KissMeData/307280/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210800	115036431	1797	1797	1797	1797	5072
3	20240423	210700	115036431	1797	1797	1797	1797	0
4	20240423	210600	115036431	1797	1797	1797	1797	0
5	20240423	210500	115036431	1797	1797	1797	1797	0
6	20240423	210400	115036431	1797	1797	1797	1797	0
7	20240423	210300	115036431	1797	1797	1797	1797	0
8	20240423	210200	115036431	1797	1797	1797	1797	0
9	20240423	210100	115036431	1797	1797	1797	1797	0
10	20240423	210000	115036431	1797	1797	1797	1797	0
11	20240423	205900	115036431	1797	1797	1797	1797	0
12	20240423	205800	115036431	1797	1797	1797	1797	0
13	20240423	205700	115036431	1797	1797	1797	1797	0
14	20240423	205600	115036431	1797	1797	1797	1797	0
15	20240423	205500	115036431	1797	1797	1797	1797	0
16	20240423	205400	115036431	1797	1797	1797	1797	0
17	20240423	205300	115036431	1797	1797	1797	1797	0
18	20240423	205200	115036431	1797	1797	1797	1797	0
19	20240423	205100	115036431	1797	1797	1797	1797	0
20	20240423	205000	115036431	1797	1797	1797	1797	0
21	20240423	204900	115036431	1797	1797	1797	1797	0
22	20240423	204800	115036431	1797	1797	1797	1797	0
23	20240423	204700	115036431	1797	1797	1797	1797	0
24	20240423	204600	115036431	1797	1797	1797	1797	0
25	20240423	204500	115036431	1797	1797	1797	1797	0
26	20240423	204400	115036431	1797	1797	1797	1797	0
27	20240423	204300	115036431	1797	1797	1797	1797	0
28	20240423	204200	115036431	1797	1797	1797	1797	0
29	20240423	204100	115036431	1797	1797	1797	1797	0
30	20240423	204000	115036431	1797	1797	1797	1797	0
31	20240423	203900	115036431	1797	1797	1797	1797	0
32	20240423	203800	115036431	1797	1797	1797	1797	5072
33	20240423	203700	115036431	1797	1797	1797	1797	0
34	20240423	203600	115036431	1797	1797	1797	1797	0
35	20240423	203500	115036431	1797	1797	1797	1797	0
36	20240423	203400	115036431	1797	1797	1797	1797	0
37	20240423	203300	115036431	1797	1797	1797	1797	0
38	20240423	203200	115036431	1797	1797	1797	1797	0
39	20240423	203100	115036431	1797	1797	1797	1797	0
40	20240423	203000	115036431	1797	1797	1797	1797	0
41	20240423	202900	115036431	1797	1797	1797	1797	0
42	20240423	202800	115036431	1797	1797	1797	1797	0
43	20240423	202700	115036431	1797	1797	1797	1797	0
44	20240423	202600	115036431	1797	1797	1797	1797	0
45	20240423	202500	115036431	1797	1797	1797	1797	0
46	20240423	202400	115036431	1797	1797	1797	1797	0
47	20240423	202300	115036431	1797	1797	1797	1797	0
48	20240423	202200	115036431	1797	1797	1797	1797	0
49	20240423	202100	115036431	1797	1797	1797	1797	0
50	20240423	202000	115036431	1797	1797	1797	1797	0
51	20240423	201900	115036431	1797	1797	1797	1797	0
52	20240423	201800	115036431	1797	1797	1797	1797	0
53	20240423	201700	115036431	1797	1797	1797	1797	0
54	20240423	201600	115036431	1797	1797	1797	1797	0
55	20240423	201500	115036431	1797	1797	1797	1797	0
56	20240423	201400	115036431	1797	1797	1797	1797	0
57	20240423	201300	115036431	1797	1797	1797	1797	0
58	20240423	201200	115036431	1797	1797	1797	1797	0
59	20240423	201100	115036431	1797	1797	1797	1797	0
60	20240423	201000	115036431	1797	1797	1797	1797	0
61	20240423	200900	115036431	1797	1797	1797	1797	0
62	20240423	200800	115036431	1797	1797	1797	1797	5072
63	20240423	200700	115036431	1797	1797	1797	1797	0
64	20240423	200600	115036431	1797	1797	1797	1797	0
65	20240423	200500	115036431	1797	1797	1797	1797	0
66	20240423	200400	115036431	1797	1797	1797	1797	0
67	20240423	200300	115036431	1797	1797	1797	1797	0
68	20240423	200200	115036431	1797	1797	1797	1797	0
69	20240423	200100	115036431	1797	1797	1797	1797	0
70	20240423	200000	115036431	1797	1797	1797	1797	0
71	20240423	195900	115036431	1797	1797	1797	1797	0
72	20240423	195800	115036431	1797	1797	1797	1797	0
73	20240423	195700	115036431	1797	1797	1797	1797	0
74	20240423	195600	115036431	1797	1797	1797	1797	0
75	20240423	195500	115036431	1797	1797	1797	1797	0
76	20240423	195400	115036431	1797	1797	1797	1797	0
77	20240423	195300	115036431	1797	1797	1797	1797	0
78	20240423	195200	115036431	1797	1797	1797	1797	0
79	20240423	195100	115036431	1797	1797	1797	1797	0
80	20240423	195000	115036431	1797	1797	1797	1797	0
81	20240423	194900	115036431	1797	1797	1797	1797	0
82	20240423	194800	115036431	1797	1797	1797	1797	0
83	20240423	194700	115036431	1797	1797	1797	1797	0
84	20240423	194600	115036431	1797	1797	1797	1797	0
85	20240423	194500	115036431	1797	1797	1797	1797	0
86	20240423	194400	115036431	1797	1797	1797	1797	0
87	20240423	194300	115036431	1797	1797	1797	1797	0
88	20240423	194200	115036431	1797	1797	1797	1797	0
89	20240423	194100	115036431	1797	1797	1797	1797	0
90	20240423	194000	115036431	1797	1797	1797	1797	0
91	20240423	193900	115036431	1797	1797	1797	1797	0
92	20240423	193800	115036431	1797	1797	1797	1797	5072
93	20240423	193700	115036431	1797	1797	1797	1797	0
94	20240423	193600	115036431	1797	1797	1797	1797	0
95	20240423	193500	115036431	1797	1797	1797	1797	0
96	20240423	193400	115036431	1797	1797	1797	1797	0
97	20240423	193300	115036431	1797	1797	1797	1797	0
98	20240423	193200	115036431	1797	1797	1797	1797	0
99	20240423	193100	115036431	1797	1797	1797	1797	0
100	20240423	193000	115036431	1797	1797	1797	1797	0
101	20240423	192900	115036431	1797	1797	1797	1797	0
102	20240423	192800	115036431	1797	1797	1797	1797	0
103	20240423	192700	115036431	1797	1797	1797	1797	0
104	20240423	192600	115036431	1797	1797	1797	1797	0
105	20240423	192500	115036431	1797	1797	1797	1797	0
106	20240423	192400	115036431	1797	1797	1797	1797	0
107	20240423	192300	115036431	1797	1797	1797	1797	0
108	20240423	192200	115036431	1797	1797	1797	1797	0
109	20240423	192100	115036431	1797	1797	1797	1797	0
110	20240423	192000	115036431	1797	1797	1797	1797	0
111	20240423	191900	115036431	1797	1797	1797	1797	0
112	20240423	191800	115036431	1797	1797	1797	1797	0
113	20240423	191700	115036431	1797	1797	1797	1797	0
114	20240423	191600	115036431	1797	1797	1797	1797	0
115	20240423	191500	115036431	1797	1797	1797	1797	0
116	20240423	191400	115036431	1797	1797	1797	1797	0
117	20240423	191300	115036431	1797	1797	1797	1797	0
118	20240423	191200	115036431	1797	1797	1797	1797	0
119	20240423	191100	115036431	1797	1797	1797	1797	0
120	20240423	191000	115036431	1797	1797	1797	1797	0
121	20240423	190900	115036431	1797	1797	1797	1797	0
122	20240423	190800	115036431	1797	1797	1797	1797	5072
123	20240423	190700	115036431	1797	1797	1797	1797	0
124	20240423	190600	115036431	1797	1797	1797	1797	0
125	20240423	190500	115036431	1797	1797	1797	1797	0
126	20240423	190400	115036431	1797	1797	1797	1797	0
127	20240423	190300	115036431	1797	1797	1797	1797	0
128	20240423	190200	115036431	1797	1797	1797	1797	0
129	20240423	190100	115036431	1797	1797	1797	1797	0
130	20240423	190000	115036431	1797	1797	1797	1797	0
131	20240423	185900	115036431	1797	1797	1797	1797	0
132	20240423	185800	115036431	1797	1797	1797	1797	0
133	20240423	185700	115036431	1797	1797	1797	1797	0
134	20240423	185600	115036431	1797	1797	1797	1797	0
135	20240423	185500	115036431	1797	1797	1797	1797	0
136	20240423	185400	115036431	1797	1797	1797	1797	0
137	20240423	185300	115036431	1797	1797	1797	1797	0
138	20240423	185200	115036431	1797	1797	1797	1797	0
139	20240423	185100	115036431	1797	1797	1797	1797	0
140	20240423	185000	115036431	1797	1797	1797	1797	0
141	20240423	184900	115036431	1797	1797	1797	1797	0
142	20240423	184800	115036431	1797	1797	1797	1797	0
143	20240423	184700	115036431	1797	1797	1797	1797	0
144	20240423	184600	115036431	1797	1797	1797	1797	0
145	20240423	184500	115036431	1797	1797	1797	1797	0
146	20240423	184400	115036431	1797	1797	1797	1797	0
147	20240423	184300	115036431	1797	1797	1797	1797	0
148	20240423	184200	115036431	1797	1797	1797	1797	0
149	20240423	184100	115036431	1797	1797	1797	1797	0
150	20240423	184000	115036431	1797	1797	1797	1797	0
151	20240423	183900	115036431	1797	1797	1797	1797	0
152	20240423	183800	115036431	1797	1797	1797	1797	5072
153	20240423	183700	115036431	1797	1797	1797	1797	0
154	20240423	183600	115036431	1797	1797	1797	1797	0
155	20240423	183500	115036431	1797	1797	1797	1797	0
156	20240423	183400	115036431	1797	1797	1797	1797	0
157	20240423	183300	115036431	1797	1797	1797	1797	0
158	20240423	183200	115036431	1797	1797	1797	1797	0
159	20240423	183100	115036431	1797	1797	1797	1797	0
160	20240423	183000	115036431	1797	1797	1797	1797	0
161	20240423	182900	115036431	1797	1797	1797	1797	0
162	20240423	182800	115036431	1797	1797	1797	1797	0
163	20240423	182700	115036431	1797	1797	1797	1797	0
164	20240423	182600	115036431	1797	1797	1797	1797	0
165	20240423	182500	115036431	1797	1797	1797	1797	0
166	20240423	182400	115036431	1797	1797	1797	1797	0
167	20240423	182300	115036431	1797	1797	1797	1797	0
168	20240423	182200	115036431	1797	1797	1797	1797	0
169	20240423	182100	115036431	1797	1797	1797	1797	0
170	20240423	182000	115036431	1797	1797	1797	1797	0
171	20240423	181900	115036431	1797	1797	1797	1797	0
172	20240423	181800	115036431	1797	1797	1797	1797	0
173	20240423	181700	115036431	1797	1797	1797	1797	0
174	20240423	181600	115036431	1797	1797	1797	1797	0
175	20240423	181500	115036431	1797	1797	1797	1797	0
176	20240423	181400	115036431	1797	1797	1797	1797	0
177	20240423	181300	115036431	1797	1797	1797	1797	0
178	20240423	181200	115036431	1797	1797	1797	1797	0
179	20240423	181100	115036431	1797	1797	1797	1797	0
180	20240423	181000	115036431	1797	1797	1797	1797	0
181	20240423	180900	115036431	1797	1797	1797	1797	0
182	20240423	180800	115036431	1797	1797	1797	1797	5072
183	20240423	180700	115036431	1797	1797	1797	1797	0
184	20240423	180600	115036431	1797	1797	1797	1797	0
185	20240423	180500	115036431	1797	1797	1797	1797	0
186	20240423	180400	115036431	1797	1797	1797	1797	0
187	20240423	180300	115036431	1797	1797	1797	1797	0
188	20240423	180200	115036431	1797	1797	1797	1797	0
189	20240423	180100	115036431	1797	1797	1797	1797	0
190	20240423	180000	115036431	1797	1797	1797	1797	0
191	20240423	175900	115036431	1797	1797	1797	1797	0
192	20240423	175800	115036431	1797	1797	1797	1797	0
193	20240423	175700	115036431	1797	1797	1797	1797	0
194	20240423	175600	115036431	1797	1797	1797	1797	0
195	20240423	175500	115036431	1797	1797	1797	1797	0
196	20240423	175400	115036431	1797	1797	1797	1797	0
197	20240423	175300	115036431	1797	1797	1797	1797	0
198	20240423	175200	115036431	1797	1797	1797	1797	0
199	20240423	175100	115036431	1797	1797	1797	1797	0
200	20240423	175000	115036431	1797	1797	1797	1797	0
201	20240423	174900	115036431	1797	1797	1797	1797	0
202	20240423	174800	115036431	1797	1797	1797	1797	0
203	20240423	174700	115036431	1797	1797	1797	1797	0
204	20240423	174600	115036431	1797	1797	1797	1797	0
205	20240423	174500	115036431	1797	1797	1797	1797	0
206	20240423	174400	115036431	1797	1797	1797	1797	0
207	20240423	174300	115036431	1797	1797	1797	1797	0
208	20240423	174200	115036431	1797	1797	1797	1797	0
209	20240423	174100	115036431	1797	1797	1797	1797	0
210	20240423	174000	115036431	1797	1797	1797	1797	0
211	20240423	173900	115036431	1797	1797	1797	1797	0
212	20240423	173800	115036431	1797	1797	1797	1797	5072
213	20240423	173700	115036431	1797	1797	1797	1797	0
214	20240423	173600	115036431	1797	1797	1797	1797	0
215	20240423	173500	115036431	1797	1797	1797	1797	0
216	20240423	173400	115036431	1797	1797	1797	1797	0
217	20240423	173300	115036431	1797	1797	1797	1797	0
218	20240423	173200	115036431	1797	1797	1797	1797	0
219	20240423	173100	115036431	1797	1797	1797	1797	0
220	20240423	173000	115036431	1797	1797	1797	1797	0
221	20240423	172900	115036431	1797	1797	1797	1797	0
222	20240423	172800	115036431	1797	1797	1797	1797	0
223	20240423	172700	115036431	1797	1797	1797	1797	0
224	20240423	172600	115036431	1797	1797	1797	1797	0
225	20240423	172500	115036431	1797	1797	1797	1797	0
226	20240423	172400	115036431	1797	1797	1797	1797	0
227	20240423	172300	115036431	1797	1797	1797	1797	0
228	20240423	172200	115036431	1797	1797	1797	1797	0
229	20240423	172100	115036431	1797	1797	1797	1797	0
230	20240423	172000	115036431	1797	1797	1797	1797	0
231	20240423	171900	115036431	1797	1797	1797	1797	0
232	20240423	171800	115036431	1797	1797	1797	1797	0
233	20240423	171700	115036431	1797	1797	1797	1797	0
234	20240423	171600	115036431	1797	1797	1797	1797	0
235	20240423	171500	115036431	1797	1797	1797	1797	0
236	20240423	171400	115036431	1797	1797	1797	1797	0
237	20240423	171300	115036431	1797	1797	1797	1797	0
238	20240423	171200	115036431	1797	1797	1797	1797	0
239	20240423	171100	115036431	1797	1797	1797	1797	0
240	20240423	171000	115036431	1797	1797	1797	1797	0
241	20240423	170900	115036431	1797	1797	1797	1797	0
242	20240423	170800	115036431	1797	1797	1797	1797	5072
243	20240423	170700	115036431	1797	1797	1797	1797	0
244	20240423	170600	115036431	1797	1797	1797	1797	0
245	20240423	170500	115036431	1797	1797	1797	1797	0
246	20240423	170400	115036431	1797	1797	1797	1797	0
247	20240423	170300	115036431	1797	1797	1797	1797	0
248	20240423	170200	115036431	1797	1797	1797	1797	0
249	20240423	170100	115036431	1797	1797	1797	1797	0
250	20240423	170000	115036431	1797	1797	1797	1797	0
251	20240423	165900	115036431	1797	1797	1797	1797	0
252	20240423	165800	115036431	1797	1797	1797	1797	0
253	20240423	165700	115036431	1797	1797	1797	1797	0
254	20240423	165600	115036431	1797	1797	1797	1797	0
255	20240423	165500	115036431	1797	1797	1797	1797	0
256	20240423	165400	115036431	1797	1797	1797	1797	0
257	20240423	165300	115036431	1797	1797	1797	1797	0
258	20240423	165200	115036431	1797	1797	1797	1797	0
259	20240423	165100	115036431	1797	1797	1797	1797	0
260	20240423	165000	115036431	1797	1797	1797	1797	0
261	20240423	164900	115036431	1797	1797	1797	1797	0
262	20240423	164800	115036431	1797	1797	1797	1797	0
263	20240423	164700	115036431	1797	1797	1797	1797	0
264	20240423	164600	115036431	1797	1797	1797	1797	0
265	20240423	164500	115036431	1797	1797	1797	1797	0
266	20240423	164400	115036431	1797	1797	1797	1797	0
267	20240423	164300	115036431	1797	1797	1797	1797	0
268	20240423	164200	115036431	1797	1797	1797	1797	0
269	20240423	164100	115036431	1797	1797	1797	1797	0
270	20240423	164000	115036431	1797	1797	1797	1797	0
271	20240423	163900	115036431	1797	1797	1797	1797	0
272	20240423	163800	115036431	1797	1797	1797	1797	5072
273	20240423	163700	115036431	1797	1797	1797	1797	0
274	20240423	163600	115036431	1797	1797	1797	1797	0
275	20240423	163500	115036431	1797	1797	1797	1797	0
276	20240423	163400	115036431	1797	1797	1797	1797	0
277	20240423	163300	115036431	1797	1797	1797	1797	0
278	20240423	163200	115036431	1797	1797	1797	1797	0
279	20240423	163100	115036431	1797	1797	1797	1797	0
280	20240423	163000	115036431	1797	1797	1797	1797	0
281	20240423	162900	115036431	1797	1797	1797	1797	0
282	20240423	162800	115036431	1797	1797	1797	1797	0
283	20240423	162700	115036431	1797	1797	1797	1797	0
284	20240423	162600	115036431	1797	1797	1797	1797	0
285	20240423	162500	115036431	1797	1797	1797	1797	0
286	20240423	162400	115036431	1797	1797	1797	1797	0
287	20240423	162300	115036431	1797	1797	1797	1797	0
288	20240423	162200	115036431	1797	1797	1797	1797	0
289	20240423	162100	115036431	1797	1797	1797	1797	0
290	20240423	162000	115036431	1797	1797	1797	1797	0
291	20240423	161900	115036431	1797	1797	1797	1797	0
292	20240423	161800	115036431	1797	1797	1797	1797	0
293	20240423	161700	115036431	1797	1797	1797	1797	0
294	20240423	161600	115036431	1797	1797	1797	1797	0
295	20240423	161500	115036431	1797	1797	1797	1797	0
296	20240423	161400	115036431	1797	1797	1797	1797	0
297	20240423	161300	115036431	1797	1797	1797	1797	0
298	20240423	161200	115036431	1797	1797	1797	1797	0
299	20240423	161100	115036431	1797	1797	1797	1797	0
300	20240423	161000	115036431	1797	1797	1797	1797	0
301	20240423	160900	115036431	1797	1797	1797	1797	0
302	20240423	160800	115036431	1797	1797	1797	1797	5072
303	20240423	160700	115036431	1797	1797	1797	1797	0
304	20240423	160600	115036431	1797	1797	1797	1797	0
305	20240423	160500	115036431	1797	1797	1797	1797	0
306	20240423	160400	115036431	1797	1797	1797	1797	0
307	20240423	160300	115036431	1797	1797	1797	1797	0
308	20240423	160200	115036431	1797	1797	1797	1797	0
309	20240423	160100	115036431	1797	1797	1797	1797	0
310	20240423	160000	115036431	1797	1797	1797	1797	0
311	20240423	155900	115036431	1797	1797	1797	1797	0
312	20240423	155800	115036431	1797	1797	1797	1797	0
313	20240423	155700	115036431	1797	1797	1797	1797	0
314	20240423	155600	115036431	1797	1797	1797	1797	0
315	20240423	155500	115036431	1797	1797	1797	1797	0
316	20240423	155400	115036431	1797	1797	1797	1797	0
317	20240423	155300	115036431	1797	1797	1797	1797	0
318	20240423	155200	115036431	1797	1797	1797	1797	0
319	20240423	155100	115036431	1797	1797	1797	1797	0
320	20240423	155000	115036431	1797	1797	1797	1797	0
321	20240423	154900	115036431	1797	1797	1797	1797	0
322	20240423	154800	115036431	1797	1797	1797	1797	0
323	20240423	154700	115036431	1797	1797	1797	1797	0
324	20240423	154600	115036431	1797	1797	1797	1797	0
325	20240423	154500	115036431	1797	1797	1797	1797	0
326	20240423	154400	115036431	1797	1797	1797	1797	0
327	20240423	154300	115036431	1797	1797	1797	1797	0
328	20240423	154200	115036431	1797	1797	1797	1797	0
329	20240423	154100	115036431	1797	1797	1797	1797	0
330	20240423	154000	115036431	1797	1797	1797	1797	0
331	20240423	153900	115036431	1797	1797	1797	1797	0
332	20240423	153800	115036431	1797	1797	1797	1797	5072
333	20240423	153700	115036431	1797	1797	1797	1797	0
334	20240423	153600	115036431	1797	1797	1797	1797	0
335	20240423	153500	115036431	1797	1797	1797	1797	0
336	20240423	153400	115036431	1797	1797	1797	1797	0
337	20240423	153300	115036431	1797	1797	1797	1797	0
338	20240423	153200	115036431	1797	1797	1797	1797	0
339	20240423	153100	115036431	1797	1797	1797	1797	0
340	20240423	153000	115036431	1797	1797	1797	1797	5072
341	20240423	152900	105922047	1794	1794	1794	1794	0
342	20240423	152800	105922047	1794	1794	1794	1794	0
343	20240423	152700	105922047	1794	1794	1794	1794	0
344	20240423	152600	105922047	1794	1794	1794	1794	0
345	20240423	152500	105922047	1794	1794	1794	1794	0
346	20240423	152400	105922047	1794	1794	1794	1794	0
347	20240423	152300	105922047	1794	1794	1794	1794	0
348	20240423	152200	105922047	1794	1794	1794	1794	0
349	20240423	152100	105922047	1794	1794	1794	1794	0
350	20240423	152000	105922047	1794	1794	1794	1794	0
351	20240423	151900	105922047	1794	1794	1794	1794	107
352	20240423	151800	105730089	1794	1794	1794	1794	0
353	20240423	151700	105730089	1794	1794	1794	1794	0
354	20240423	151600	105730089	1794	1794	1794	1794	1
355	20240423	151500	105728295	1790	1790	1790	1790	20
356	20240423	151400	105692495	1795	1787	1795	1787	1000
357	20240423	151300	103903633	1787	1787	1787	1787	10
358	20240423	151200	103885763	1786	1780	1786	1780	723
359	20240423	151100	102598112	1780	1780	1780	1780	201
360	20240423	151000	102240332	1780	1780	1780	1780	1319
361	20240423	150900	99892512	1780	1780	1780	1780	0
362	20240423	150800	99892512	1780	1780	1780	1780	0
363	20240423	150700	99892512	1780	1780	1780	1780	0
364	20240423	150600	99892512	1780	1780	1780	1780	0
365	20240423	150500	99892512	1780	1780	1780	1780	0
366	20240423	150400	99892512	1780	1780	1780	1780	0
367	20240423	150300	99892512	1780	1780	1780	1780	0
368	20240423	150200	99892512	1780	1780	1780	1780	0
369	20240423	150100	99892512	1780	1780	1780	1780	0
370	20240423	150000	99892512	1780	1780	1780	1780	39
371	20240423	145900	99823092	1780	1779	1780	1779	748
372	20240423	145800	98492113	1779	1779	1779	1779	0
373	20240423	145700	98492113	1779	1779	1779	1779	0
374	20240423	145600	98492113	1779	1779	1779	1779	0
375	20240423	145500	98492113	1779	1779	1779	1779	90
376	20240423	145400	98332003	1779	1779	1779	1779	0
377	20240423	145300	98332003	1779	1779	1779	1779	0
378	20240423	145200	98332003	1779	1779	1779	1779	0
379	20240423	145100	98332003	1779	1779	1779	1779	0
380	20240423	145000	98332003	1779	1779	1779	1779	0
381	20240423	144900	98332003	1779	1779	1779	1779	0
382	20240423	144800	98332003	1779	1779	1779	1779	0
383	20240423	144700	98332003	1779	1776	1779	1776	47
384	20240423	144600	98248408	1776	1776	1776	1776	0
385	20240423	144500	98248408	1776	1776	1776	1776	97
386	20240423	144400	98076136	1774	1774	1774	1774	200
387	20240423	144300	97721336	1774	1774	1774	1774	0
388	20240423	144200	97721336	1774	1775	1775	1774	665
389	20240423	144100	96541513	1775	1775	1775	1775	954
390	20240423	144000	94848163	1776	1776	1776	1776	0
391	20240423	143900	94848163	1776	1776	1776	1776	179
392	20240423	143800	94530259	1776	1776	1776	1776	0
393	20240423	143700	94530259	1776	1776	1776	1776	0
394	20240423	143600	94530259	1776	1776	1776	1776	0
395	20240423	143500	94530259	1776	1776	1776	1776	0
396	20240423	143400	94530259	1776	1776	1776	1776	0
397	20240423	143300	94530259	1776	1776	1776	1776	0
398	20240423	143200	94530259	1776	1777	1777	1776	1093
399	20240423	143100	92588768	1778	1778	1778	1778	0
400	20240423	143000	92588768	1778	1778	1778	1778	0
401	20240423	142900	92588768	1778	1778	1778	1778	0
402	20240423	142800	92588768	1778	1778	1778	1778	0
403	20240423	142700	92588768	1778	1778	1778	1778	0
404	20240423	142600	92588768	1778	1778	1778	1778	12
405	20240423	142500	92567432	1778	1778	1778	1778	0
406	20240423	142400	92567432	1778	1778	1778	1778	36
407	20240423	142300	92503424	1778	1778	1778	1778	0
408	20240423	142200	92503424	1778	1778	1778	1778	0
409	20240423	142100	92503424	1778	1778	1778	1778	0
410	20240423	142000	92503424	1778	1778	1778	1778	0
411	20240423	141900	92503424	1778	1778	1778	1778	0
412	20240423	141800	92503424	1778	1778	1778	1778	0
413	20240423	141700	92503424	1778	1778	1778	1778	58
414	20240423	141600	92400300	1778	1778	1778	1778	0
415	20240423	141500	92400300	1778	1778	1778	1778	0
416	20240423	141400	92400300	1778	1778	1778	1778	0
417	20240423	141300	92400300	1778	1778	1778	1778	0
418	20240423	141200	92400300	1778	1778	1778	1778	50
419	20240423	141100	92311400	1779	1779	1779	1779	0
420	20240423	141000	92311400	1779	1779	1779	1779	0
421	20240423	140900	92311400	1779	1779	1779	1779	50
422	20240423	140800	92222450	1780	1780	1780	1780	0
423	20240423	140700	92222450	1780	1780	1780	1780	0
424	20240423	140600	92222450	1780	1780	1780	1780	0
425	20240423	140500	92222450	1780	1780	1780	1780	50
426	20240423	140400	92133450	1779	1779	1779	1779	29
427	20240423	140300	92081859	1779	1779	1779	1779	0
428	20240423	140200	92081859	1779	1779	1779	1779	0
429	20240423	140100	92081859	1779	1779	1779	1779	0
430	20240423	140000	92081859	1779	1779	1779	1779	0
431	20240423	135900	92081859	1779	1779	1779	1779	100
432	20240423	135800	91903959	1779	1779	1779	1779	50
433	20240423	135700	91815009	1781	1781	1781	1781	0
434	20240423	135600	91815009	1781	1781	1781	1781	10
435	20240423	135500	91797199	1780	1780	1780	1780	0
436	20240423	135400	91797199	1780	1780	1780	1780	0
437	20240423	135300	91797199	1780	1780	1780	1780	6
438	20240423	135200	91786519	1781	1781	1781	1781	0
439	20240423	135100	91786519	1781	1781	1781	1781	0
440	20240423	135000	91786519	1781	1781	1781	1781	0
441	20240423	134900	91786519	1781	1781	1781	1781	0
442	20240423	134800	91786519	1781	1781	1781	1781	0
443	20240423	134700	91786519	1781	1781	1781	1781	0
444	20240423	134600	91786519	1781	1781	1781	1781	0
445	20240423	134500	91786519	1781	1781	1781	1781	0
446	20240423	134400	91786519	1781	1781	1781	1781	0
447	20240423	134300	91786519	1781	1781	1781	1781	0
448	20240423	134200	91786519	1781	1781	1781	1781	0
449	20240423	134100	91786519	1781	1781	1781	1781	0
450	20240423	134000	91786519	1781	1781	1781	1781	0
451	20240423	133900	91786519	1781	1781	1781	1781	0
452	20240423	133800	91786519	1781	1781	1781	1781	0
453	20240423	133700	91786519	1781	1781	1781	1781	0
454	20240423	133600	91786519	1781	1781	1781	1781	0
455	20240423	133500	91786519	1781	1781	1781	1781	0
456	20240423	133400	91786519	1781	1781	1781	1781	0
457	20240423	133300	91786519	1781	1781	1781	1781	1
458	20240423	133200	91784738	1776	1776	1776	1776	0
459	20240423	133100	91784738	1776	1776	1776	1776	0
460	20240423	133000	91784738	1776	1776	1776	1776	0
461	20240423	132900	91784738	1776	1776	1776	1776	0
462	20240423	132800	91784738	1776	1776	1776	1776	220
463	20240423	132700	91394018	1776	1777	1777	1776	160
464	20240423	132600	91109850	1778	1778	1778	1778	0
465	20240423	132500	91109850	1778	1778	1778	1778	0
466	20240423	132400	91109850	1778	1780	1780	1778	6050
467	20240423	132300	80346950	1781	1781	1781	1781	0
468	20240423	132200	80346950	1781	1781	1781	1781	2000
469	20240423	132100	76784950	1781	1781	1781	1781	0
470	20240423	132000	76784950	1781	1781	1781	1781	0
471	20240423	131900	76784950	1781	1781	1781	1781	0
472	20240423	131800	76784950	1781	1781	1781	1781	1
473	20240423	131700	76783169	1781	1781	1781	1781	0
474	20240423	131600	76783169	1781	1781	1781	1781	0
475	20240423	131500	76783169	1781	1781	1781	1781	0
476	20240423	131400	76783169	1781	1781	1781	1781	0
477	20240423	131300	76783169	1781	1781	1781	1781	35
478	20240423	131200	76720834	1781	1781	1781	1781	0
479	20240423	131100	76720834	1781	1781	1781	1781	0
480	20240423	131000	76720834	1781	1781	1781	1781	0
481	20240423	130900	76720834	1781	1781	1781	1781	0
482	20240423	130800	76720834	1781	1781	1781	1781	0
483	20240423	130700	76720834	1781	1781	1781	1781	0
484	20240423	130600	76720834	1781	1781	1781	1781	0
485	20240423	130500	76720834	1781	1781	1781	1781	0
486	20240423	130400	76720834	1781	1781	1781	1781	0
487	20240423	130300	76720834	1781	1781	1781	1781	0
488	20240423	130200	76720834	1781	1781	1781	1781	10
489	20240423	130100	76703024	1777	1777	1777	1777	0
490	20240423	130000	76703024	1777	1777	1777	1777	0
491	20240423	125900	76703024	1777	1777	1777	1777	0
492	20240423	125800	76703024	1777	1777	1777	1777	0
493	20240423	125700	76703024	1777	1777	1777	1777	5
494	20240423	125600	76694139	1781	1781	1781	1781	0
495	20240423	125500	76694139	1781	1781	1781	1781	0
496	20240423	125400	76694139	1781	1781	1781	1781	0
497	20240423	125300	76694139	1781	1781	1781	1781	0
498	20240423	125200	76694139	1781	1781	1781	1781	0
499	20240423	125100	76694139	1781	1781	1781	1781	0
500	20240423	125000	76694139	1781	1781	1781	1781	0
501	20240423	124900	76694139	1781	1781	1781	1781	0
502	20240423	124800	76694139	1781	1781	1781	1781	0
503	20240423	124700	76694139	1781	1781	1781	1781	0
504	20240423	124600	76694139	1781	1781	1781	1781	0
505	20240423	124500	76694139	1781	1781	1781	1781	1
506	20240423	124400	76692358	1772	1772	1772	1772	0
507	20240423	124300	76692358	1772	1772	1772	1772	0
508	20240423	124200	76692358	1772	1772	1772	1772	0
509	20240423	124100	76692358	1772	1772	1772	1772	0
510	20240423	124000	76692358	1772	1772	1772	1772	0
511	20240423	123900	76692358	1772	1772	1772	1772	0
512	20240423	123800	76692358	1772	1772	1772	1772	0
513	20240423	123700	76692358	1772	1772	1772	1772	0
514	20240423	123600	76692358	1772	1772	1772	1772	0
515	20240423	123500	76692358	1772	1774	1774	1772	2000
516	20240423	123400	73147458	1772	1772	1772	1772	0
517	20240423	123300	73147458	1772	1772	1772	1772	0
518	20240423	123200	73147458	1772	1772	1772	1772	0
519	20240423	123100	73147458	1772	1772	1772	1772	0
520	20240423	123000	73147458	1772	1772	1772	1772	0
521	20240423	122900	73147458	1772	1772	1772	1772	0
522	20240423	122800	73147458	1772	1774	1774	1772	7000
523	20240423	122700	60740863	1774	1774	1774	1774	2
524	20240423	122600	60737315	1780	1780	1780	1780	0
525	20240423	122500	60737315	1780	1780	1780	1780	1
526	20240423	122400	60735535	1774	1774	1774	1774	807
527	20240423	122300	59303917	1774	1774	1774	1774	0
528	20240423	122200	59303917	1774	1774	1774	1774	25
529	20240423	122100	59259567	1773	1773	1773	1773	0
530	20240423	122000	59259567	1773	1776	1776	1773	2169
531	20240423	121900	55411597	1780	1780	1780	1780	0
532	20240423	121800	55411597	1780	1780	1780	1780	0
533	20240423	121700	55411597	1780	1780	1780	1780	0
534	20240423	121600	55411597	1780	1780	1780	1780	0
535	20240423	121500	55411597	1780	1780	1780	1780	10
536	20240423	121400	55393797	1786	1786	1786	1786	0
537	20240423	121300	55393797	1786	1786	1786	1786	0
538	20240423	121200	55393797	1786	1786	1786	1786	0
539	20240423	121100	55393797	1786	1786	1786	1786	0
540	20240423	121000	55393797	1786	1786	1786	1786	0
541	20240423	120900	55393797	1786	1786	1786	1786	0
542	20240423	120800	55393797	1786	1786	1786	1786	0
543	20240423	120700	55393797	1786	1786	1786	1786	0
544	20240423	120600	55393797	1786	1786	1786	1786	0
545	20240423	120500	55393797	1786	1786	1786	1786	0
546	20240423	120400	55393797	1786	1786	1786	1786	0
547	20240423	120300	55393797	1786	1786	1786	1786	0
548	20240423	120200	55393797	1786	1786	1786	1786	0
549	20240423	120100	55393797	1786	1786	1786	1786	0
550	20240423	120000	55393797	1786	1786	1786	1786	0
551	20240423	115900	55393797	1786	1786	1786	1786	0
552	20240423	115800	55393797	1786	1786	1786	1786	0
553	20240423	115700	55393797	1786	1786	1786	1786	0
554	20240423	115600	55393797	1786	1786	1786	1786	0
555	20240423	115500	55393797	1786	1786	1786	1786	0
556	20240423	115400	55393797	1786	1786	1786	1786	1
557	20240423	115300	55392011	1776	1776	1776	1776	421
558	20240423	115200	54644315	1776	1776	1776	1776	0
559	20240423	115100	54644315	1776	1776	1776	1776	0
560	20240423	115000	54644315	1776	1776	1776	1776	0
561	20240423	114900	54644315	1776	1778	1778	1776	5079
562	20240423	114800	45620384	1786	1779	1786	1778	1203
563	20240423	114700	43480932	1787	1787	1787	1787	0
564	20240423	114600	43480932	1787	1787	1787	1787	0
565	20240423	114500	43480932	1787	1787	1787	1787	0
566	20240423	114400	43480932	1787	1787	1787	1787	47
567	20240423	114300	43396943	1787	1787	1787	1787	0
568	20240423	114200	43396943	1787	1787	1787	1787	0
569	20240423	114100	43396943	1787	1787	1787	1787	0
570	20240423	114000	43396943	1787	1787	1787	1787	0
571	20240423	113900	43396943	1787	1787	1787	1787	1
572	20240423	113800	43395156	1778	1778	1778	1778	100
573	20240423	113700	43217356	1778	1778	1778	1778	700
574	20240423	113600	41972756	1778	1779	1779	1778	500
575	20240423	113500	41083317	1779	1779	1779	1779	0
576	20240423	113400	41083317	1779	1787	1787	1779	572
577	20240423	113300	40064840	1788	1788	1788	1788	0
578	20240423	113200	40064840	1788	1788	1788	1788	0
579	20240423	113100	40064840	1788	1788	1788	1788	0
580	20240423	113000	40064840	1788	1788	1788	1788	0
581	20240423	112900	40064840	1788	1788	1788	1788	0
582	20240423	112800	40064840	1788	1788	1788	1788	0
583	20240423	112700	40064840	1788	1788	1788	1788	0
584	20240423	112600	40064840	1788	1788	1788	1788	0
585	20240423	112500	40064840	1788	1788	1788	1788	0
586	20240423	112400	40064840	1788	1788	1788	1788	0
587	20240423	112300	40064840	1788	1788	1788	1788	0
588	20240423	112200	40064840	1788	1788	1788	1788	0
589	20240423	112100	40064840	1788	1788	1788	1788	0
590	20240423	112000	40064840	1788	1788	1788	1788	0
591	20240423	111900	40064840	1788	1788	1788	1788	0
592	20240423	111800	40064840	1788	1788	1788	1788	0
593	20240423	111700	40064840	1788	1788	1788	1788	0
594	20240423	111600	40064840	1788	1788	1788	1788	0
595	20240423	111500	40064840	1788	1790	1790	1788	17
596	20240423	111400	40034414	1790	1790	1790	1790	15
597	20240423	111300	40007564	1790	1790	1790	1790	0
598	20240423	111200	40007564	1790	1790	1790	1790	0
599	20240423	111100	40007564	1790	1790	1790	1790	1
600	20240423	111000	40005774	1780	1780	1780	1780	0
601	20240423	110900	40005774	1780	1780	1780	1780	0
602	20240423	110800	40005774	1780	1780	1780	1780	0
603	20240423	110700	40005774	1780	1780	1780	1780	20
604	20240423	110600	39970174	1780	1780	1780	1780	0
605	20240423	110500	39970174	1780	1780	1780	1780	0
606	20240423	110400	39970174	1780	1780	1780	1780	0
607	20240423	110300	39970174	1780	1780	1780	1780	62
608	20240423	110200	39859814	1792	1792	1792	1792	0
609	20240423	110100	39859814	1792	1792	1792	1792	50
610	20240423	110000	39770214	1793	1793	1793	1793	50
611	20240423	105900	39680564	1795	1795	1795	1795	0
612	20240423	105800	39680564	1795	1795	1795	1795	0
613	20240423	105700	39680564	1795	1795	1795	1795	0
614	20240423	105600	39680564	1795	1795	1795	1795	0
615	20240423	105500	39680564	1795	1795	1795	1795	0
616	20240423	105400	39680564	1795	1795	1795	1795	0
617	20240423	105300	39680564	1795	1795	1795	1795	0
618	20240423	105200	39680564	1795	1778	1795	1777	266
619	20240423	105100	39207151	1778	1781	1781	1778	7128
620	20240423	105000	26523336	1781	1783	1783	1781	1305
621	20240423	104900	24199111	1783	1783	1783	1783	100
622	20240423	104800	24020811	1782	1783	1783	1782	1196
623	20240423	104700	21888994	1784	1784	1784	1784	0
624	20240423	104600	21888994	1784	1784	1784	1784	0
625	20240423	104500	21888994	1784	1784	1784	1784	0
626	20240423	104400	21888994	1784	1786	1786	1784	837
627	20240423	104300	20395735	1785	1785	1785	1785	500
628	20240423	104200	19503235	1793	1793	1793	1793	0
629	20240423	104100	19503235	1793	1793	1793	1793	0
630	20240423	104000	19503235	1793	1793	1793	1793	0
631	20240423	103900	19503235	1793	1793	1793	1793	0
632	20240423	103800	19503235	1793	1793	1793	1793	0
633	20240423	103700	19503235	1793	1793	1793	1793	0
634	20240423	103600	19503235	1793	1793	1793	1793	0
635	20240423	103500	19503235	1793	1793	1793	1793	0
636	20240423	103400	19503235	1793	1793	1793	1793	0
637	20240423	103300	19503235	1793	1793	1793	1793	0
638	20240423	103200	19503235	1793	1793	1793	1793	0
639	20240423	103100	19503235	1793	1793	1793	1793	0
640	20240423	103000	19503235	1793	1793	1793	1793	60
641	20240423	102900	19395655	1794	1794	1794	1794	0
642	20240423	102800	19395655	1794	1794	1794	1794	0
643	20240423	102700	19395655	1794	1794	1794	1794	0
644	20240423	102600	19395655	1794	1794	1794	1794	0
645	20240423	102500	19395655	1794	1794	1794	1794	0
646	20240423	102400	19395655	1794	1794	1794	1794	0
647	20240423	102300	19395655	1794	1794	1794	1794	0
648	20240423	102200	19395655	1794	1794	1794	1794	1
649	20240423	102100	19393861	1782	1790	1790	1782	4500
650	20240423	102000	11369553	1799	1799	1799	1799	0
651	20240423	101900	11369553	1799	1799	1799	1799	0
652	20240423	101800	11369553	1799	1799	1799	1799	0
653	20240423	101700	11369553	1799	1799	1799	1799	0
654	20240423	101600	11369553	1799	1799	1799	1799	0
655	20240423	101500	11369553	1799	1799	1799	1799	0
656	20240423	101400	11369553	1799	1790	1799	1790	1001
657	20240423	101300	9577754	1799	1791	1799	1791	678
658	20240423	101200	8363448	1791	1797	1797	1791	810
659	20240423	101100	6911185	1800	1800	1800	1800	0
660	20240423	101000	6911185	1800	1800	1800	1800	0
661	20240423	100900	6911185	1800	1800	1800	1800	0
662	20240423	100800	6911185	1800	1800	1800	1800	0
663	20240423	100700	6911185	1800	1800	1800	1800	1
664	20240423	100600	6909385	1798	1798	1798	1798	142
665	20240423	100500	6654069	1800	1800	1800	1800	0
666	20240423	100400	6654069	1800	1800	1800	1800	1
667	20240423	100300	6652269	1800	1800	1800	1800	0
668	20240423	100200	6652269	1800	1800	1800	1800	0
669	20240423	100100	6652269	1800	1800	1800	1800	1
670	20240423	100000	6650469	1799	1799	1799	1799	61
671	20240423	095900	6540730	1800	1800	1800	1800	0
672	20240423	095800	6540730	1800	1800	1800	1800	0
673	20240423	095700	6540730	1800	1800	1800	1800	2
674	20240423	095600	6537130	1801	1801	1801	1801	21
675	20240423	095500	6499309	1801	1801	1801	1801	5
676	20240423	095400	6490304	1801	1801	1801	1801	1
677	20240423	095300	6488503	1801	1801	1801	1801	2
678	20240423	095200	6484901	1801	1801	1801	1801	0
679	20240423	095100	6484901	1801	1801	1801	1801	0
680	20240423	095000	6484901	1801	1801	1801	1801	121
681	20240423	094900	6266980	1801	1801	1801	1801	0
682	20240423	094800	6266980	1801	1801	1801	1801	0
683	20240423	094700	6266980	1801	1801	1801	1801	0
684	20240423	094600	6266980	1801	1801	1801	1801	0
685	20240423	094500	6266980	1801	1801	1801	1801	0
686	20240423	094400	6266980	1801	1801	1801	1801	0
687	20240423	094300	6266980	1801	1801	1801	1801	1
688	20240423	094200	6265179	1801	1800	1801	1800	202
689	20240423	094100	5901578	1800	1800	1800	1800	1
690	20240423	094000	5899778	1798	1798	1798	1798	1
691	20240423	093900	5897980	1800	1805	1805	1800	59
692	20240423	093800	5791555	1805	1805	1805	1805	0
693	20240423	093700	5791555	1805	1800	1805	1800	2
694	20240423	093600	5787950	1805	1805	1805	1805	0
695	20240423	093500	5787950	1805	1805	1805	1805	25
696	20240423	093400	5742825	1805	1805	1805	1805	0
697	20240423	093300	5742825	1805	1805	1805	1805	0
698	20240423	093200	5742825	1805	1805	1805	1805	0
699	20240423	093100	5742825	1805	1805	1805	1805	0
700	20240423	093000	5742825	1805	1805	1805	1805	200
701	20240423	092900	5381825	1805	1805	1805	1805	1
702	20240423	092800	5380020	1804	1804	1804	1804	114
703	20240423	092700	5174364	1805	1805	1805	1805	1
704	20240423	092600	5172559	1804	1804	1804	1804	30
705	20240423	092500	5118439	1804	1804	1804	1804	56
706	20240423	092400	5017415	1804	1804	1804	1804	0
707	20240423	092300	5017415	1804	1804	1804	1804	0
708	20240423	092200	5017415	1804	1804	1804	1804	0
709	20240423	092100	5017415	1804	1804	1804	1804	19
710	20240423	092000	4983139	1804	1804	1804	1804	20
711	20240423	091900	4947059	1804	1804	1804	1804	0
712	20240423	091800	4947059	1804	1803	1804	1803	47
713	20240423	091700	4862313	1799	1799	1799	1799	0
714	20240423	091600	4862313	1799	1800	1800	1799	696
715	20240423	091500	3610063	1803	1803	1803	1803	0
716	20240423	091400	3610063	1803	1803	1803	1803	0
717	20240423	091300	3610063	1803	1803	1803	1803	0
718	20240423	091200	3610063	1803	1803	1803	1803	10
719	20240423	091100	3592033	1805	1805	1805	1805	0
720	20240423	091000	3592033	1805	1805	1805	1805	0
721	20240423	090900	3592033	1805	1804	1805	1804	586
722	20240423	090800	2534888	1804	1804	1804	1804	10
723	20240423	090700	2516848	1804	1804	1804	1804	1
724	20240423	090600	2515044	1803	1803	1803	1803	0
725	20240423	090500	2515044	1803	1802	1803	1802	281
726	20240423	090400	2008632	1802	1802	1802	1802	3
727	20240423	090300	2003226	1802	1802	1802	1802	0
728	20240423	090200	2003226	1802	1802	1802	1802	1
729	20240423	090100	2001424	1798	1798	1798	1798	0
730	20240423	090000	2001424	1798	1798	1801	1798	1113