KissMeData/365900/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212200	205179405	4680	4680	4680	4680	2512
3	20240423	212100	205179405	4680	4680	4680	4680	0
4	20240423	212000	205179405	4680	4680	4680	4680	0
5	20240423	211900	205179405	4680	4680	4680	4680	0
6	20240423	211800	205179405	4680	4680	4680	4680	0
7	20240423	211700	205179405	4680	4680	4680	4680	0
8	20240423	211600	205179405	4680	4680	4680	4680	0
9	20240423	211500	205179405	4680	4680	4680	4680	0
10	20240423	211400	205179405	4680	4680	4680	4680	0
11	20240423	211300	205179405	4680	4680	4680	4680	0
12	20240423	211200	205179405	4680	4680	4680	4680	0
13	20240423	211100	205179405	4680	4680	4680	4680	0
14	20240423	211000	205179405	4680	4680	4680	4680	0
15	20240423	210900	205179405	4680	4680	4680	4680	0
16	20240423	210800	205179405	4680	4680	4680	4680	0
17	20240423	210700	205179405	4680	4680	4680	4680	0
18	20240423	210600	205179405	4680	4680	4680	4680	0
19	20240423	210500	205179405	4680	4680	4680	4680	0
20	20240423	210400	205179405	4680	4680	4680	4680	0
21	20240423	210300	205179405	4680	4680	4680	4680	0
22	20240423	210200	205179405	4680	4680	4680	4680	0
23	20240423	210100	205179405	4680	4680	4680	4680	0
24	20240423	210000	205179405	4680	4680	4680	4680	0
25	20240423	205900	205179405	4680	4680	4680	4680	0
26	20240423	205800	205179405	4680	4680	4680	4680	0
27	20240423	205700	205179405	4680	4680	4680	4680	0
28	20240423	205600	205179405	4680	4680	4680	4680	0
29	20240423	205500	205179405	4680	4680	4680	4680	0
30	20240423	205400	205179405	4680	4680	4680	4680	0
31	20240423	205300	205179405	4680	4680	4680	4680	0
32	20240423	205200	205179405	4680	4680	4680	4680	2512
33	20240423	205100	205179405	4680	4680	4680	4680	0
34	20240423	205000	205179405	4680	4680	4680	4680	0
35	20240423	204900	205179405	4680	4680	4680	4680	0
36	20240423	204800	205179405	4680	4680	4680	4680	0
37	20240423	204700	205179405	4680	4680	4680	4680	0
38	20240423	204600	205179405	4680	4680	4680	4680	0
39	20240423	204500	205179405	4680	4680	4680	4680	0
40	20240423	204400	205179405	4680	4680	4680	4680	0
41	20240423	204300	205179405	4680	4680	4680	4680	0
42	20240423	204200	205179405	4680	4680	4680	4680	0
43	20240423	204100	205179405	4680	4680	4680	4680	0
44	20240423	204000	205179405	4680	4680	4680	4680	0
45	20240423	203900	205179405	4680	4680	4680	4680	0
46	20240423	203800	205179405	4680	4680	4680	4680	0
47	20240423	203700	205179405	4680	4680	4680	4680	0
48	20240423	203600	205179405	4680	4680	4680	4680	0
49	20240423	203500	205179405	4680	4680	4680	4680	0
50	20240423	203400	205179405	4680	4680	4680	4680	0
51	20240423	203300	205179405	4680	4680	4680	4680	0
52	20240423	203200	205179405	4680	4680	4680	4680	0
53	20240423	203100	205179405	4680	4680	4680	4680	0
54	20240423	203000	205179405	4680	4680	4680	4680	0
55	20240423	202900	205179405	4680	4680	4680	4680	0
56	20240423	202800	205179405	4680	4680	4680	4680	0
57	20240423	202700	205179405	4680	4680	4680	4680	0
58	20240423	202600	205179405	4680	4680	4680	4680	0
59	20240423	202500	205179405	4680	4680	4680	4680	0
60	20240423	202400	205179405	4680	4680	4680	4680	0
61	20240423	202300	205179405	4680	4680	4680	4680	0
62	20240423	202200	205179405	4680	4680	4680	4680	2512
63	20240423	202100	205179405	4680	4680	4680	4680	0
64	20240423	202000	205179405	4680	4680	4680	4680	0
65	20240423	201900	205179405	4680	4680	4680	4680	0
66	20240423	201800	205179405	4680	4680	4680	4680	0
67	20240423	201700	205179405	4680	4680	4680	4680	0
68	20240423	201600	205179405	4680	4680	4680	4680	0
69	20240423	201500	205179405	4680	4680	4680	4680	0
70	20240423	201400	205179405	4680	4680	4680	4680	0
71	20240423	201300	205179405	4680	4680	4680	4680	0
72	20240423	201200	205179405	4680	4680	4680	4680	0
73	20240423	201100	205179405	4680	4680	4680	4680	0
74	20240423	201000	205179405	4680	4680	4680	4680	0
75	20240423	200900	205179405	4680	4680	4680	4680	0
76	20240423	200800	205179405	4680	4680	4680	4680	0
77	20240423	200700	205179405	4680	4680	4680	4680	0
78	20240423	200600	205179405	4680	4680	4680	4680	0
79	20240423	200500	205179405	4680	4680	4680	4680	0
80	20240423	200400	205179405	4680	4680	4680	4680	0
81	20240423	200300	205179405	4680	4680	4680	4680	0
82	20240423	200200	205179405	4680	4680	4680	4680	0
83	20240423	200100	205179405	4680	4680	4680	4680	0
84	20240423	200000	205179405	4680	4680	4680	4680	0
85	20240423	195900	205179405	4680	4680	4680	4680	0
86	20240423	195800	205179405	4680	4680	4680	4680	0
87	20240423	195700	205179405	4680	4680	4680	4680	0
88	20240423	195600	205179405	4680	4680	4680	4680	0
89	20240423	195500	205179405	4680	4680	4680	4680	0
90	20240423	195400	205179405	4680	4680	4680	4680	0
91	20240423	195300	205179405	4680	4680	4680	4680	0
92	20240423	195200	205179405	4680	4680	4680	4680	2512
93	20240423	195100	205179405	4680	4680	4680	4680	0
94	20240423	195000	205179405	4680	4680	4680	4680	0
95	20240423	194900	205179405	4680	4680	4680	4680	0
96	20240423	194800	205179405	4680	4680	4680	4680	0
97	20240423	194700	205179405	4680	4680	4680	4680	0
98	20240423	194600	205179405	4680	4680	4680	4680	0
99	20240423	194500	205179405	4680	4680	4680	4680	0
100	20240423	194400	205179405	4680	4680	4680	4680	0
101	20240423	194300	205179405	4680	4680	4680	4680	0
102	20240423	194200	205179405	4680	4680	4680	4680	0
103	20240423	194100	205179405	4680	4680	4680	4680	0
104	20240423	194000	205179405	4680	4680	4680	4680	0
105	20240423	193900	205179405	4680	4680	4680	4680	0
106	20240423	193800	205179405	4680	4680	4680	4680	0
107	20240423	193700	205179405	4680	4680	4680	4680	0
108	20240423	193600	205179405	4680	4680	4680	4680	0
109	20240423	193500	205179405	4680	4680	4680	4680	0
110	20240423	193400	205179405	4680	4680	4680	4680	0
111	20240423	193300	205179405	4680	4680	4680	4680	0
112	20240423	193200	205179405	4680	4680	4680	4680	0
113	20240423	193100	205179405	4680	4680	4680	4680	0
114	20240423	193000	205179405	4680	4680	4680	4680	0
115	20240423	192900	205179405	4680	4680	4680	4680	0
116	20240423	192800	205179405	4680	4680	4680	4680	0
117	20240423	192700	205179405	4680	4680	4680	4680	0
118	20240423	192600	205179405	4680	4680	4680	4680	0
119	20240423	192500	205179405	4680	4680	4680	4680	0
120	20240423	192400	205179405	4680	4680	4680	4680	0
121	20240423	192300	205179405	4680	4680	4680	4680	0
122	20240423	192200	205179405	4680	4680	4680	4680	2512
123	20240423	192100	205179405	4680	4680	4680	4680	0
124	20240423	192000	205179405	4680	4680	4680	4680	0
125	20240423	191900	205179405	4680	4680	4680	4680	0
126	20240423	191800	205179405	4680	4680	4680	4680	0
127	20240423	191700	205179405	4680	4680	4680	4680	0
128	20240423	191600	205179405	4680	4680	4680	4680	0
129	20240423	191500	205179405	4680	4680	4680	4680	0
130	20240423	191400	205179405	4680	4680	4680	4680	0
131	20240423	191300	205179405	4680	4680	4680	4680	0
132	20240423	191200	205179405	4680	4680	4680	4680	0
133	20240423	191100	205179405	4680	4680	4680	4680	0
134	20240423	191000	205179405	4680	4680	4680	4680	0
135	20240423	190900	205179405	4680	4680	4680	4680	0
136	20240423	190800	205179405	4680	4680	4680	4680	0
137	20240423	190700	205179405	4680	4680	4680	4680	0
138	20240423	190600	205179405	4680	4680	4680	4680	0
139	20240423	190500	205179405	4680	4680	4680	4680	0
140	20240423	190400	205179405	4680	4680	4680	4680	0
141	20240423	190300	205179405	4680	4680	4680	4680	0
142	20240423	190200	205179405	4680	4680	4680	4680	0
143	20240423	190100	205179405	4680	4680	4680	4680	0
144	20240423	190000	205179405	4680	4680	4680	4680	0
145	20240423	185900	205179405	4680	4680	4680	4680	0
146	20240423	185800	205179405	4680	4680	4680	4680	0
147	20240423	185700	205179405	4680	4680	4680	4680	0
148	20240423	185600	205179405	4680	4680	4680	4680	0
149	20240423	185500	205179405	4680	4680	4680	4680	0
150	20240423	185400	205179405	4680	4680	4680	4680	0
151	20240423	185300	205179405	4680	4680	4680	4680	0
152	20240423	185200	205179405	4680	4680	4680	4680	2512
153	20240423	185100	205179405	4680	4680	4680	4680	0
154	20240423	185000	205179405	4680	4680	4680	4680	0
155	20240423	184900	205179405	4680	4680	4680	4680	0
156	20240423	184800	205179405	4680	4680	4680	4680	0
157	20240423	184700	205179405	4680	4680	4680	4680	0
158	20240423	184600	205179405	4680	4680	4680	4680	0
159	20240423	184500	205179405	4680	4680	4680	4680	0
160	20240423	184400	205179405	4680	4680	4680	4680	0
161	20240423	184300	205179405	4680	4680	4680	4680	0
162	20240423	184200	205179405	4680	4680	4680	4680	0
163	20240423	184100	205179405	4680	4680	4680	4680	0
164	20240423	184000	205179405	4680	4680	4680	4680	0
165	20240423	183900	205179405	4680	4680	4680	4680	0
166	20240423	183800	205179405	4680	4680	4680	4680	0
167	20240423	183700	205179405	4680	4680	4680	4680	0
168	20240423	183600	205179405	4680	4680	4680	4680	0
169	20240423	183500	205179405	4680	4680	4680	4680	0
170	20240423	183400	205179405	4680	4680	4680	4680	0
171	20240423	183300	205179405	4680	4680	4680	4680	0
172	20240423	183200	205179405	4680	4680	4680	4680	0
173	20240423	183100	205179405	4680	4680	4680	4680	0
174	20240423	183000	205179405	4680	4680	4680	4680	0
175	20240423	182900	205179405	4680	4680	4680	4680	0
176	20240423	182800	205179405	4680	4680	4680	4680	0
177	20240423	182700	205179405	4680	4680	4680	4680	0
178	20240423	182600	205179405	4680	4680	4680	4680	0
179	20240423	182500	205179405	4680	4680	4680	4680	0
180	20240423	182400	205179405	4680	4680	4680	4680	0
181	20240423	182300	205179405	4680	4680	4680	4680	0
182	20240423	182200	205179405	4680	4680	4680	4680	2512
183	20240423	182100	205179405	4680	4680	4680	4680	0
184	20240423	182000	205179405	4680	4680	4680	4680	0
185	20240423	181900	205179405	4680	4680	4680	4680	0
186	20240423	181800	205179405	4680	4680	4680	4680	0
187	20240423	181700	205179405	4680	4680	4680	4680	0
188	20240423	181600	205179405	4680	4680	4680	4680	0
189	20240423	181500	205179405	4680	4680	4680	4680	0
190	20240423	181400	205179405	4680	4680	4680	4680	0
191	20240423	181300	205179405	4680	4680	4680	4680	0
192	20240423	181200	205179405	4680	4680	4680	4680	0
193	20240423	181100	205179405	4680	4680	4680	4680	0
194	20240423	181000	205179405	4680	4680	4680	4680	0
195	20240423	180900	205179405	4680	4680	4680	4680	0
196	20240423	180800	205179405	4680	4680	4680	4680	0
197	20240423	180700	205179405	4680	4680	4680	4680	0
198	20240423	180600	205179405	4680	4680	4680	4680	0
199	20240423	180500	205179405	4680	4680	4680	4680	0
200	20240423	180400	205179405	4680	4680	4680	4680	0
201	20240423	180300	205179405	4680	4680	4680	4680	0
202	20240423	180200	205179405	4680	4680	4680	4680	0
203	20240423	180100	205179405	4680	4680	4680	4680	0
204	20240423	180000	205179405	4680	4680	4680	4680	0
205	20240423	175900	205179405	4680	4680	4680	4680	0
206	20240423	175800	205179405	4680	4680	4680	4680	0
207	20240423	175700	205179405	4680	4680	4680	4680	0
208	20240423	175600	205179405	4680	4680	4680	4680	0
209	20240423	175500	205179405	4680	4680	4680	4680	0
210	20240423	175400	205179405	4680	4680	4680	4680	0
211	20240423	175300	205179405	4680	4680	4680	4680	0
212	20240423	175200	205179405	4680	4680	4680	4680	2512
213	20240423	175100	205179405	4680	4680	4680	4680	0
214	20240423	175000	205179405	4680	4680	4680	4680	0
215	20240423	174900	205179405	4680	4680	4680	4680	0
216	20240423	174800	205179405	4680	4680	4680	4680	0
217	20240423	174700	205179405	4680	4680	4680	4680	0
218	20240423	174600	205179405	4680	4680	4680	4680	0
219	20240423	174500	205179405	4680	4680	4680	4680	0
220	20240423	174400	205179405	4680	4680	4680	4680	0
221	20240423	174300	205179405	4680	4680	4680	4680	0
222	20240423	174200	205179405	4680	4680	4680	4680	0
223	20240423	174100	205179405	4680	4680	4680	4680	0
224	20240423	174000	205179405	4680	4680	4680	4680	0
225	20240423	173900	205179405	4680	4680	4680	4680	0
226	20240423	173800	205179405	4680	4680	4680	4680	0
227	20240423	173700	205179405	4680	4680	4680	4680	0
228	20240423	173600	205179405	4680	4680	4680	4680	0
229	20240423	173500	205179405	4680	4680	4680	4680	0
230	20240423	173400	205179405	4680	4680	4680	4680	0
231	20240423	173300	205179405	4680	4680	4680	4680	0
232	20240423	173200	205179405	4680	4680	4680	4680	0
233	20240423	173100	205179405	4680	4680	4680	4680	0
234	20240423	173000	205179405	4680	4680	4680	4680	0
235	20240423	172900	205179405	4680	4680	4680	4680	0
236	20240423	172800	205179405	4680	4680	4680	4680	0
237	20240423	172700	205179405	4680	4680	4680	4680	0
238	20240423	172600	205179405	4680	4680	4680	4680	0
239	20240423	172500	205179405	4680	4680	4680	4680	0
240	20240423	172400	205179405	4680	4680	4680	4680	0
241	20240423	172300	205179405	4680	4680	4680	4680	0
242	20240423	172200	205179405	4680	4680	4680	4680	2512
243	20240423	172100	205179405	4680	4680	4680	4680	0
244	20240423	172000	205179405	4680	4680	4680	4680	0
245	20240423	171900	205179405	4680	4680	4680	4680	0
246	20240423	171800	205179405	4680	4680	4680	4680	0
247	20240423	171700	205179405	4680	4680	4680	4680	0
248	20240423	171600	205179405	4680	4680	4680	4680	0
249	20240423	171500	205179405	4680	4680	4680	4680	0
250	20240423	171400	205179405	4680	4680	4680	4680	0
251	20240423	171300	205179405	4680	4680	4680	4680	0
252	20240423	171200	205179405	4680	4680	4680	4680	0
253	20240423	171100	205179405	4680	4680	4680	4680	0
254	20240423	171000	205179405	4680	4680	4680	4680	0
255	20240423	170900	205179405	4680	4680	4680	4680	0
256	20240423	170800	205179405	4680	4680	4680	4680	0
257	20240423	170700	205179405	4680	4680	4680	4680	0
258	20240423	170600	205179405	4680	4680	4680	4680	0
259	20240423	170500	205179405	4680	4680	4680	4680	0
260	20240423	170400	205179405	4680	4680	4680	4680	0
261	20240423	170300	205179405	4680	4680	4680	4680	0
262	20240423	170200	205179405	4680	4680	4680	4680	0
263	20240423	170100	205179405	4680	4680	4680	4680	0
264	20240423	170000	205179405	4680	4680	4680	4680	0
265	20240423	165900	205179405	4680	4680	4680	4680	0
266	20240423	165800	205179405	4680	4680	4680	4680	0
267	20240423	165700	205179405	4680	4680	4680	4680	0
268	20240423	165600	205179405	4680	4680	4680	4680	0
269	20240423	165500	205179405	4680	4680	4680	4680	0
270	20240423	165400	205179405	4680	4680	4680	4680	0
271	20240423	165300	205179405	4680	4680	4680	4680	0
272	20240423	165200	205179405	4680	4680	4680	4680	2512
273	20240423	165100	205179405	4680	4680	4680	4680	0
274	20240423	165000	205179405	4680	4680	4680	4680	0
275	20240423	164900	205179405	4680	4680	4680	4680	0
276	20240423	164800	205179405	4680	4680	4680	4680	0
277	20240423	164700	205179405	4680	4680	4680	4680	0
278	20240423	164600	205179405	4680	4680	4680	4680	0
279	20240423	164500	205179405	4680	4680	4680	4680	0
280	20240423	164400	205179405	4680	4680	4680	4680	0
281	20240423	164300	205179405	4680	4680	4680	4680	0
282	20240423	164200	205179405	4680	4680	4680	4680	0
283	20240423	164100	205179405	4680	4680	4680	4680	0
284	20240423	164000	205179405	4680	4680	4680	4680	0
285	20240423	163900	205179405	4680	4680	4680	4680	0
286	20240423	163800	205179405	4680	4680	4680	4680	0
287	20240423	163700	205179405	4680	4680	4680	4680	0
288	20240423	163600	205179405	4680	4680	4680	4680	0
289	20240423	163500	205179405	4680	4680	4680	4680	0
290	20240423	163400	205179405	4680	4680	4680	4680	0
291	20240423	163300	205179405	4680	4680	4680	4680	0
292	20240423	163200	205179405	4680	4680	4680	4680	0
293	20240423	163100	205179405	4680	4680	4680	4680	0
294	20240423	163000	205179405	4680	4680	4680	4680	0
295	20240423	162900	205179405	4680	4680	4680	4680	0
296	20240423	162800	205179405	4680	4680	4680	4680	0
297	20240423	162700	205179405	4680	4680	4680	4680	0
298	20240423	162600	205179405	4680	4680	4680	4680	0
299	20240423	162500	205179405	4680	4680	4680	4680	0
300	20240423	162400	205179405	4680	4680	4680	4680	0
301	20240423	162300	205179405	4680	4680	4680	4680	0
302	20240423	162200	205179405	4680	4680	4680	4680	2512
303	20240423	162100	205179405	4680	4680	4680	4680	0
304	20240423	162000	205179405	4680	4680	4680	4680	0
305	20240423	161900	205179405	4680	4680	4680	4680	0
306	20240423	161800	205179405	4680	4680	4680	4680	0
307	20240423	161700	205179405	4680	4680	4680	4680	0
308	20240423	161600	205179405	4680	4680	4680	4680	0
309	20240423	161500	205179405	4680	4680	4680	4680	0
310	20240423	161400	205179405	4680	4680	4680	4680	0
311	20240423	161300	205179405	4680	4680	4680	4680	0
312	20240423	161200	205179405	4680	4680	4680	4680	0
313	20240423	161100	205179405	4680	4680	4680	4680	0
314	20240423	161000	205179405	4680	4680	4680	4680	0
315	20240423	160900	205179405	4680	4680	4680	4680	0
316	20240423	160800	205179405	4680	4680	4680	4680	0
317	20240423	160700	205179405	4680	4680	4680	4680	0
318	20240423	160600	205179405	4680	4680	4680	4680	0
319	20240423	160500	205179405	4680	4680	4680	4680	0
320	20240423	160400	205179405	4680	4680	4680	4680	0
321	20240423	160300	205179405	4680	4680	4680	4680	0
322	20240423	160200	205179405	4680	4680	4680	4680	0
323	20240423	160100	205179405	4680	4680	4680	4680	0
324	20240423	160000	205179405	4680	4680	4680	4680	0
325	20240423	155900	205179405	4680	4680	4680	4680	0
326	20240423	155800	205179405	4680	4680	4680	4680	0
327	20240423	155700	205179405	4680	4680	4680	4680	0
328	20240423	155600	205179405	4680	4680	4680	4680	0
329	20240423	155500	205179405	4680	4680	4680	4680	0
330	20240423	155400	205179405	4680	4680	4680	4680	0
331	20240423	155300	205179405	4680	4680	4680	4680	0
332	20240423	155200	205179405	4680	4680	4680	4680	2512
333	20240423	155100	205179405	4680	4680	4680	4680	0
334	20240423	155000	205179405	4680	4680	4680	4680	0
335	20240423	154900	205179405	4680	4680	4680	4680	0
336	20240423	154800	205179405	4680	4680	4680	4680	0
337	20240423	154700	205179405	4680	4680	4680	4680	0
338	20240423	154600	205179405	4680	4680	4680	4680	0
339	20240423	154500	205179405	4680	4680	4680	4680	0
340	20240423	154400	205179405	4680	4680	4680	4680	0
341	20240423	154300	205179405	4680	4680	4680	4680	0
342	20240423	154200	205179405	4680	4680	4680	4680	0
343	20240423	154100	205179405	4680	4680	4680	4680	0
344	20240423	154000	205179405	4680	4680	4680	4680	0
345	20240423	153900	205179405	4680	4680	4680	4680	0
346	20240423	153800	205179405	4680	4680	4680	4680	0
347	20240423	153700	205179405	4680	4680	4680	4680	0
348	20240423	153600	205179405	4680	4680	4680	4680	0
349	20240423	153500	205179405	4680	4680	4680	4680	0
350	20240423	153400	205179405	4680	4680	4680	4680	0
351	20240423	153300	205179405	4680	4680	4680	4680	0
352	20240423	153200	205179405	4680	4680	4680	4680	0
353	20240423	153100	205179405	4680	4680	4680	4680	0
354	20240423	153000	205179405	4680	4680	4680	4680	2512
355	20240423	152900	193423245	4755	4755	4755	4755	0
356	20240423	152800	193423245	4755	4755	4755	4755	0
357	20240423	152700	193423245	4755	4755	4755	4755	0
358	20240423	152600	193423245	4755	4755	4755	4755	0
359	20240423	152500	193423245	4755	4755	4755	4755	0
360	20240423	152400	193423245	4755	4755	4755	4755	0
361	20240423	152300	193423245	4755	4755	4755	4755	0
362	20240423	152200	193423245	4755	4755	4755	4755	0
363	20240423	152100	193423245	4755	4755	4755	4755	0
364	20240423	152000	193423245	4755	4755	4755	4755	0
365	20240423	151900	193423245	4755	4755	4755	4755	22
366	20240423	151800	193318635	4705	4705	4705	4705	0
367	20240423	151700	193318635	4705	4705	4705	4705	0
368	20240423	151600	193318635	4705	4710	4710	4705	500
369	20240423	151500	190966100	4705	4730	4730	4700	1698
370	20240423	151400	182973350	4735	4735	4735	4735	658
371	20240423	151300	179857720	4735	4735	4735	4735	314
372	20240423	151200	178370930	4735	4735	4735	4735	0
373	20240423	151100	178370930	4735	4735	4735	4735	0
374	20240423	151000	178370930	4735	4735	4735	4735	172
375	20240423	150900	177556510	4735	4735	4735	4735	0
376	20240423	150800	177556510	4735	4735	4735	4735	1
377	20240423	150700	177551775	4735	4735	4735	4735	0
378	20240423	150600	177551775	4735	4735	4735	4735	0
379	20240423	150500	177551775	4735	4735	4735	4735	0
380	20240423	150400	177551775	4735	4735	4735	4735	17
381	20240423	150300	177471280	4735	4740	4740	4735	113
382	20240423	150200	176936075	4740	4755	4755	4740	99
383	20240423	150100	176466715	4760	4760	4760	4760	301
384	20240423	150000	175033955	4760	4770	4770	4760	239
385	20240423	145900	173895220	4770	4770	4770	4770	25
386	20240423	145800	173775970	4770	4770	4770	4770	0
387	20240423	145700	173775970	4770	4770	4770	4770	0
388	20240423	145600	173775970	4770	4770	4770	4770	0
389	20240423	145500	173775970	4770	4770	4770	4770	0
390	20240423	145400	173775970	4770	4770	4770	4770	0
391	20240423	145300	173775970	4770	4770	4770	4770	0
392	20240423	145200	173775970	4770	4770	4770	4770	0
393	20240423	145100	173775970	4770	4770	4770	4770	0
394	20240423	145000	173775970	4770	4770	4770	4770	0
395	20240423	144900	173775970	4770	4770	4770	4770	0
396	20240423	144800	173775970	4770	4770	4770	4770	7
397	20240423	144700	173742580	4775	4775	4775	4775	1
398	20240423	144600	173737805	4770	4770	4770	4770	0
399	20240423	144500	173737805	4770	4780	4780	4770	43
400	20240423	144400	173532600	4775	4775	4775	4775	50
401	20240423	144300	173293850	4775	4775	4775	4775	25
402	20240423	144200	173174475	4775	4775	4775	4775	132
403	20240423	144100	172544175	4780	4780	4780	4780	3
404	20240423	144000	172529835	4775	4775	4775	4775	0
405	20240423	143900	172529835	4775	4775	4775	4775	0
406	20240423	143800	172529835	4775	4775	4775	4775	56
407	20240423	143700	172262435	4780	4780	4780	4780	58
408	20240423	143600	171985195	4780	4780	4780	4780	5
409	20240423	143500	171961295	4780	4780	4780	4780	0
410	20240423	143400	171961295	4780	4780	4780	4780	11
411	20240423	143300	171908715	4780	4780	4780	4780	0
412	20240423	143200	171908715	4780	4780	4780	4780	0
413	20240423	143100	171908715	4780	4780	4780	4780	0
414	20240423	143000	171908715	4780	4780	4780	4780	0
415	20240423	142900	171908715	4780	4780	4780	4780	0
416	20240423	142800	171908715	4780	4780	4780	4780	0
417	20240423	142700	171908715	4780	4780	4780	4780	0
418	20240423	142600	171908715	4780	4780	4780	4780	300
419	20240423	142500	170474715	4780	4780	4780	4780	0
420	20240423	142400	170474715	4780	4780	4780	4780	0
421	20240423	142300	170474715	4780	4780	4780	4780	0
422	20240423	142200	170474715	4780	4780	4780	4780	0
423	20240423	142100	170474715	4780	4780	4780	4780	0
424	20240423	142000	170474715	4780	4780	4780	4780	0
425	20240423	141900	170474715	4780	4780	4780	4780	0
426	20240423	141800	170474715	4780	4780	4780	4780	22
427	20240423	141700	170369555	4780	4780	4780	4780	0
428	20240423	141600	170369555	4780	4780	4780	4780	0
429	20240423	141500	170369555	4780	4780	4780	4780	0
430	20240423	141400	170369555	4780	4780	4780	4780	12
431	20240423	141300	170312195	4780	4780	4780	4780	0
432	20240423	141200	170312195	4780	4785	4785	4780	2
433	20240423	141100	170302630	4785	4785	4785	4785	1
434	20240423	141000	170297845	4785	4785	4785	4785	500
435	20240423	140900	167905345	4785	4785	4785	4785	0
436	20240423	140800	167905345	4785	4785	4785	4785	1
437	20240423	140700	167900560	4785	4785	4785	4785	3
438	20240423	140600	167886205	4785	4800	4800	4785	22
439	20240423	140500	167780860	4800	4800	4800	4800	34
440	20240423	140400	167617660	4800	4800	4800	4800	37
441	20240423	140300	167440060	4800	4800	4800	4800	20
442	20240423	140200	167344060	4800	4800	4800	4800	9
443	20240423	140100	167300860	4790	4790	4790	4790	3
444	20240423	140000	167286490	4785	4785	4785	4785	0
445	20240423	135900	167286490	4785	4785	4785	4785	0
446	20240423	135800	167286490	4785	4785	4785	4785	58
447	20240423	135700	167008960	4785	4785	4785	4785	0
448	20240423	135600	167008960	4785	4785	4785	4785	0
449	20240423	135500	167008960	4785	4785	4785	4785	0
450	20240423	135400	167008960	4785	4785	4785	4785	0
451	20240423	135300	167008960	4785	4785	4785	4785	22
452	20240423	135200	166903690	4785	4785	4785	4785	0
453	20240423	135100	166903690	4785	4785	4785	4785	3
454	20240423	135000	166889335	4785	4785	4785	4785	0
455	20240423	134900	166889335	4785	4785	4785	4785	1
456	20240423	134800	166884550	4805	4805	4805	4805	0
457	20240423	134700	166884550	4805	4805	4805	4805	0
458	20240423	134600	166884550	4805	4805	4805	4805	0
459	20240423	134500	166884550	4805	4805	4805	4805	0
460	20240423	134400	166884550	4805	4805	4805	4805	50
461	20240423	134300	166644300	4805	4785	4805	4785	197
462	20240423	134200	165699620	4780	4780	4780	4780	0
463	20240423	134100	165699620	4780	4780	4780	4780	1
464	20240423	134000	165694840	4775	4775	4775	4775	0
465	20240423	133900	165694840	4775	4775	4775	4775	98
466	20240423	133800	165226890	4775	4775	4775	4775	17
467	20240423	133700	165145715	4780	4780	4780	4780	0
468	20240423	133600	165145715	4780	4780	4780	4780	0
469	20240423	133500	165145715	4780	4780	4780	4780	3
470	20240423	133400	165131375	4780	4780	4780	4780	0
471	20240423	133300	165131375	4780	4780	4780	4780	0
472	20240423	133200	165131375	4780	4780	4780	4780	0
473	20240423	133100	165131375	4780	4780	4780	4780	0
474	20240423	133000	165131375	4780	4780	4780	4780	0
475	20240423	132900	165131375	4780	4780	4780	4780	0
476	20240423	132800	165131375	4780	4780	4780	4780	0
477	20240423	132700	165131375	4780	4780	4780	4780	0
478	20240423	132600	165131375	4780	4780	4780	4780	11
479	20240423	132500	165078795	4780	4780	4780	4780	0
480	20240423	132400	165078795	4780	4780	4780	4780	0
481	20240423	132300	165078795	4780	4780	4780	4780	0
482	20240423	132200	165078795	4780	4780	4780	4780	0
483	20240423	132100	165078795	4780	4780	4780	4780	40
484	20240423	132000	164887595	4780	4780	4780	4780	0
485	20240423	131900	164887595	4780	4780	4780	4780	6
486	20240423	131800	164858915	4775	4775	4775	4775	2
487	20240423	131700	164849365	4775	4775	4775	4775	0
488	20240423	131600	164849365	4775	4775	4775	4775	0
489	20240423	131500	164849365	4775	4775	4775	4775	0
490	20240423	131400	164849365	4775	4775	4775	4775	5
491	20240423	131300	164825490	4780	4780	4780	4780	129
492	20240423	131200	164208870	4785	4785	4785	4785	0
493	20240423	131100	164208870	4785	4785	4785	4785	100
494	20240423	131000	163730370	4780	4780	4780	4780	0
495	20240423	130900	163730370	4780	4780	4780	4780	0
496	20240423	130800	163730370	4780	4780	4780	4780	5
497	20240423	130700	163706470	4775	4775	4775	4775	0
498	20240423	130600	163706470	4775	4775	4775	4775	11
499	20240423	130500	163653945	4800	4800	4800	4800	0
500	20240423	130400	163653945	4800	4800	4800	4800	0
501	20240423	130300	163653945	4800	4800	4800	4800	0
502	20240423	130200	163653945	4800	4800	4800	4800	208
503	20240423	130100	162655545	4800	4800	4800	4800	62
504	20240423	130000	162357945	4800	4800	4800	4800	0
505	20240423	125900	162357945	4800	4800	4800	4800	0
506	20240423	125800	162357945	4800	4800	4800	4800	30
507	20240423	125700	162213945	4805	4805	4805	4805	0
508	20240423	125600	162213945	4805	4805	4805	4805	0
509	20240423	125500	162213945	4805	4805	4805	4805	0
510	20240423	125400	162213945	4805	4805	4805	4805	0
511	20240423	125300	162213945	4805	4805	4805	4805	0
512	20240423	125200	162213945	4805	4805	4805	4805	0
513	20240423	125100	162213945	4805	4805	4805	4805	0
514	20240423	125000	162213945	4805	4805	4805	4805	1
515	20240423	124900	162209140	4805	4805	4805	4805	0
516	20240423	124800	162209140	4805	4805	4805	4805	0
517	20240423	124700	162209140	4805	4775	4805	4775	100
518	20240423	124600	161730000	4770	4770	4770	4770	0
519	20240423	124500	161730000	4770	4770	4770	4770	0
520	20240423	124400	161730000	4770	4770	4770	4770	0
521	20240423	124300	161730000	4770	4770	4770	4770	0
522	20240423	124200	161730000	4770	4770	4770	4770	0
523	20240423	124100	161730000	4770	4770	4770	4770	1
524	20240423	124000	161725230	4770	4770	4770	4770	0
525	20240423	123900	161725230	4770	4770	4770	4770	204
526	20240423	123800	160752150	4760	4760	4760	4760	0
527	20240423	123700	160752150	4760	4760	4760	4760	0
528	20240423	123600	160752150	4760	4750	4760	4750	86
529	20240423	123500	160343220	4735	4735	4735	4735	0
530	20240423	123400	160343220	4735	4735	4735	4735	0
531	20240423	123300	160343220	4735	4735	4735	4735	0
532	20240423	123200	160343220	4735	4735	4735	4735	0
533	20240423	123100	160343220	4735	4735	4735	4735	0
534	20240423	123000	160343220	4735	4735	4735	4735	0
535	20240423	122900	160343220	4735	4735	4735	4735	0
536	20240423	122800	160343220	4735	4735	4735	4735	0
537	20240423	122700	160343220	4735	4735	4735	4735	0
538	20240423	122600	160343220	4735	4735	4735	4735	0
539	20240423	122500	160343220	4735	4735	4735	4735	0
540	20240423	122400	160343220	4735	4735	4735	4735	11
541	20240423	122300	160291135	4735	4735	4735	4735	0
542	20240423	122200	160291135	4735	4735	4735	4735	0
543	20240423	122100	160291135	4735	4735	4735	4735	0
544	20240423	122000	160291135	4735	4735	4735	4735	0
545	20240423	121900	160291135	4735	4735	4735	4735	0
546	20240423	121800	160291135	4735	4735	4735	4735	0
547	20240423	121700	160291135	4735	4735	4735	4735	0
548	20240423	121600	160291135	4735	4735	4735	4735	0
549	20240423	121500	160291135	4735	4735	4735	4735	60
550	20240423	121400	160007035	4735	4735	4735	4735	0
551	20240423	121300	160007035	4735	4735	4735	4735	0
552	20240423	121200	160007035	4735	4735	4735	4735	0
553	20240423	121100	160007035	4735	4745	4745	4735	182
554	20240423	121000	159144535	4770	4770	4770	4770	10
555	20240423	120900	159096835	4770	4770	4770	4770	0
556	20240423	120800	159096835	4770	4770	4770	4770	0
557	20240423	120700	159096835	4770	4770	4770	4770	0
558	20240423	120600	159096835	4770	4770	4770	4770	0
559	20240423	120500	159096835	4770	4770	4770	4770	0
560	20240423	120400	159096835	4770	4770	4770	4770	0
561	20240423	120300	159096835	4770	4770	4770	4770	0
562	20240423	120200	159096835	4770	4770	4770	4770	0
563	20240423	120100	159096835	4770	4770	4770	4770	0
564	20240423	120000	159096835	4770	4770	4770	4770	0
565	20240423	115900	159096835	4770	4770	4770	4770	295
566	20240423	115800	157689685	4770	4770	4770	4770	0
567	20240423	115700	157689685	4770	4770	4770	4770	0
568	20240423	115600	157689685	4770	4770	4770	4770	0
569	20240423	115500	157689685	4770	4770	4770	4770	0
570	20240423	115400	157689685	4770	4770	4770	4770	0
571	20240423	115300	157689685	4770	4770	4770	4770	0
572	20240423	115200	157689685	4770	4770	4770	4770	0
573	20240423	115100	157689685	4770	4770	4770	4770	0
574	20240423	115000	157689685	4770	4770	4770	4770	0
575	20240423	114900	157689685	4770	4770	4770	4770	0
576	20240423	114800	157689685	4770	4770	4770	4770	5
577	20240423	114700	157665835	4770	4770	4770	4770	5
578	20240423	114600	157641985	4770	4770	4770	4770	0
579	20240423	114500	157641985	4770	4770	4770	4770	0
580	20240423	114400	157641985	4770	4770	4770	4770	0
581	20240423	114300	157641985	4770	4770	4770	4770	0
582	20240423	114200	157641985	4770	4770	4770	4770	195
583	20240423	114100	156711835	4740	4740	4740	4740	0
584	20240423	114000	156711835	4740	4740	4740	4740	0
585	20240423	113900	156711835	4740	4765	4765	4740	24
586	20240423	113800	156597575	4770	4770	4770	4770	0
587	20240423	113700	156597575	4770	4770	4770	4770	5
588	20240423	113600	156573725	4770	4770	4770	4770	0
589	20240423	113500	156573725	4770	4770	4770	4770	0
590	20240423	113400	156573725	4770	4770	4770	4770	0
591	20240423	113300	156573725	4770	4770	4770	4770	0
592	20240423	113200	156573725	4770	4770	4770	4770	0
593	20240423	113100	156573725	4770	4770	4770	4770	0
594	20240423	113000	156573725	4770	4770	4770	4770	0
595	20240423	112900	156573725	4770	4770	4770	4770	0
596	20240423	112800	156573725	4770	4770	4770	4770	0
597	20240423	112700	156573725	4770	4770	4770	4770	0
598	20240423	112600	156573725	4770	4770	4770	4770	1
599	20240423	112500	156568955	4765	4765	4765	4765	0
600	20240423	112400	156568955	4765	4765	4765	4765	0
601	20240423	112300	156568955	4765	4765	4765	4765	0
602	20240423	112200	156568955	4765	4765	4765	4765	0
603	20240423	112100	156568955	4765	4765	4765	4765	0
604	20240423	112000	156568955	4765	4765	4765	4765	0
605	20240423	111900	156568955	4765	4765	4765	4765	0
606	20240423	111800	156568955	4765	4765	4765	4765	0
607	20240423	111700	156568955	4765	4765	4765	4765	0
608	20240423	111600	156568955	4765	4765	4765	4765	32
609	20240423	111500	156416475	4770	4770	4770	4770	0
610	20240423	111400	156416475	4770	4770	4770	4770	159
611	20240423	111300	155658045	4770	4770	4770	4770	4
612	20240423	111200	155638965	4770	4770	4770	4770	0
613	20240423	111100	155638965	4770	4785	4785	4770	117
614	20240423	111000	155079825	4785	4785	4785	4785	9
615	20240423	110900	155036760	4785	4785	4785	4785	21
616	20240423	110800	154936275	4785	4785	4785	4785	0
617	20240423	110700	154936275	4785	4785	4785	4785	0
618	20240423	110600	154936275	4785	4785	4785	4785	0
619	20240423	110500	154936275	4785	4785	4785	4785	0
620	20240423	110400	154936275	4785	4785	4785	4785	0
621	20240423	110300	154936275	4785	4785	4785	4785	0
622	20240423	110200	154936275	4785	4785	4785	4785	0
623	20240423	110100	154936275	4785	4785	4785	4785	0
624	20240423	110000	154936275	4785	4785	4785	4785	0
625	20240423	105900	154936275	4785	4785	4785	4785	0
626	20240423	105800	154936275	4785	4785	4785	4785	0
627	20240423	105700	154936275	4785	4785	4785	4785	0
628	20240423	105600	154936275	4785	4785	4785	4785	0
629	20240423	105500	154936275	4785	4785	4785	4785	0
630	20240423	105400	154936275	4785	4785	4785	4785	100
631	20240423	105300	154457775	4835	4810	4835	4810	102
632	20240423	105200	153965920	4810	4805	4810	4805	11
633	20240423	105100	153913025	4775	4775	4775	4775	0
634	20240423	105000	153913025	4775	4775	4775	4775	0
635	20240423	104900	153913025	4775	4775	4775	4775	0
636	20240423	104800	153913025	4775	4775	4775	4775	0
637	20240423	104700	153913025	4775	4775	4775	4775	0
638	20240423	104600	153913025	4775	4775	4775	4775	0
639	20240423	104500	153913025	4775	4775	4775	4775	3
640	20240423	104400	153898700	4765	4765	4765	4765	0
641	20240423	104300	153898700	4765	4765	4765	4765	0
642	20240423	104200	153898700	4765	4765	4765	4765	0
643	20240423	104100	153898700	4765	4765	4765	4765	3
644	20240423	104000	153884405	4765	4765	4765	4765	0
645	20240423	103900	153884405	4765	4765	4765	4765	0
646	20240423	103800	153884405	4765	4765	4765	4765	0
647	20240423	103700	153884405	4765	4765	4765	4765	0
648	20240423	103600	153884405	4765	4765	4765	4765	0
649	20240423	103500	153884405	4765	4765	4765	4765	169
650	20240423	103400	153079120	4765	4765	4765	4765	0
651	20240423	103300	153079120	4765	4765	4765	4765	0
652	20240423	103200	153079120	4765	4765	4765	4765	0
653	20240423	103100	153079120	4765	4765	4765	4765	0
654	20240423	103000	153079120	4765	4765	4765	4765	1
655	20240423	102900	153074355	4765	4765	4765	4765	0
656	20240423	102800	153074355	4765	4765	4765	4765	2
657	20240423	102700	153064825	4765	4765	4765	4765	2
658	20240423	102600	153055295	4765	4765	4765	4765	31
659	20240423	102500	152907580	4765	4765	4765	4765	0
660	20240423	102400	152907580	4765	4765	4765	4765	0
661	20240423	102300	152907580	4765	4765	4765	4765	3
662	20240423	102200	152893285	4810	4755	4810	4755	1005
663	20240423	102100	148104595	4755	4745	4755	4745	63
664	20240423	102000	147805455	4740	4725	4740	4725	1356
665	20240423	101900	141380900	4690	4690	4690	4690	0
666	20240423	101800	141380900	4690	4690	4690	4690	0
667	20240423	101700	141380900	4690	4690	4690	4690	0
668	20240423	101600	141380900	4690	4690	4690	4690	0
669	20240423	101500	141380900	4690	4690	4690	4690	0
670	20240423	101400	141380900	4690	4690	4690	4690	0
671	20240423	101300	141380900	4690	4690	4690	4690	29
672	20240423	101200	141244890	4730	4730	4730	4730	0
673	20240423	101100	141244890	4730	4730	4730	4730	0
674	20240423	101000	141244890	4730	4730	4730	4730	0
675	20240423	100900	141244890	4730	4730	4730	4730	0
676	20240423	100800	141244890	4730	4730	4730	4730	0
677	20240423	100700	141244890	4730	4730	4730	4730	200
678	20240423	100600	140298890	4730	4705	4730	4705	1000
679	20240423	100500	135573065	4680	4680	4680	4680	3
680	20240423	100400	135559025	4705	4705	4705	4705	0
681	20240423	100300	135559025	4705	4705	4705	4705	0
682	20240423	100200	135559025	4705	4705	4705	4705	0
683	20240423	100100	135559025	4705	4705	4705	4705	0
684	20240423	100000	135559025	4705	4705	4705	4705	43
685	20240423	095900	135356710	4705	4705	4705	4705	0
686	20240423	095800	135356710	4705	4675	4705	4675	17
687	20240423	095700	135276915	4675	4675	4675	4675	0
688	20240423	095600	135276915	4675	4675	4675	4675	0
689	20240423	095500	135276915	4675	4675	4675	4675	2
690	20240423	095400	135267565	4675	4675	4675	4675	1
691	20240423	095300	135262890	4675	4675	4675	4675	0
692	20240423	095200	135262890	4675	4675	4675	4675	0
693	20240423	095100	135262890	4675	4675	4675	4675	1
694	20240423	095000	135258215	4675	4675	4675	4675	2
695	20240423	094900	135248865	4675	4675	4675	4675	3
696	20240423	094800	135234840	4675	4675	4675	4675	0
697	20240423	094700	135234840	4675	4675	4675	4675	0
698	20240423	094600	135234840	4675	4675	4675	4675	1
699	20240423	094500	135230165	4695	4695	4695	4695	0
700	20240423	094400	135230165	4695	4695	4695	4695	1
701	20240423	094300	135225470	4670	4670	4670	4670	0
702	20240423	094200	135225470	4670	4700	4700	4670	514
703	20240423	094100	132825060	4670	4670	4670	4670	0
704	20240423	094000	132825060	4670	4670	4670	4670	0
705	20240423	093900	132825060	4670	4670	4670	4670	1
706	20240423	093800	132820390	4705	4705	4705	4705	0
707	20240423	093700	132820390	4705	4705	4705	4705	0
708	20240423	093600	132820390	4705	4705	4705	4705	8
709	20240423	093500	132782750	4705	4705	4705	4705	0
710	20240423	093400	132782750	4705	4705	4705	4705	0
711	20240423	093300	132782750	4705	4705	4705	4705	1
712	20240423	093200	132778045	4705	4705	4705	4705	1
713	20240423	093100	132773340	4675	4675	4675	4675	9
714	20240423	093000	132731265	4705	4705	4705	4705	0
715	20240423	092900	132731265	4705	4705	4705	4705	0
716	20240423	092800	132731265	4705	4695	4705	4695	121
717	20240423	092700	132162380	4665	4665	4665	4665	0
718	20240423	092600	132162380	4665	4665	4665	4665	66
719	20240423	092500	131854490	4665	4665	4665	4665	90
720	20240423	092400	131434640	4665	4675	4675	4665	116
721	20240423	092300	130893425	4675	4675	4675	4675	25
722	20240423	092200	130776550	4670	4670	4670	4670	0
723	20240423	092100	130776550	4670	4675	4680	4670	133
724	20240423	092000	130154940	4720	4720	4720	4720	0
725	20240423	091900	130154940	4720	4720	4720	4720	0
726	20240423	091800	130154940	4720	4720	4720	4720	0
727	20240423	091700	130154940	4720	4720	4720	4720	0
728	20240423	091600	130154940	4720	4730	4730	4720	71
729	20240423	091500	129819330	4730	4730	4735	4730	55
730	20240423	091400	129559100	4735	4730	4735	4730	36
731	20240423	091300	129388815	4720	4720	4720	4720	2
732	20240423	091200	129379375	4720	4720	4720	4720	18
733	20240423	091100	129294415	4720	4715	4720	4715	202
734	20240423	091000	128340980	4665	4665	4665	4665	1
735	20240423	090900	128336315	4655	4655	4655	4655	0
736	20240423	090800	128336315	4655	4655	4655	4655	0
737	20240423	090700	128336315	4655	4655	4655	4655	0
738	20240423	090600	128336315	4655	4655	4655	4655	1
739	20240423	090500	128331660	4715	4740	4740	4715	106
740	20240423	090400	127831800	4680	4650	4680	4620	4785
741	20240423	090300	105632865	4650	4685	4685	4650	358
742	20240423	090200	103960900	4690	4650	4690	4645	11
743	20240423	090100	103909485	4690	4870	4900	4645	13572
744	20240423	090000	39877240	4865	4920	4920	4865	8109