143900	299440460	1344	1344	1344	1344	0
285	20240423	143800	299440460	1344	1344	1344	1344	743
286	20240423	143700	298441868	1346	1346	1346	1346	0
287	20240423	143600	298441868	1346	1346	1346	1346	0
288	20240423	143500	298441868	1346	1346	1346	1346	20
289	20240423	143400	298414948	1347	1347	1347	1347	0
290	20240423	143300	298414948	1347	1347	1347	1347	0
291	20240423	143200	298414948	1347	1347	1347	1347	0
292	20240423	143100	298414948	1347	1347	1347	1347	0
293	20240423	143000	298414948	1347	1347	1347	1347	0
294	20240423	142900	298414948	1347	1347	1347	1347	0
295	20240423	142800	298414948	1347	1347	1347	1347	0
296	20240423	142700	298414948	1347	1347	1347	1347	0
297	20240423	142600	298414948	1347	1347	1347	1347	0
298	20240423	142500	298414948	1347	1347	1347	1347	0
299	20240423	142400	298414948	1347	1347	1347	1347	1
300	20240423	142300	298413601	1344	1344	1344	1344	223
301	20240423	142200	298113889	1348	1348	1348	1348	0
302	20240423	142100	298113889	1348	1348	1348	1348	0
303	20240423	142000	298113889	1348	1348	1348	1348	0
304	20240423	141900	298113889	1348	1345	1348	1345	283
305	20240423	141800	297733251	1345	1345	1345	1345	0
306	20240423	141700	297733251	1345	1345	1345	1345	0
307	20240423	141600	297733251	1345	1345	1345	1345	780
308	20240423	141500	296684151	1344	1344	1344	1344	0
309	20240423	141400	296684151	1344	1344	1344	1344	0
310	20240423	141300	296684151	1344	1345	1345	1344	213
311	20240423	141200	296397873	1345	1345	1345	1345	59
312	20240423	141100	296318518	1345	1345	1345	1345	0
313	20240423	141000	296318518	1345	1345	1345	1345	0
314	20240423	140900	296318518	1345	1345	1345	1345	0
315	20240423	140800	296318518	1345	1345	1345	1345	0
316	20240423	140700	296318518	1345	1345	1345	1345	0
317	20240423	140600	296318518	1345	1345	1345	1345	0
318	20240423	140500	296318518	1345	1345	1345	1345	0
319	20240423	140400	296318518	1345	1345	1345	1345	0
320	20240423	140300	296318518	1345	1345	1345	1345	522
321	20240423	140200	295616428	1345	1345	1345	1345	0
322	20240423	140100	295616428	1345	1345	1345	1345	0
323	20240423	140000	295616428	1345	1345	1345	1345	0
324	20240423	135900	295616428	1345	1345	1345	1345	0
325	20240423	135800	295616428	1345	1345	1345	1345	500
326	20240423	135700	294943928	1345	1348	1348	1345	34508
327	20240423	135600	248526866	1347	1347	1347	1347	0
328	20240423	135500	248526866	1347	1347	1347	1347	0
329	20240423	135400	248526866	1347	1347	1347	1347	0
330	20240423	135300	248526866	1347	1347	1347	1347	0
331	20240423	135200	248526866	1347	1347	1347	1347	0
332	20240423	135100	248526866	1347	1347	1347	1347	0
333	20240423	135000	248526866	1347	1347	1347	1347	0
334	20240423	134900	248526866	1347	1348	1348	1347	295
335	20240423	134800	248129451	1351	1350	1351	1347	210
336	20240423	134700	247845883	1351	1351	1351	1351	0
337	20240423	134600	247845883	1351	1351	1351	1351	0
338	20240423	134500	247845883	1351	1351	1351	1351	0
339	20240423	134400	247845883	1351	1351	1351	1351	0
340	20240423	134300	247845883	1351	1351	1351	1351	0
341	20240423	134200	247845883	1351	1351	1351	1351	0
342	20240423	134100	247845883	1351	1351	1351	1351	2
343	20240423	134000	247843181	1352	1352	1352	1352	0
344	20240423	133900	247843181	1352	1352	1352	1352	0
345	20240423	133800	247843181	1352	1352	1352	1352	3
346	20240423	133700	247839125	1352	1352	1352	1352	0
347	20240423	133600	247839125	1352	1352	1352	1352	0
348	20240423	133500	247839125	1352	1352	1352	1352	0
349	20240423	133400	247839125	1352	1352	1352	1352	0
350	20240423	133300	247839125	1352	1352	1352	1352	50
351	20240423	133200	247771525	1351	1351	1351	1351	0
352	20240423	133100	247771525	1351	1350	1351	1350	30
353	20240423	133000	247730998	1351	1347	1351	1347	128
354	20240423	132900	247558141	1347	1347	1347	1347	0
355	20240423	132800	247558141	1347	1347	1347	1347	0
356	20240423	132700	247558141	1347	1351	1351	1347	5801
357	20240423	132600	239735663	1352	1352	1352	1352	0
358	20240423	132500	239735663	1352	1352	1352	1352	0
359	20240423	132400	239735663	1352	1352	1352	1352	0
360	20240423	132300	239735663	1352	1352	1352	1352	0
361	20240423	132200	239735663	1352	1352	1352	1352	0
362	20240423	132100	239735663	1352	1352	1352	1352	0
363	20240423	132000	239735663	1352	1352	1352	1352	0
364	20240423	131900	239735663	1352	1352	1352	1352	0
365	20240423	131800	239735663	1352	1352	1352	1352	112
366	20240423	131700	239584239	1352	1352	1352	1352	0
367	20240423	131600	239584239	1352	1352	1352	1352	0
368	20240423	131500	239584239	1352	1352	1352	1352	96
369	20240423	131400	239454447	1355	1355	1355	1355	0
370	20240423	131300	239454447	1355	1355	1355	1355	0
371	20240423	131200	239454447	1355	1355	1355	1355	5
372	20240423	131100	239447672	1352	1352	1352	1352	169
373	20240423	131000	239219184	1352	1352	1352	1352	0
374	20240423	130900	239219184	1352	1352	1352	1352	0
375	20240423	130800	239219184	1352	1352	1352	1352	50
376	20240423	130700	239151584	1352	1352	1352	1352	0
377	20240423	130600	239151584	1352	1352	1352	1352	0
378	20240423	130500	239151584	1352	1352	1352	1352	0
379	20240423	130400	239151584	1352	1352	1352	1352	1074
380	20240423	130300	237699536	1352	1352	1352	1352	94
381	20240423	130200	237572448	1356	1356	1356	1356	0
382	20240423	130100	237572448	1356	1356	1356	1356	0
383	20240423	130000	237572448	1356	1356	1356	1356	0
384	20240423	125900	237572448	1356	1356	1356	1356	0
385	20240423	125800	237572448	1356	1356	1356	1356	0
386	20240423	125700	237572448	1356	1356	1356	1356	8
387	20240423	125600	237561600	1356	1356	1356	1356	0
388	20240423	125500	237561600	1356	1356	1356	1356	1
389	20240423	125400	237560244	1355	1355	1355	1355	26
390	20240423	125300	237525014	1355	1355	1355	1355	22
391	20240423	125200	237495204	1355	1355	1355	1355	16
392	20240423	125100	237473524	1355	1355	1355	1355	0
393	20240423	125000	237473524	1355	1355	1355	1355	15
394	20240423	124900	237453199	1355	1355	1355	1355	15
395	20240423	124800	237432874	1355	1355	1356	1355	107
396	20240423	124700	237287888	1355	1355	1355	1355	17
397	20240423	124600	237264853	1355	1355	1355	1355	205
398	20240423	124500	236987078	1354	1355	1355	1353	284
399	20240423	124400	236602599	1357	1357	1357	1357	1
400	20240423	124300	236601242	1355	1355	1355	1355	85
401	20240423	124200	236486067	1355	1357	1357	1355	843
402	20240423	124100	235342202	1357	1357	1357	1357	1000
403	20240423	124000	233985202	1357	1356	1357	1356	442
404	20240423	123900	233385422	1356	1356	1356	1356	6
405	20240423	123800	233377286	1356	1356	1356	1356	0
406	20240423	123700	233377286	1356	1356	1356	1356	5945
407	20240423	123600	225315866	1356	1353	1356	1353	341
408	20240423	123500	224854048	1353	1353	1353	1353	15
409	20240423	123400	224833753	1353	1353	1353	1353	25
410	20240423	123300	224799928	1353	1353	1353	1353	13
411	20240423	123200	224782339	1353	1353	1353	1353	22
412	20240423	123100	224752573	1353	1353	1353	1353	5
413	20240423	123000	224745808	1353	1353	1353	1353	13
414	20240423	122900	224728219	1352	1353	1353	1352	305
415	20240423	122800	224315734	1354	1354	1354	1354	0
416	20240423	122700	224315734	1354	1354	1354	1354	92
417	20240423	122600	224191166	1354	1354	1354	1354	1
418	20240423	122500	224189812	1355	1355	1355	1355	0
419	20240423	122400	224189812	1355	1355	1355	1355	0
420	20240423	122300	224189812	1355	1355	1355	1355	0
421	20240423	122200	224189812	1355	1355	1355	1355	1
422	20240423	122100	224188457	1356	1356	1356	1356	260
423	20240423	122000	223835897	1356	1353	1356	1352	2510
424	20240423	121900	220434568	1352	1353	1353	1352	15
425	20240423	121800	220414282	1352	1352	1353	1352	14
426	20240423	121700	220395348	1352	1352	1353	1352	30
427	20240423	121600	220354773	1353	1352	1353	1352	16
428	20240423	121500	220333134	1353	1353	1353	1352	22
429	20240423	121400	220303377	1352	1352	1353	1352	33
430	20240423	121300	220258745	1353	1352	1353	1352	291
431	20240423	121200	219865305	1352	1352	1352	1352	0
432	20240423	121100	219865305	1352	1352	1352	1352	0
433	20240423	121000	219865305	1352	1352	1352	1352	0
434	20240423	120900	219865305	1352	1352	1352	1352	0
435	20240423	120800	219865305	1352	1352	1352	1352	0
436	20240423	120700	219865305	1352	1352	1352	1352	0
437	20240423	120600	219865305	1352	1352	1352	1352	1
438	20240423	120500	219863953	1352	1352	1352	1352	0
439	20240423	120400	219863953	1352	1352	1352	1352	38
440	20240423	120300	219812577	1354	1354	1354	1354	0
441	20240423	120200	219812577	1354	1354	1354	1354	0
442	20240423	120100	219812577	1354	1354	1354	1354	300
443	20240423	120000	219406377	1354	1354	1354	1354	0
444	20240423	115900	219406377	1354	1354	1354	1354	0
445	20240423	115800	219406377	1354	1354	1354	1354	0
446	20240423	115700	219406377	1354	1354	1354	1354	0
447	20240423	115600	219406377	1354	1354	1354	1354	0
448	20240423	115500	219406377	1354	1354	1354	1354	0
449	20240423	115400	219406377	1354	1354	1354	1354	0
450	20240423	115300	219406377	1354	1354	1354	1354	0
451	20240423	115200	219406377	1354	1354	1354	1354	0
452	20240423	115100	219406377	1354	1354	1354	1354	0
453	20240423	115000	219406377	1354	1354	1354	1354	0
454	20240423	114900	219406377	1354	1354	1354	1354	0
455	20240423	114800	219406377	1354	1354	1354	1354	0
456	20240423	114700	219406377	1354	1354	1354	1354	0
457	20240423	114600	219406377	1354	1354	1354	1354	0
458	20240423	114500	219406377	1354	1354	1354	1354	0
459	20240423	114400	219406377	1354	1354	1354	1354	0
460	20240423	114300	219406377	1354	1354	1354	1354	0
461	20240423	114200	219406377	1354	1354	1354	1354	0
462	20240423	114100	219406377	1354	1354	1354	1354	1
463	20240423	114000	219405023	1354	1354	1354	1354	0
464	20240423	113900	219405023	1354	1352	1354	1352	220
465	20240423	113800	219107183	1352	1352	1352	1352	0
466	20240423	113700	219107183	1352	1352	1352	1352	0
467	20240423	113600	219107183	1352	1352	1352	1352	0
468	20240423	113500	219107183	1352	1352	1352	1352	30
469	20240423	113400	219066623	1353	1353	1353	1353	0
470	20240423	113300	219066623	1353	1353	1353	1353	0
471	20240423	113200	219066623	1353	1353	1353	1353	0
472	20240423	113100	219066623	1353	1353	1353	1353	913
473	20240423	113000	217831334	1353	1353	1353	1353	0
474	20240423	112900	217831334	1353	1353	1353	1353	0
475	20240423	112800	217831334	1353	1353	1353	1353	0
476	20240423	112700	217831334	1353	1353	1353	1353	0
477	20240423	112600	217831334	1353	1353	1353	1353	277
478	20240423	112500	217456553	1353	1354	1354	1353	228
479	20240423	112400	217147941	1353	1349	1353	1349	27477
480	20240423	112300	180076270	1348	1348	1348	1348	0
481	20240423	112200	180076270	1348	1348	1348	1348	0
482	20240423	112100	180076270	1348	1348	1348	1348	460
483	20240423	112000	179456190	1345	1345	1345	1345	0
484	20240423	111900	179456190	1345	1345	1345	1345	0
485	20240423	111800	179456190	1345	1345	1345	1345	0
486	20240423	111700	179456190	1345	1345	1345	1345	0
487	20240423	111600	179456190	1345	1346	1346	1345	5083
488	20240423	111500	172616145	1349	1349	1349	1349	1
489	20240423	111400	172614796	1349	1349	1349	1349	1
490	20240423	111300	172613447	1349	1349	1349	1349	0
491	20240423	111200	172613447	1349	1349	1349	1349	0
492	20240423	111100	172613447	1349	1349	1349	1349	50
493	20240423	111000	172545997	1349	1349	1349	1349	0
494	20240423	110900	172545997	1349	1349	1349	1349	997
495	20240423	110800	171201044	1346	1346	1346	1346	128
496	20240423	110700	171028756	1349	1349	1349	1349	0
497	20240423	110600	171028756	1349	1349	1349	1349	0
498	20240423	110500	171028756	1349	1349	1349	1349	0
499	20240423	110400	171028756	1349	1348	1349	1348	8
500	20240423	110300	171017968	1348	1348	1349	1348	18
501	20240423	110200	170993696	1349	1345	1349	1345	1959
502	20240423	110100	168358761	1349	1347	1349	1347	63535
503	20240423	110000	82777102	1347	1347	1347	1347	0
504	20240423	105900	82777102	1347	1347	1347	1347	3000
505	20240423	105800	78736102	1347	1346	1347	1346	21445
506	20240423	105700	49852919	1346	1346	1346	1346	0
507	20240423	105600	49852919	1346	1346	1346	1346	0
508	20240423	105500	49852919	1346	1346	1346	1346	0
509	20240423	105400	49852919	1346	1346	1346	1346	0
510	20240423	105300	49852919	1346	1346	1346	1346	0
511	20240423	105200	49852919	1346	1345	1346	1344	123
512	20240423	105100	49687476	1346	1346	1346	1346	0
513	20240423	105000	49687476	1346	1346	1346	1346	0
514	20240423	104900	49687476	1346	1346	1346	1346	0
515	20240423	104800	49687476	1346	1346	1346	1346	0
516	20240423	104700	49687476	1346	1346	1346	1346	0
517	20240423	104600	49687476	1346	1346	1346	1346	100
518	20240423	104500	49552876	1345	1345	1345	1345	0
519	20240423	104400	49552876	1345	1345	1345	1345	0
520	20240423	104300	49552876	1345	1345	1345	1345	0
521	20240423	104200	49552876	1345	1345	1345	1345	0
522	20240423	104100	49552876	1345	1345	1345	1345	25
523	20240423	104000	49519251	1346	1346	1346	1346	0
524	20240423	103900	49519251	1346	1346	1346	1346	0
525	20240423	103800	49519251	1346	1346	1346	1346	0
526	20240423	103700	49519251	1346	1345	1346	1345	9
527	20240423	103600	49507138	1346	1346	1346	1346	0
528	20240423	103500	49507138	1346	1346	1346	1346	0
529	20240423	103400	49507138	1346	1346	1346	1346	0
530	20240423	103300	49507138	1346	1346	1346	1346	0
531	20240423	103200	49507138	1346	1346	1346	1346	0
532	20240423	103100	49507138	1346	1346	1346	1346	0
533	20240423	103000	49507138	1346	1346	1346	1346	0
534	20240423	102900	49507138	1346	1346	1346	1346	0
535	20240423	102800	49507138	1346	1346	1346	1346	0
536	20240423	102700	49507138	1346	1346	1346	1346	8
537	20240423	102600	49496370	1346	1346	1346	1346	0
538	20240423	102500	49496370	1346	1346	1346	1346	0
539	20240423	102400	49496370	1346	1346	1346	1346	115
540	20240423	102300	49341580	1347	1347	1347	1347	0
541	20240423	102200	49341580	1347	1347	1347	1347	0
542	20240423	102100	49341580	1347	1347	1347	1347	0
543	20240423	102000	49341580	1347	1344	1347	1344	9
544	20240423	101900	49329472	1347	1347	1347	1343	4829
545	20240423	101800	42835752	1347	1347	1347	1347	0
546	20240423	101700	42835752	1347	1347	1347	1347	416
547	20240423	101600	42275400	1346	1346	1346	1346	0
548	20240423	101500	42275400	1346	1346	1346	1346	0
549	20240423	101400	42275400	1346	1346	1346	1346	0
550	20240423	101300	42275400	1346	1346	1346	1346	789
551	20240423	101200	41213406	1346	1346	1346	1346	0
552	20240423	101100	41213406	1346	1346	1346	1346	474
553	20240423	101000	40575402	1346	1346	1346	1346	431
554	20240423	100900	39995276	1346	1345	1346	1345	1308
555	20240423	100800	38235008	1346	1346	1346	1346	200
556	20240423	100700	37965808	1346	1346	1346	1346	1
557	20240423	100600	37964462	1346	1346	1346	1346	2
558	20240423	100500	37961770	1345	1345	1345	1345	164
559	20240423	100400	37741190	1346	1346	1346	1346	100
560	20240423	100300	37606590	1346	1346	1346	1346	0
561	20240423	100200	37606590	1346	1346	1346	1346	0
562	20240423	100100	37606590	1346	1346	1346	1346	0
563	20240423	100000	37606590	1346	1346	1346	1346	2
564	20240423	095900	37603898	1346	1346	1346	1346	1
565	20240423	095800	37602552	1345	1345	1345	1345	1269
566	20240423	095700	35895747	1346	1346	1346	1346	500
567	20240423	095600	35222747	1346	1346	1346	1346	50
568	20240423	095500	35155447	1345	1345	1345	1345	0
569	20240423	095400	35155447	1345	1345	1345	1345	0
570	20240423	095300	35155447	1345	1345	1345	1345	0
571	20240423	095200	35155447	1345	1345	1345	1345	0
572	20240423	095100	35155447	1345	1345	1345	1345	0
573	20240423	095000	35155447	1345	1345	1345	1345	278
574	20240423	094900	34781537	1346	1346	1346	1346	0
575	20240423	094800	34781537	1346	1346	1346	1346	0
576	20240423	094700	34781537	1346	1346	1346	1346	0
577	20240423	094600	34781537	1346	1346	1346	1346	0
578	20240423	094500	34781537	1346	1346	1346	1346	0
579	20240423	094400	34781537	1346	1346	1346	1346	33
580	20240423	094300	34737119	1345	1346	1346	1345	3199
581	20240423	094200	30433214	1345	1345	1345	1345	7
582	20240423	094100	30423799	1346	1346	1346	1346	2250
583	20240423	094000	27395299	1346	1346	1346	1346	0
584	20240423	093900	27395299	1346	1346	1346	1346	0
585	20240423	093800	27395299	1346	1346	1346	1346	0
586	20240423	093700	27395299	1346	1346	1346	1346	0
587	20240423	093600	27395299	1346	1346	1346	1346	0
588	20240423	093500	27395299	1346	1346	1346	1346	1
589	20240423	093400	27393953	1346	1346	1346	1346	0
590	20240423	093300	27393953	1346	1346	1346	1346	1002
591	20240423	093200	26045261	1346	1346	1346	1346	80
592	20240423	093100	25937581	1346	1346	1346	1346	324
593	20240423	093000	25501477	1345	1345	1345	1345	0
594	20240423	092900	25501477	1345	1345	1345	1345	0
595	20240423	092800	25501477	1345	1345	1345	1345	0
596	20240423	092700	25501477	1345	1345	1345	1345	2035
597	20240423	092600	22764402	1345	1345	1345	1345	87
598	20240423	092500	22647387	1345	1345	1345	1345	0
599	20240423	092400	22647387	1345	1345	1345	1345	0
600	20240423	092300	22647387	1345	1345	1345	1345	100
601	20240423	092200	22512887	1345	1345	1345	1345	2754
602	20240423	092100	18808757	1345	1345	1345	1345	4
603	20240423	092000	18803377	1344	1344	1344	1344	0
604	20240423	091900	18803377	1344	1344	1344	1344	0
605	20240423	091800	18803377	1344	1344	1344	1344	0
606	20240423	091700	18803377	1344	1344	1344	1344	0
607	20240423	091600	18803377	1344	1344	1344	1344	0
608	20240423	091500	18803377	1344	1344	1344	1344	26
609	20240423	091400	18768433	1344	1345	1345	1344	261
610	20240423	091300	18417646	1345	1345	1345	1344	90
611	20240423	091200	18296671	1345	1345	1345	1345	5
612	20240423	091100	18289946	1345	1345	1345	1345	58
613	20240423	091000	18211936	1345	1345	1345	1345	0
614	20240423	090900	18211936	1345	1346	1346	1345	1297
615	20240423	090800	16467409	1347	1347	1347	1347	0
616	20240423	090700	16467409	1347	1348	1349	1347	3056
617	20240423	090600	12347925	1349	1349	1349	1349	2
618	20240423	090500	12345227	1349	1349	1349	1349	0
619	20240423	090400	12345227	1349	1349	1349	1349	50
620	20240423	090300	12277777	1348	1349	1349	1348	2066
621	20240423	090200	9490807	1349	1349	1349	1349	73
622	20240423	090100	9392330	1357	1357	1357	1357	0
623	20240423	090000	9392330	1357	1349	1357	1349	6948