KissMeData/322780/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211300	26030316	1670	1670	1670	1670	235
3	20240423	211200	26030316	1670	1670	1670	1670	0
4	20240423	211100	26030316	1670	1670	1670	1670	0
5	20240423	211000	26030316	1670	1670	1670	1670	0
6	20240423	210900	26030316	1670	1670	1670	1670	0
7	20240423	210800	26030316	1670	1670	1670	1670	0
8	20240423	210700	26030316	1670	1670	1670	1670	0
9	20240423	210600	26030316	1670	1670	1670	1670	0
10	20240423	210500	26030316	1670	1670	1670	1670	0
11	20240423	210400	26030316	1670	1670	1670	1670	0
12	20240423	210300	26030316	1670	1670	1670	1670	0
13	20240423	210200	26030316	1670	1670	1670	1670	0
14	20240423	210100	26030316	1670	1670	1670	1670	0
15	20240423	210000	26030316	1670	1670	1670	1670	0
16	20240423	205900	26030316	1670	1670	1670	1670	0
17	20240423	205800	26030316	1670	1670	1670	1670	0
18	20240423	205700	26030316	1670	1670	1670	1670	0
19	20240423	205600	26030316	1670	1670	1670	1670	0
20	20240423	205500	26030316	1670	1670	1670	1670	0
21	20240423	205400	26030316	1670	1670	1670	1670	0
22	20240423	205300	26030316	1670	1670	1670	1670	0
23	20240423	205200	26030316	1670	1670	1670	1670	0
24	20240423	205100	26030316	1670	1670	1670	1670	0
25	20240423	205000	26030316	1670	1670	1670	1670	0
26	20240423	204900	26030316	1670	1670	1670	1670	0
27	20240423	204800	26030316	1670	1670	1670	1670	0
28	20240423	204700	26030316	1670	1670	1670	1670	0
29	20240423	204600	26030316	1670	1670	1670	1670	0
30	20240423	204500	26030316	1670	1670	1670	1670	0
31	20240423	204400	26030316	1670	1670	1670	1670	0
32	20240423	204300	26030316	1670	1670	1670	1670	235
33	20240423	204200	26030316	1670	1670	1670	1670	0
34	20240423	204100	26030316	1670	1670	1670	1670	0
35	20240423	204000	26030316	1670	1670	1670	1670	0
36	20240423	203900	26030316	1670	1670	1670	1670	0
37	20240423	203800	26030316	1670	1670	1670	1670	0
38	20240423	203700	26030316	1670	1670	1670	1670	0
39	20240423	203600	26030316	1670	1670	1670	1670	0
40	20240423	203500	26030316	1670	1670	1670	1670	0
41	20240423	203400	26030316	1670	1670	1670	1670	0
42	20240423	203300	26030316	1670	1670	1670	1670	0
43	20240423	203200	26030316	1670	1670	1670	1670	0
44	20240423	203100	26030316	1670	1670	1670	1670	0
45	20240423	203000	26030316	1670	1670	1670	1670	0
46	20240423	202900	26030316	1670	1670	1670	1670	0
47	20240423	202800	26030316	1670	1670	1670	1670	0
48	20240423	202700	26030316	1670	1670	1670	1670	0
49	20240423	202600	26030316	1670	1670	1670	1670	0
50	20240423	202500	26030316	1670	1670	1670	1670	0
51	20240423	202400	26030316	1670	1670	1670	1670	0
52	20240423	202300	26030316	1670	1670	1670	1670	0
53	20240423	202200	26030316	1670	1670	1670	1670	0
54	20240423	202100	26030316	1670	1670	1670	1670	0
55	20240423	202000	26030316	1670	1670	1670	1670	0
56	20240423	201900	26030316	1670	1670	1670	1670	0
57	20240423	201800	26030316	1670	1670	1670	1670	0
58	20240423	201700	26030316	1670	1670	1670	1670	0
59	20240423	201600	26030316	1670	1670	1670	1670	0
60	20240423	201500	26030316	1670	1670	1670	1670	0
61	20240423	201400	26030316	1670	1670	1670	1670	0
62	20240423	201300	26030316	1670	1670	1670	1670	235
63	20240423	201200	26030316	1670	1670	1670	1670	0
64	20240423	201100	26030316	1670	1670	1670	1670	0
65	20240423	201000	26030316	1670	1670	1670	1670	0
66	20240423	200900	26030316	1670	1670	1670	1670	0
67	20240423	200800	26030316	1670	1670	1670	1670	0
68	20240423	200700	26030316	1670	1670	1670	1670	0
69	20240423	200600	26030316	1670	1670	1670	1670	0
70	20240423	200500	26030316	1670	1670	1670	1670	0
71	20240423	200400	26030316	1670	1670	1670	1670	0
72	20240423	200300	26030316	1670	1670	1670	1670	0
73	20240423	200200	26030316	1670	1670	1670	1670	0
74	20240423	200100	26030316	1670	1670	1670	1670	0
75	20240423	200000	26030316	1670	1670	1670	1670	0
76	20240423	195900	26030316	1670	1670	1670	1670	0
77	20240423	195800	26030316	1670	1670	1670	1670	0
78	20240423	195700	26030316	1670	1670	1670	1670	0
79	20240423	195600	26030316	1670	1670	1670	1670	0
80	20240423	195500	26030316	1670	1670	1670	1670	0
81	20240423	195400	26030316	1670	1670	1670	1670	0
82	20240423	195300	26030316	1670	1670	1670	1670	0
83	20240423	195200	26030316	1670	1670	1670	1670	0
84	20240423	195100	26030316	1670	1670	1670	1670	0
85	20240423	195000	26030316	1670	1670	1670	1670	0
86	20240423	194900	26030316	1670	1670	1670	1670	0
87	20240423	194800	26030316	1670	1670	1670	1670	0
88	20240423	194700	26030316	1670	1670	1670	1670	0
89	20240423	194600	26030316	1670	1670	1670	1670	0
90	20240423	194500	26030316	1670	1670	1670	1670	0
91	20240423	194400	26030316	1670	1670	1670	1670	0
92	20240423	194300	26030316	1670	1670	1670	1670	235
93	20240423	194200	26030316	1670	1670	1670	1670	0
94	20240423	194100	26030316	1670	1670	1670	1670	0
95	20240423	194000	26030316	1670	1670	1670	1670	0
96	20240423	193900	26030316	1670	1670	1670	1670	0
97	20240423	193800	26030316	1670	1670	1670	1670	0
98	20240423	193700	26030316	1670	1670	1670	1670	0
99	20240423	193600	26030316	1670	1670	1670	1670	0
100	20240423	193500	26030316	1670	1670	1670	1670	0
101	20240423	193400	26030316	1670	1670	1670	1670	0
102	20240423	193300	26030316	1670	1670	1670	1670	0
103	20240423	193200	26030316	1670	1670	1670	1670	0
104	20240423	193100	26030316	1670	1670	1670	1670	0
105	20240423	193000	26030316	1670	1670	1670	1670	0
106	20240423	192900	26030316	1670	1670	1670	1670	0
107	20240423	192800	26030316	1670	1670	1670	1670	0
108	20240423	192700	26030316	1670	1670	1670	1670	0
109	20240423	192600	26030316	1670	1670	1670	1670	0
110	20240423	192500	26030316	1670	1670	1670	1670	0
111	20240423	192400	26030316	1670	1670	1670	1670	0
112	20240423	192300	26030316	1670	1670	1670	1670	0
113	20240423	192200	26030316	1670	1670	1670	1670	0
114	20240423	192100	26030316	1670	1670	1670	1670	0
115	20240423	192000	26030316	1670	1670	1670	1670	0
116	20240423	191900	26030316	1670	1670	1670	1670	0
117	20240423	191800	26030316	1670	1670	1670	1670	0
118	20240423	191700	26030316	1670	1670	1670	1670	0
119	20240423	191600	26030316	1670	1670	1670	1670	0
120	20240423	191500	26030316	1670	1670	1670	1670	0
121	20240423	191400	26030316	1670	1670	1670	1670	0
122	20240423	191300	26030316	1670	1670	1670	1670	235
123	20240423	191200	26030316	1670	1670	1670	1670	0
124	20240423	191100	26030316	1670	1670	1670	1670	0
125	20240423	191000	26030316	1670	1670	1670	1670	0
126	20240423	190900	26030316	1670	1670	1670	1670	0
127	20240423	190800	26030316	1670	1670	1670	1670	0
128	20240423	190700	26030316	1670	1670	1670	1670	0
129	20240423	190600	26030316	1670	1670	1670	1670	0
130	20240423	190500	26030316	1670	1670	1670	1670	0
131	20240423	190400	26030316	1670	1670	1670	1670	0
132	20240423	190300	26030316	1670	1670	1670	1670	0
133	20240423	190200	26030316	1670	1670	1670	1670	0
134	20240423	190100	26030316	1670	1670	1670	1670	0
135	20240423	190000	26030316	1670	1670	1670	1670	0
136	20240423	185900	26030316	1670	1670	1670	1670	0
137	20240423	185800	26030316	1670	1670	1670	1670	0
138	20240423	185700	26030316	1670	1670	1670	1670	0
139	20240423	185600	26030316	1670	1670	1670	1670	0
140	20240423	185500	26030316	1670	1670	1670	1670	0
141	20240423	185400	26030316	1670	1670	1670	1670	0
142	20240423	185300	26030316	1670	1670	1670	1670	0
143	20240423	185200	26030316	1670	1670	1670	1670	0
144	20240423	185100	26030316	1670	1670	1670	1670	0
145	20240423	185000	26030316	1670	1670	1670	1670	0
146	20240423	184900	26030316	1670	1670	1670	1670	0
147	20240423	184800	26030316	1670	1670	1670	1670	0
148	20240423	184700	26030316	1670	1670	1670	1670	0
149	20240423	184600	26030316	1670	1670	1670	1670	0
150	20240423	184500	26030316	1670	1670	1670	1670	0
151	20240423	184400	26030316	1670	1670	1670	1670	0
152	20240423	184300	26030316	1670	1670	1670	1670	235
153	20240423	184200	26030316	1670	1670	1670	1670	0
154	20240423	184100	26030316	1670	1670	1670	1670	0
155	20240423	184000	26030316	1670	1670	1670	1670	0
156	20240423	183900	26030316	1670	1670	1670	1670	0
157	20240423	183800	26030316	1670	1670	1670	1670	0
158	20240423	183700	26030316	1670	1670	1670	1670	0
159	20240423	183600	26030316	1670	1670	1670	1670	0
160	20240423	183500	26030316	1670	1670	1670	1670	0
161	20240423	183400	26030316	1670	1670	1670	1670	0
162	20240423	183300	26030316	1670	1670	1670	1670	0
163	20240423	183200	26030316	1670	1670	1670	1670	0
164	20240423	183100	26030316	1670	1670	1670	1670	0
165	20240423	183000	26030316	1670	1670	1670	1670	0
166	20240423	182900	26030316	1670	1670	1670	1670	0
167	20240423	182800	26030316	1670	1670	1670	1670	0
168	20240423	182700	26030316	1670	1670	1670	1670	0
169	20240423	182600	26030316	1670	1670	1670	1670	0
170	20240423	182500	26030316	1670	1670	1670	1670	0
171	20240423	182400	26030316	1670	1670	1670	1670	0
172	20240423	182300	26030316	1670	1670	1670	1670	0
173	20240423	182200	26030316	1670	1670	1670	1670	0
174	20240423	182100	26030316	1670	1670	1670	1670	0
175	20240423	182000	26030316	1670	1670	1670	1670	0
176	20240423	181900	26030316	1670	1670	1670	1670	0
177	20240423	181800	26030316	1670	1670	1670	1670	0
178	20240423	181700	26030316	1670	1670	1670	1670	0
179	20240423	181600	26030316	1670	1670	1670	1670	0
180	20240423	181500	26030316	1670	1670	1670	1670	0
181	20240423	181400	26030316	1670	1670	1670	1670	0
182	20240423	181300	26030316	1670	1670	1670	1670	235
183	20240423	181200	26030316	1670	1670	1670	1670	0
184	20240423	181100	26030316	1670	1670	1670	1670	0
185	20240423	181000	26030316	1670	1670	1670	1670	0
186	20240423	180900	26030316	1670	1670	1670	1670	0
187	20240423	180800	26030316	1670	1670	1670	1670	0
188	20240423	180700	26030316	1670	1670	1670	1670	0
189	20240423	180600	26030316	1670	1670	1670	1670	0
190	20240423	180500	26030316	1670	1670	1670	1670	0
191	20240423	180400	26030316	1670	1670	1670	1670	0
192	20240423	180300	26030316	1670	1670	1670	1670	0
193	20240423	180200	26030316	1670	1670	1670	1670	0
194	20240423	180100	26030316	1670	1670	1670	1670	0
195	20240423	180000	26030316	1670	1670	1670	1670	0
196	20240423	175900	26030316	1670	1670	1670	1670	0
197	20240423	175800	26030316	1670	1670	1670	1670	0
198	20240423	175700	26030316	1670	1670	1670	1670	0
199	20240423	175600	26030316	1670	1670	1670	1670	0
200	20240423	175500	26030316	1670	1670	1670	1670	0
201	20240423	175400	26030316	1670	1670	1670	1670	0
202	20240423	175300	26030316	1670	1670	1670	1670	0
203	20240423	175200	26030316	1670	1670	1670	1670	0
204	20240423	175100	26030316	1670	1670	1670	1670	0
205	20240423	175000	26030316	1670	1670	1670	1670	0
206	20240423	174900	26030316	1670	1670	1670	1670	0
207	20240423	174800	26030316	1670	1670	1670	1670	0
208	20240423	174700	26030316	1670	1670	1670	1670	0
209	20240423	174600	26030316	1670	1670	1670	1670	0
210	20240423	174500	26030316	1670	1670	1670	1670	0
211	20240423	174400	26030316	1670	1670	1670	1670	0
212	20240423	174300	26030316	1670	1670	1670	1670	235
213	20240423	174200	26030316	1670	1670	1670	1670	0
214	20240423	174100	26030316	1670	1670	1670	1670	0
215	20240423	174000	26030316	1670	1670	1670	1670	0
216	20240423	173900	26030316	1670	1670	1670	1670	0
217	20240423	173800	26030316	1670	1670	1670	1670	0
218	20240423	173700	26030316	1670	1670	1670	1670	0
219	20240423	173600	26030316	1670	1670	1670	1670	0
220	20240423	173500	26030316	1670	1670	1670	1670	0
221	20240423	173400	26030316	1670	1670	1670	1670	0
222	20240423	173300	26030316	1670	1670	1670	1670	0
223	20240423	173200	26030316	1670	1670	1670	1670	0
224	20240423	173100	26030316	1670	1670	1670	1670	0
225	20240423	173000	26030316	1670	1670	1670	1670	0
226	20240423	172900	26030316	1670	1670	1670	1670	0
227	20240423	172800	26030316	1670	1670	1670	1670	0
228	20240423	172700	26030316	1670	1670	1670	1670	0
229	20240423	172600	26030316	1670	1670	1670	1670	0
230	20240423	172500	26030316	1670	1670	1670	1670	0
231	20240423	172400	26030316	1670	1670	1670	1670	0
232	20240423	172300	26030316	1670	1670	1670	1670	0
233	20240423	172200	26030316	1670	1670	1670	1670	0
234	20240423	172100	26030316	1670	1670	1670	1670	0
235	20240423	172000	26030316	1670	1670	1670	1670	0
236	20240423	171900	26030316	1670	1670	1670	1670	0
237	20240423	171800	26030316	1670	1670	1670	1670	0
238	20240423	171700	26030316	1670	1670	1670	1670	0
239	20240423	171600	26030316	1670	1670	1670	1670	0
240	20240423	171500	26030316	1670	1670	1670	1670	0
241	20240423	171400	26030316	1670	1670	1670	1670	0
242	20240423	171300	26030316	1670	1670	1670	1670	235
243	20240423	171200	26030316	1670	1670	1670	1670	0
244	20240423	171100	26030316	1670	1670	1670	1670	0
245	20240423	171000	26030316	1670	1670	1670	1670	0
246	20240423	170900	26030316	1670	1670	1670	1670	0
247	20240423	170800	26030316	1670	1670	1670	1670	0
248	20240423	170700	26030316	1670	1670	1670	1670	0
249	20240423	170600	26030316	1670	1670	1670	1670	0
250	20240423	170500	26030316	1670	1670	1670	1670	0
251	20240423	170400	26030316	1670	1670	1670	1670	0
252	20240423	170300	26030316	1670	1670	1670	1670	0
253	20240423	170200	26030316	1670	1670	1670	1670	0
254	20240423	170100	26030316	1670	1670	1670	1670	0
255	20240423	170000	26030316	1670	1670	1670	1670	0
256	20240423	165900	26030316	1670	1670	1670	1670	0
257	20240423	165800	26030316	1670	1670	1670	1670	0
258	20240423	165700	26030316	1670	1670	1670	1670	0
259	20240423	165600	26030316	1670	1670	1670	1670	0
260	20240423	165500	26030316	1670	1670	1670	1670	0
261	20240423	165400	26030316	1670	1670	1670	1670	0
262	20240423	165300	26030316	1670	1670	1670	1670	0
263	20240423	165200	26030316	1670	1670	1670	1670	0
264	20240423	165100	26030316	1670	1670	1670	1670	0
265	20240423	165000	26030316	1670	1670	1670	1670	0
266	20240423	164900	26030316	1670	1670	1670	1670	0
267	20240423	164800	26030316	1670	1670	1670	1670	0
268	20240423	164700	26030316	1670	1670	1670	1670	0
269	20240423	164600	26030316	1670	1670	1670	1670	0
270	20240423	164500	26030316	1670	1670	1670	1670	0
271	20240423	164400	26030316	1670	1670	1670	1670	0
272	20240423	164300	26030316	1670	1670	1670	1670	235
273	20240423	164200	26030316	1670	1670	1670	1670	0
274	20240423	164100	26030316	1670	1670	1670	1670	0
275	20240423	164000	26030316	1670	1670	1670	1670	0
276	20240423	163900	26030316	1670	1670	1670	1670	0
277	20240423	163800	26030316	1670	1670	1670	1670	0
278	20240423	163700	26030316	1670	1670	1670	1670	0
279	20240423	163600	26030316	1670	1670	1670	1670	0
280	20240423	163500	26030316	1670	1670	1670	1670	0
281	20240423	163400	26030316	1670	1670	1670	1670	0
282	20240423	163300	26030316	1670	1670	1670	1670	0
283	20240423	163200	26030316	1670	1670	1670	1670	0
284	20240423	163100	26030316	1670	1670	1670	1670	0
285	20240423	163000	26030316	1670	1670	1670	1670	0
286	20240423	162900	26030316	1670	1670	1670	1670	0
287	20240423	162800	26030316	1670	1670	1670	1670	0
288	20240423	162700	26030316	1670	1670	1670	1670	0
289	20240423	162600	26030316	1670	1670	1670	1670	0
290	20240423	162500	26030316	1670	1670	1670	1670	0
291	20240423	162400	26030316	1670	1670	1670	1670	0
292	20240423	162300	26030316	1670	1670	1670	1670	0
293	20240423	162200	26030316	1670	1670	1670	1670	0
294	20240423	162100	26030316	1670	1670	1670	1670	0
295	20240423	162000	26030316	1670	1670	1670	1670	0
296	20240423	161900	26030316	1670	1670	1670	1670	0
297	20240423	161800	26030316	1670	1670	1670	1670	0
298	20240423	161700	26030316	1670	1670	1670	1670	0
299	20240423	161600	26030316	1670	1670	1670	1670	0
300	20240423	161500	26030316	1670	1670	1670	1670	0
301	20240423	161400	26030316	1670	1670	1670	1670	0
302	20240423	161300	26030316	1670	1670	1670	1670	235
303	20240423	161200	26030316	1670	1670	1670	1670	0
304	20240423	161100	26030316	1670	1670	1670	1670	0
305	20240423	161000	26030316	1670	1670	1670	1670	0
306	20240423	160900	26030316	1670	1670	1670	1670	0
307	20240423	160800	26030316	1670	1670	1670	1670	0
308	20240423	160700	26030316	1670	1670	1670	1670	0
309	20240423	160600	26030316	1670	1670	1670	1670	0
310	20240423	160500	26030316	1670	1670	1670	1670	0
311	20240423	160400	26030316	1670	1670	1670	1670	0
312	20240423	160300	26030316	1670	1670	1670	1670	0
313	20240423	160200	26030316	1670	1670	1670	1670	0
314	20240423	160100	26030316	1670	1670	1670	1670	0
315	20240423	160000	26030316	1670	1670	1670	1670	0
316	20240423	155900	26030316	1670	1670	1670	1670	0
317	20240423	155800	26030316	1670	1670	1670	1670	0
318	20240423	155700	26030316	1670	1670	1670	1670	0
319	20240423	155600	26030316	1670	1670	1670	1670	0
320	20240423	155500	26030316	1670	1670	1670	1670	0
321	20240423	155400	26030316	1670	1670	1670	1670	0
322	20240423	155300	26030316	1670	1670	1670	1670	0
323	20240423	155200	26030316	1670	1670	1670	1670	0
324	20240423	155100	26030316	1670	1670	1670	1670	0
325	20240423	155000	26030316	1670	1670	1670	1670	0
326	20240423	154900	26030316	1670	1670	1670	1670	0
327	20240423	154800	26030316	1670	1670	1670	1670	0
328	20240423	154700	26030316	1670	1670	1670	1670	0
329	20240423	154600	26030316	1670	1670	1670	1670	0
330	20240423	154500	26030316	1670	1670	1670	1670	0
331	20240423	154400	26030316	1670	1670	1670	1670	0
332	20240423	154300	26030316	1670	1670	1670	1670	235
333	20240423	154200	26030316	1670	1670	1670	1670	0
334	20240423	154100	26030316	1670	1670	1670	1670	0
335	20240423	154000	26030316	1670	1670	1670	1670	0
336	20240423	153900	26030316	1670	1670	1670	1670	0
337	20240423	153800	26030316	1670	1670	1670	1670	0
338	20240423	153700	26030316	1670	1670	1670	1670	0
339	20240423	153600	26030316	1670	1670	1670	1670	0
340	20240423	153500	26030316	1670	1670	1670	1670	0
341	20240423	153400	26030316	1670	1670	1670	1670	0
342	20240423	153300	26030316	1670	1670	1670	1670	0
343	20240423	153200	26030316	1670	1670	1670	1670	0
344	20240423	153100	26030316	1670	1670	1670	1670	0
345	20240423	153000	26030316	1670	1670	1670	1670	235
346	20240423	152900	25637866	1670	1670	1670	1670	0
347	20240423	152800	25637866	1670	1670	1670	1670	0
348	20240423	152700	25637866	1670	1670	1670	1670	0
349	20240423	152600	25637866	1670	1670	1670	1670	0
350	20240423	152500	25637866	1670	1670	1670	1670	0
351	20240423	152400	25637866	1670	1670	1670	1670	0
352	20240423	152300	25637866	1670	1670	1670	1670	0
353	20240423	152200	25637866	1670	1670	1670	1670	0
354	20240423	152100	25637866	1670	1670	1670	1670	0
355	20240423	152000	25637866	1670	1670	1670	1670	0
356	20240423	151900	25637866	1670	1670	1670	1670	0
357	20240423	151800	25637866	1670	1670	1670	1670	0
358	20240423	151700	25637866	1670	1670	1670	1670	0
359	20240423	151600	25637866	1670	1670	1670	1670	0
360	20240423	151500	25637866	1670	1669	1670	1669	40
361	20240423	151400	25571097	1670	1670	1670	1670	0
362	20240423	151300	25571097	1670	1670	1670	1670	0
363	20240423	151200	25571097	1670	1670	1670	1670	0
364	20240423	151100	25571097	1670	1670	1670	1670	0
365	20240423	151000	25571097	1670	1670	1670	1670	0
366	20240423	150900	25571097	1670	1670	1670	1670	0
367	20240423	150800	25571097	1670	1670	1670	1670	0
368	20240423	150700	25571097	1670	1670	1670	1670	0
369	20240423	150600	25571097	1670	1670	1670	1670	0
370	20240423	150500	25571097	1670	1670	1670	1670	0
371	20240423	150400	25571097	1670	1670	1670	1670	0
372	20240423	150300	25571097	1670	1670	1670	1670	0
373	20240423	150200	25571097	1670	1670	1670	1670	0
374	20240423	150100	25571097	1670	1670	1670	1670	0
375	20240423	150000	25571097	1670	1670	1670	1670	0
376	20240423	145900	25571097	1670	1670	1670	1670	0
377	20240423	145800	25571097	1670	1670	1670	1670	0
378	20240423	145700	25571097	1670	1670	1670	1670	0
379	20240423	145600	25571097	1670	1670	1670	1670	0
380	20240423	145500	25571097	1670	1670	1670	1670	0
381	20240423	145400	25571097	1670	1670	1670	1670	0
382	20240423	145300	25571097	1670	1670	1670	1670	0
383	20240423	145200	25571097	1670	1670	1670	1670	1
384	20240423	145100	25569427	1660	1660	1660	1660	1
385	20240423	145000	25567767	1670	1670	1670	1670	0
386	20240423	144900	25567767	1670	1670	1670	1670	0
387	20240423	144800	25567767	1670	1670	1670	1670	0
388	20240423	144700	25567767	1670	1670	1670	1670	0
389	20240423	144600	25567767	1670	1670	1670	1670	0
390	20240423	144500	25567767	1670	1670	1670	1670	0
391	20240423	144400	25567767	1670	1670	1670	1670	0
392	20240423	144300	25567767	1670	1670	1670	1670	0
393	20240423	144200	25567767	1670	1670	1670	1670	0
394	20240423	144100	25567767	1670	1670	1670	1670	0
395	20240423	144000	25567767	1670	1670	1670	1670	0
396	20240423	143900	25567767	1670	1670	1670	1670	0
397	20240423	143800	25567767	1670	1670	1670	1670	0
398	20240423	143700	25567767	1670	1670	1670	1670	0
399	20240423	143600	25567767	1670	1670	1670	1670	0
400	20240423	143500	25567767	1670	1670	1670	1670	0
401	20240423	143400	25567767	1670	1670	1670	1670	0
402	20240423	143300	25567767	1670	1670	1670	1670	0
403	20240423	143200	25567767	1670	1670	1670	1670	0
404	20240423	143100	25567767	1670	1670	1670	1670	0
405	20240423	143000	25567767	1670	1670	1670	1670	0
406	20240423	142900	25567767	1670	1670	1670	1670	0
407	20240423	142800	25567767	1670	1670	1670	1670	0
408	20240423	142700	25567767	1670	1670	1670	1670	0
409	20240423	142600	25567767	1670	1670	1670	1670	0
410	20240423	142500	25567767	1670	1670	1670	1670	0
411	20240423	142400	25567767	1670	1670	1670	1670	0
412	20240423	142300	25567767	1670	1670	1670	1670	0
413	20240423	142200	25567767	1670	1670	1670	1670	0
414	20240423	142100	25567767	1670	1670	1670	1670	2
415	20240423	142000	25564427	1670	1670	1670	1670	0
416	20240423	141900	25564427	1670	1670	1670	1670	0
417	20240423	141800	25564427	1670	1670	1670	1670	0
418	20240423	141700	25564427	1670	1670	1670	1670	0
419	20240423	141600	25564427	1670	1670	1670	1670	0
420	20240423	141500	25564427	1670	1670	1670	1670	0
421	20240423	141400	25564427	1670	1670	1670	1670	0
422	20240423	141300	25564427	1670	1658	1670	1658	410
423	20240423	141200	24884527	1671	1671	1671	1671	0
424	20240423	141100	24884527	1671	1671	1671	1671	0
425	20240423	141000	24884527	1671	1671	1671	1671	0
426	20240423	140900	24884527	1671	1671	1671	1671	0
427	20240423	140800	24884527	1671	1671	1671	1671	0
428	20240423	140700	24884527	1671	1671	1671	1671	0
429	20240423	140600	24884527	1671	1671	1671	1671	0
430	20240423	140500	24884527	1671	1671	1671	1671	0
431	20240423	140400	24884527	1671	1671	1671	1671	0
432	20240423	140300	24884527	1671	1671	1671	1671	0
433	20240423	140200	24884527	1671	1671	1671	1671	0
434	20240423	140100	24884527	1671	1671	1671	1671	0
435	20240423	140000	24884527	1671	1671	1671	1671	0
436	20240423	135900	24884527	1671	1671	1671	1671	0
437	20240423	135800	24884527	1671	1671	1671	1671	0
438	20240423	135700	24884527	1671	1671	1671	1671	0
439	20240423	135600	24884527	1671	1671	1671	1671	0
440	20240423	135500	24884527	1671	1671	1671	1671	0
441	20240423	135400	24884527	1671	1671	1671	1671	0
442	20240423	135300	24884527	1671	1671	1671	1671	0
443	20240423	135200	24884527	1671	1671	1671	1671	0
444	20240423	135100	24884527	1671	1671	1671	1671	0
445	20240423	135000	24884527	1671	1671	1671	1671	0
446	20240423	134900	24884527	1671	1671	1671	1671	0
447	20240423	134800	24884527	1671	1671	1671	1671	0
448	20240423	134700	24884527	1671	1671	1671	1671	0
449	20240423	134600	24884527	1671	1671	1671	1671	0
450	20240423	134500	24884527	1671	1671	1671	1671	0
451	20240423	134400	24884527	1671	1671	1671	1671	0
452	20240423	134300	24884527	1671	1671	1671	1671	0
453	20240423	134200	24884527	1671	1671	1671	1671	0
454	20240423	134100	24884527	1671	1671	1671	1671	0
455	20240423	134000	24884527	1671	1671	1671	1671	0
456	20240423	133900	24884527	1671	1671	1671	1671	0
457	20240423	133800	24884527	1671	1671	1671	1671	0
458	20240423	133700	24884527	1671	1671	1671	1671	0
459	20240423	133600	24884527	1671	1671	1671	1671	0
460	20240423	133500	24884527	1671	1671	1671	1671	0
461	20240423	133400	24884527	1671	1671	1671	1671	0
462	20240423	133300	24884527	1671	1671	1671	1671	0
463	20240423	133200	24884527	1671	1671	1671	1671	0
464	20240423	133100	24884527	1671	1665	1671	1665	500
465	20240423	133000	24051300	1667	1667	1667	1667	0
466	20240423	132900	24051300	1667	1667	1667	1667	0
467	20240423	132800	24051300	1667	1667	1667	1667	0
468	20240423	132700	24051300	1667	1658	1667	1658	6
469	20240423	132600	24041343	1658	1658	1658	1658	0
470	20240423	132500	24041343	1658	1657	1658	1657	1380
471	20240423	132400	21753333	1658	1658	1658	1658	0
472	20240423	132300	21753333	1658	1658	1658	1658	0
473	20240423	132200	21753333	1658	1658	1658	1658	0
474	20240423	132100	21753333	1658	1658	1658	1658	1
475	20240423	132000	21751675	1658	1658	1658	1658	0
476	20240423	131900	21751675	1658	1658	1658	1658	2
477	20240423	131800	21748359	1651	1651	1651	1651	0
478	20240423	131700	21748359	1651	1651	1651	1651	1
479	20240423	131600	21746708	1650	1665	1665	1650	8642
480	20240423	131500	7437606	1669	1669	1669	1669	0
481	20240423	131400	7437606	1669	1669	1669	1669	0
482	20240423	131300	7437606	1669	1669	1669	1669	0
483	20240423	131200	7437606	1669	1669	1669	1669	0
484	20240423	131100	7437606	1669	1669	1669	1669	0
485	20240423	131000	7437606	1669	1669	1669	1669	0
486	20240423	130900	7437606	1669	1669	1669	1669	0
487	20240423	130800	7437606	1669	1669	1669	1669	0
488	20240423	130700	7437606	1669	1669	1669	1669	0
489	20240423	130600	7437606	1669	1669	1669	1669	0
490	20240423	130500	7437606	1669	1669	1669	1669	0
491	20240423	130400	7437606	1669	1669	1669	1669	0
492	20240423	130300	7437606	1669	1669	1669	1669	0
493	20240423	130200	7437606	1669	1669	1669	1669	0
494	20240423	130100	7437606	1669	1669	1669	1669	0
495	20240423	130000	7437606	1669	1669	1669	1669	0
496	20240423	125900	7437606	1669	1669	1669	1669	0
497	20240423	125800	7437606	1669	1669	1669	1669	0
498	20240423	125700	7437606	1669	1668	1669	1668	4
499	20240423	125600	7430933	1668	1668	1668	1668	0
500	20240423	125500	7430933	1668	1668	1668	1668	0
501	20240423	125400	7430933	1668	1668	1668	1668	0
502	20240423	125300	7430933	1668	1668	1668	1668	0
503	20240423	125200	7430933	1668	1668	1668	1668	0
504	20240423	125100	7430933	1668	1668	1668	1668	0
505	20240423	125000	7430933	1668	1668	1668	1668	0
506	20240423	124900	7430933	1668	1668	1668	1668	0
507	20240423	124800	7430933	1668	1668	1668	1668	0
508	20240423	124700	7430933	1668	1668	1668	1668	0
509	20240423	124600	7430933	1668	1668	1668	1668	0
510	20240423	124500	7430933	1668	1668	1668	1668	0
511	20240423	124400	7430933	1668	1668	1668	1668	0
512	20240423	124300	7430933	1668	1668	1668	1668	0
513	20240423	124200	7430933	1668	1668	1668	1668	0
514	20240423	124100	7430933	1668	1668	1668	1668	0
515	20240423	124000	7430933	1668	1668	1668	1668	0
516	20240423	123900	7430933	1668	1668	1668	1668	0
517	20240423	123800	7430933	1668	1668	1668	1668	0
518	20240423	123700	7430933	1668	1668	1668	1668	0
519	20240423	123600	7430933	1668	1668	1668	1668	0
520	20240423	123500	7430933	1668	1664	1668	1664	50
521	20240423	123400	7347645	1664	1664	1664	1664	0
522	20240423	123300	7347645	1664	1664	1664	1664	0
523	20240423	123200	7347645	1664	1664	1664	1664	0
524	20240423	123100	7347645	1664	1664	1664	1664	1
525	20240423	123000	7345981	1663	1663	1663	1663	0
526	20240423	122900	7345981	1663	1663	1663	1663	0
527	20240423	122800	7345981	1663	1663	1663	1663	100
528	20240423	122700	7179681	1664	1664	1664	1664	0
529	20240423	122600	7179681	1664	1664	1664	1664	0
530	20240423	122500	7179681	1664	1664	1664	1664	0
531	20240423	122400	7179681	1664	1664	1664	1664	1
532	20240423	122300	7178017	1664	1664	1664	1664	0
533	20240423	122200	7178017	1664	1664	1664	1664	0
534	20240423	122100	7178017	1664	1664	1664	1664	9
535	20240423	122000	7163041	1664	1664	1664	1664	0
536	20240423	121900	7163041	1664	1664	1664	1664	0
537	20240423	121800	7163041	1664	1664	1664	1664	0
538	20240423	121700	7163041	1664	1664	1664	1664	0
539	20240423	121600	7163041	1664	1664	1664	1664	90
540	20240423	121500	7013281	1664	1664	1664	1664	0
541	20240423	121400	7013281	1664	1664	1664	1664	0
542	20240423	121300	7013281	1664	1664	1664	1664	0
543	20240423	121200	7013281	1664	1664	1664	1664	10
544	20240423	121100	6996641	1663	1663	1663	1663	8
545	20240423	121000	6983337	1663	1663	1663	1663	0
546	20240423	120900	6983337	1663	1663	1663	1663	0
547	20240423	120800	6983337	1663	1663	1663	1663	2
548	20240423	120700	6980011	1664	1664	1664	1664	10
549	20240423	120600	6963371	1672	1672	1672	1672	0
550	20240423	120500	6963371	1672	1672	1672	1672	0
551	20240423	120400	6963371	1672	1672	1672	1672	0
552	20240423	120300	6963371	1672	1672	1672	1672	0
553	20240423	120200	6963371	1672	1672	1672	1672	0
554	20240423	120100	6963371	1672	1672	1672	1672	0
555	20240423	120000	6963371	1672	1672	1672	1672	0
556	20240423	115900	6963371	1672	1672	1672	1672	0
557	20240423	115800	6963371	1672	1672	1672	1672	0
558	20240423	115700	6963371	1672	1672	1672	1672	0
559	20240423	115600	6963371	1672	1672	1672	1672	0
560	20240423	115500	6963371	1672	1672	1672	1672	0
561	20240423	115400	6963371	1672	1672	1672	1672	0
562	20240423	115300	6963371	1672	1672	1672	1672	0
563	20240423	115200	6963371	1672	1672	1672	1672	1
564	20240423	115100	6961699	1672	1672	1672	1672	0
565	20240423	115000	6961699	1672	1672	1672	1672	0
566	20240423	114900	6961699	1672	1672	1672	1672	0
567	20240423	114800	6961699	1672	1672	1672	1672	0
568	20240423	114700	6961699	1672	1672	1672	1672	0
569	20240423	114600	6961699	1672	1672	1672	1672	0
570	20240423	114500	6961699	1672	1672	1672	1672	0
571	20240423	114400	6961699	1672	1672	1672	1672	0
572	20240423	114300	6961699	1672	1672	1672	1672	0
573	20240423	114200	6961699	1672	1672	1672	1672	0
574	20240423	114100	6961699	1672	1672	1672	1672	0
575	20240423	114000	6961699	1672	1672	1672	1672	0
576	20240423	113900	6961699	1672	1672	1672	1672	0
577	20240423	113800	6961699	1672	1672	1672	1672	0
578	20240423	113700	6961699	1672	1672	1672	1672	0
579	20240423	113600	6961699	1672	1662	1672	1662	59
580	20240423	113500	6863631	1671	1671	1671	1671	0
581	20240423	113400	6863631	1671	1671	1671	1671	5
582	20240423	113300	6855276	1663	1663	1663	1663	0
583	20240423	113200	6855276	1663	1663	1663	1663	0
584	20240423	113100	6855276	1663	1663	1663	1663	0
585	20240423	113000	6855276	1663	1663	1663	1663	0
586	20240423	112900	6855276	1663	1663	1663	1663	0
587	20240423	112800	6855276	1663	1663	1663	1663	182
588	20240423	112700	6552610	1662	1662	1662	1662	0
589	20240423	112600	6552610	1662	1662	1662	1662	0
590	20240423	112500	6552610	1662	1662	1662	1662	0
591	20240423	112400	6552610	1662	1662	1662	1662	0
592	20240423	112300	6552610	1662	1662	1662	1662	195
593	20240423	112200	6228520	1663	1663	1663	1663	0
594	20240423	112100	6228520	1663	1663	1663	1663	0
595	20240423	112000	6228520	1663	1663	1663	1663	7
596	20240423	111900	6216879	1663	1663	1663	1663	0
597	20240423	111800	6216879	1663	1663	1663	1663	30
598	20240423	111700	6166989	1662	1662	1662	1662	0
599	20240423	111600	6166989	1662	1662	1662	1662	0
600	20240423	111500	6166989	1662	1662	1662	1662	0
601	20240423	111400	6166989	1662	1662	1662	1662	0
602	20240423	111300	6166989	1662	1662	1662	1662	0
603	20240423	111200	6166989	1662	1663	1663	1662	30
604	20240423	111100	6117113	1675	1675	1675	1675	0
605	20240423	111000	6117113	1675	1674	1675	1674	30
606	20240423	110900	6066883	1671	1671	1671	1671	0
607	20240423	110800	6066883	1671	1671	1671	1671	0
608	20240423	110700	6066883	1671	1671	1671	1671	0
609	20240423	110600	6066883	1671	1671	1671	1671	0
610	20240423	110500	6066883	1671	1671	1671	1671	3
611	20240423	110400	6061870	1671	1671	1671	1671	2
612	20240423	110300	6058528	1671	1671	1671	1671	0
613	20240423	110200	6058528	1671	1671	1671	1671	1
614	20240423	110100	6056857	1672	1672	1672	1672	0
615	20240423	110000	6056857	1672	1672	1672	1672	0
616	20240423	105900	6056857	1672	1672	1672	1672	0
617	20240423	105800	6056857	1672	1672	1672	1672	0
618	20240423	105700	6056857	1672	1672	1672	1672	1
619	20240423	105600	6055185	1662	1662	1662	1662	0
620	20240423	105500	6055185	1662	1662	1662	1662	0
621	20240423	105400	6055185	1662	1662	1662	1662	0
622	20240423	105300	6055185	1662	1662	1662	1662	34
623	20240423	105200	5998677	1674	1674	1674	1674	1
624	20240423	105100	5997003	1674	1674	1674	1674	1
625	20240423	105000	5995329	1674	1674	1674	1674	1
626	20240423	104900	5993655	1674	1674	1674	1674	1
627	20240423	104800	5991981	1675	1674	1675	1674	2
628	20240423	104700	5988632	1659	1659	1659	1659	0
629	20240423	104600	5988632	1659	1659	1659	1659	0
630	20240423	104500	5988632	1659	1659	1659	1659	1
631	20240423	104400	5986973	1674	1674	1674	1674	7
632	20240423	104300	5975255	1658	1658	1658	1658	0
633	20240423	104200	5975255	1658	1658	1658	1658	0
634	20240423	104100	5975255	1658	1658	1658	1658	0
635	20240423	104000	5975255	1658	1658	1658	1658	0
636	20240423	103900	5975255	1658	1658	1658	1658	0
637	20240423	103800	5975255	1658	1658	1658	1658	0
638	20240423	103700	5975255	1658	1658	1658	1658	0
639	20240423	103600	5975255	1658	1658	1658	1658	1
640	20240423	103500	5973597	1675	1675	1675	1675	0
641	20240423	103400	5973597	1675	1675	1675	1675	0
642	20240423	103300	5973597	1675	1674	1675	1674	2
643	20240423	103200	5970248	1657	1657	1657	1657	1
644	20240423	103100	5968591	1675	1675	1675	1675	2
645	20240423	103000	5965241	1657	1657	1657	1657	1
646	20240423	102900	5963584	1677	1677	1677	1677	0
647	20240423	102800	5963584	1677	1677	1677	1677	0
648	20240423	102700	5963584	1677	1677	1677	1677	1
649	20240423	102600	5961907	1677	1677	1677	1677	0
650	20240423	102500	5961907	1677	1677	1677	1677	0
651	20240423	102400	5961907	1677	1676	1677	1676	6
652	20240423	102300	5951850	1657	1661	1661	1657	105
653	20240423	102200	5777676	1678	1678	1678	1678	0
654	20240423	102100	5777676	1678	1678	1678	1678	0
655	20240423	102000	5777676	1678	1678	1678	1678	0
656	20240423	101900	5777676	1678	1678	1678	1678	0
657	20240423	101800	5777676	1678	1678	1678	1678	100
658	20240423	101700	5609876	1678	1678	1678	1678	0
659	20240423	101600	5609876	1678	1678	1678	1678	0
660	20240423	101500	5609876	1678	1678	1678	1678	0
661	20240423	101400	5609876	1678	1678	1678	1678	0
662	20240423	101300	5609876	1678	1678	1678	1678	0
663	20240423	101200	5609876	1678	1678	1678	1678	0
664	20240423	101100	5609876	1678	1677	1678	1677	2
665	20240423	101000	5606521	1656	1656	1656	1656	0
666	20240423	100900	5606521	1656	1656	1656	1656	1
667	20240423	100800	5604865	1678	1678	1678	1678	0
668	20240423	100700	5604865	1678	1678	1678	1678	1
669	20240423	100600	5603187	1678	1678	1678	1678	0
670	20240423	100500	5603187	1678	1678	1678	1678	0
671	20240423	100400	5603187	1678	1678	1678	1678	5
672	20240423	100300	5594797	1678	1678	1678	1678	0
673	20240423	100200	5594797	1678	1678	1678	1678	0
674	20240423	100100	5594797	1678	1678	1678	1678	0
675	20240423	100000	5594797	1678	1678	1678	1678	0
676	20240423	095900	5594797	1678	1678	1678	1678	0
677	20240423	095800	5594797	1678	1678	1678	1678	10
678	20240423	095700	5578017	1678	1678	1678	1678	10
679	20240423	095600	5561237	1678	1678	1678	1678	0
680	20240423	095500	5561237	1678	1678	1678	1678	0
681	20240423	095400	5561237	1678	1678	1678	1678	0
682	20240423	095300	5561237	1678	1678	1678	1678	0
683	20240423	095200	5561237	1678	1678	1678	1678	0
684	20240423	095100	5561237	1678	1678	1678	1678	0
685	20240423	095000	5561237	1678	1678	1678	1678	0
686	20240423	094900	5561237	1678	1678	1678	1678	0
687	20240423	094800	5561237	1678	1678	1678	1678	0
688	20240423	094700	5561237	1678	1678	1678	1678	0
689	20240423	094600	5561237	1678	1678	1678	1678	0
690	20240423	094500	5561237	1678	1676	1678	1676	29
691	20240423	094400	5512583	1676	1676	1676	1676	3
692	20240423	094300	5507555	1675	1670	1675	1670	35
693	20240423	094200	5449033	1654	1657	1657	1654	1500
694	20240423	094100	2967019	1657	1657	1657	1657	0
695	20240423	094000	2967019	1657	1657	1657	1657	0
696	20240423	093900	2967019	1657	1657	1657	1657	0
697	20240423	093800	2967019	1657	1660	1660	1657	33
698	20240423	093700	2912294	1671	1670	1671	1670	8
699	20240423	093600	2898931	1678	1678	1678	1678	0
700	20240423	093500	2898931	1678	1678	1678	1678	0
701	20240423	093400	2898931	1678	1678	1678	1678	0
702	20240423	093300	2898931	1678	1678	1678	1678	0
703	20240423	093200	2898931	1678	1677	1678	1677	20
704	20240423	093100	2865390	1657	1657	1657	1657	0
705	20240423	093000	2865390	1657	1657	1657	1657	0
706	20240423	092900	2865390	1657	1678	1678	1657	501
707	20240423	092800	2035212	1654	1667	1667	1654	129
708	20240423	092700	1821267	1678	1678	1678	1678	0
709	20240423	092600	1821267	1678	1678	1678	1678	0
710	20240423	092500	1821267	1678	1678	1678	1678	1
711	20240423	092400	1819589	1667	1669	1678	1667	4
712	20240423	092300	1812906	1678	1678	1678	1672	7
713	20240423	092200	1801172	1678	1678	1678	1678	0
714	20240423	092100	1801172	1678	1678	1678	1678	0
715	20240423	092000	1801172	1678	1678	1678	1678	0
716	20240423	091900	1801172	1678	1678	1678	1678	0
717	20240423	091800	1801172	1678	1678	1678	1678	0
718	20240423	091700	1801172	1678	1678	1678	1678	0
719	20240423	091600	1801172	1678	1678	1678	1678	0
720	20240423	091500	1801172	1678	1678	1678	1678	71
721	20240423	091400	1682034	1678	1678	1678	1678	0
722	20240423	091300	1682034	1678	1678	1678	1678	0
723	20240423	091200	1682034	1678	1677	1678	1677	2
724	20240423	091100	1678679	1677	1677	1677	1677	0
725	20240423	091000	1678679	1677	1677	1677	1677	0
726	20240423	090900	1678679	1677	1677	1677	1677	0
727	20240423	090800	1678679	1677	1677	1677	1677	0
728	20240423	090700	1678679	1677	1677	1677	1677	0
729	20240423	090600	1678679	1677	1677	1677	1677	0
730	20240423	090500	1678679	1677	1677	1677	1677	0
731	20240423	090400	1678679	1677	1677	1677	1677	0
732	20240423	090300	1678679	1677	1677	1677	1677	0
733	20240423	090200	1678679	1677	1677	1677	1677	0
734	20240423	090100	1678679	1677	1667	1677	1667	701
735	20240423	090000	510102	1667	1667	1667	1667	306