KissMeData/192410/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203400	122471255	466	466	466	466	1123
3	20240423	203300	122471255	466	466	466	466	0
4	20240423	203200	122471255	466	466	466	466	0
5	20240423	203100	122471255	466	466	466	466	0
6	20240423	203000	122471255	466	466	466	466	0
7	20240423	202900	122471255	466	466	466	466	0
8	20240423	202800	122471255	466	466	466	466	0
9	20240423	202700	122471255	466	466	466	466	0
10	20240423	202600	122471255	466	466	466	466	0
11	20240423	202500	122471255	466	466	466	466	0
12	20240423	202400	122471255	466	466	466	466	0
13	20240423	202300	122471255	466	466	466	466	0
14	20240423	202200	122471255	466	466	466	466	0
15	20240423	202100	122471255	466	466	466	466	0
16	20240423	202000	122471255	466	466	466	466	0
17	20240423	201900	122471255	466	466	466	466	0
18	20240423	201800	122471255	466	466	466	466	0
19	20240423	201700	122471255	466	466	466	466	0
20	20240423	201600	122471255	466	466	466	466	0
21	20240423	201500	122471255	466	466	466	466	0
22	20240423	201400	122471255	466	466	466	466	0
23	20240423	201300	122471255	466	466	466	466	0
24	20240423	201200	122471255	466	466	466	466	0
25	20240423	201100	122471255	466	466	466	466	0
26	20240423	201000	122471255	466	466	466	466	0
27	20240423	200900	122471255	466	466	466	466	0
28	20240423	200800	122471255	466	466	466	466	0
29	20240423	200700	122471255	466	466	466	466	0
30	20240423	200600	122471255	466	466	466	466	0
31	20240423	200500	122471255	466	466	466	466	0
32	20240423	200400	122471255	466	466	466	466	1123
33	20240423	200300	122471255	466	466	466	466	0
34	20240423	200200	122471255	466	466	466	466	0
35	20240423	200100	122471255	466	466	466	466	0
36	20240423	200000	122471255	466	466	466	466	0
37	20240423	195900	122471255	466	466	466	466	0
38	20240423	195800	122471255	466	466	466	466	0
39	20240423	195700	122471255	466	466	466	466	0
40	20240423	195600	122471255	466	466	466	466	0
41	20240423	195500	122471255	466	466	466	466	0
42	20240423	195400	122471255	466	466	466	466	0
43	20240423	195300	122471255	466	466	466	466	0
44	20240423	195200	122471255	466	466	466	466	0
45	20240423	195100	122471255	466	466	466	466	0
46	20240423	195000	122471255	466	466	466	466	0
47	20240423	194900	122471255	466	466	466	466	0
48	20240423	194800	122471255	466	466	466	466	0
49	20240423	194700	122471255	466	466	466	466	0
50	20240423	194600	122471255	466	466	466	466	0
51	20240423	194500	122471255	466	466	466	466	0
52	20240423	194400	122471255	466	466	466	466	0
53	20240423	194300	122471255	466	466	466	466	0
54	20240423	194200	122471255	466	466	466	466	0
55	20240423	194100	122471255	466	466	466	466	0
56	20240423	194000	122471255	466	466	466	466	0
57	20240423	193900	122471255	466	466	466	466	0
58	20240423	193800	122471255	466	466	466	466	0
59	20240423	193700	122471255	466	466	466	466	0
60	20240423	193600	122471255	466	466	466	466	0
61	20240423	193500	122471255	466	466	466	466	0
62	20240423	193400	122471255	466	466	466	466	1123
63	20240423	193300	122471255	466	466	466	466	0
64	20240423	193200	122471255	466	466	466	466	0
65	20240423	193100	122471255	466	466	466	466	0
66	20240423	193000	122471255	466	466	466	466	0
67	20240423	192900	122471255	466	466	466	466	0
68	20240423	192800	122471255	466	466	466	466	0
69	20240423	192700	122471255	466	466	466	466	0
70	20240423	192600	122471255	466	466	466	466	0
71	20240423	192500	122471255	466	466	466	466	0
72	20240423	192400	122471255	466	466	466	466	0
73	20240423	192300	122471255	466	466	466	466	0
74	20240423	192200	122471255	466	466	466	466	0
75	20240423	192100	122471255	466	466	466	466	0
76	20240423	192000	122471255	466	466	466	466	0
77	20240423	191900	122471255	466	466	466	466	0
78	20240423	191800	122471255	466	466	466	466	0
79	20240423	191700	122471255	466	466	466	466	0
80	20240423	191600	122471255	466	466	466	466	0
81	20240423	191500	122471255	466	466	466	466	0
82	20240423	191400	122471255	466	466	466	466	0
83	20240423	191300	122471255	466	466	466	466	0
84	20240423	191200	122471255	466	466	466	466	0
85	20240423	191100	122471255	466	466	466	466	0
86	20240423	191000	122471255	466	466	466	466	0
87	20240423	190900	122471255	466	466	466	466	0
88	20240423	190800	122471255	466	466	466	466	0
89	20240423	190700	122471255	466	466	466	466	0
90	20240423	190600	122471255	466	466	466	466	0
91	20240423	190500	122471255	466	466	466	466	0
92	20240423	190400	122471255	466	466	466	466	1123
93	20240423	190300	122471255	466	466	466	466	0
94	20240423	190200	122471255	466	466	466	466	0
95	20240423	190100	122471255	466	466	466	466	0
96	20240423	190000	122471255	466	466	466	466	0
97	20240423	185900	122471255	466	466	466	466	0
98	20240423	185800	122471255	466	466	466	466	0
99	20240423	185700	122471255	466	466	466	466	0
100	20240423	185600	122471255	466	466	466	466	0
101	20240423	185500	122471255	466	466	466	466	0
102	20240423	185400	122471255	466	466	466	466	0
103	20240423	185300	122471255	466	466	466	466	0
104	20240423	185200	122471255	466	466	466	466	0
105	20240423	185100	122471255	466	466	466	466	0
106	20240423	185000	122471255	466	466	466	466	0
107	20240423	184900	122471255	466	466	466	466	0
108	20240423	184800	122471255	466	466	466	466	0
109	20240423	184700	122471255	466	466	466	466	0
110	20240423	184600	122471255	466	466	466	466	0
111	20240423	184500	122471255	466	466	466	466	0
112	20240423	184400	122471255	466	466	466	466	0
113	20240423	184300	122471255	466	466	466	466	0
114	20240423	184200	122471255	466	466	466	466	0
115	20240423	184100	122471255	466	466	466	466	0
116	20240423	184000	122471255	466	466	466	466	0
117	20240423	183900	122471255	466	466	466	466	0
118	20240423	183800	122471255	466	466	466	466	0
119	20240423	183700	122471255	466	466	466	466	0
120	20240423	183600	122471255	466	466	466	466	0
121	20240423	183500	122471255	466	466	466	466	0
122	20240423	183400	122471255	466	466	466	466	1123
123	20240423	183300	122471255	466	466	466	466	0
124	20240423	183200	122471255	466	466	466	466	0
125	20240423	183100	122471255	466	466	466	466	0
126	20240423	183000	122471255	466	466	466	466	0
127	20240423	182900	122471255	466	466	466	466	0
128	20240423	182800	122471255	466	466	466	466	0
129	20240423	182700	122471255	466	466	466	466	0
130	20240423	182600	122471255	466	466	466	466	0
131	20240423	182500	122471255	466	466	466	466	0
132	20240423	182400	122471255	466	466	466	466	0
133	20240423	182300	122471255	466	466	466	466	0
134	20240423	182200	122471255	466	466	466	466	0
135	20240423	182100	122471255	466	466	466	466	0
136	20240423	182000	122471255	466	466	466	466	0
137	20240423	181900	122471255	466	466	466	466	0
138	20240423	181800	122471255	466	466	466	466	0
139	20240423	181700	122471255	466	466	466	466	0
140	20240423	181600	122471255	466	466	466	466	0
141	20240423	181500	122471255	466	466	466	466	0
142	20240423	181400	122471255	466	466	466	466	0
143	20240423	181300	122471255	466	466	466	466	0
144	20240423	181200	122471255	466	466	466	466	0
145	20240423	181100	122471255	466	466	466	466	0
146	20240423	181000	122471255	466	466	466	466	0
147	20240423	180900	122471255	466	466	466	466	0
148	20240423	180800	122471255	466	466	466	466	0
149	20240423	180700	122471255	466	466	466	466	0
150	20240423	180600	122471255	466	466	466	466	0
151	20240423	180500	122471255	466	466	466	466	0
152	20240423	180400	122471255	466	466	466	466	1123
153	20240423	180300	122471255	466	466	466	466	0
154	20240423	180200	122471255	466	466	466	466	0
155	20240423	180100	122471255	466	466	466	466	0
156	20240423	180000	122471255	466	466	466	466	0
157	20240423	175900	122471255	466	466	466	466	0
158	20240423	175800	122471255	466	466	466	466	0
159	20240423	175700	122471255	466	466	466	466	0
160	20240423	175600	122471255	466	466	466	466	0
161	20240423	175500	122471255	466	466	466	466	0
162	20240423	175400	122471255	466	466	466	466	0
163	20240423	175300	122471255	466	466	466	466	0
164	20240423	175200	122471255	466	466	466	466	0
165	20240423	175100	122471255	466	466	466	466	0
166	20240423	175000	122471255	466	466	466	466	0
167	20240423	174900	122471255	466	466	466	466	0
168	20240423	174800	122471255	466	466	466	466	0
169	20240423	174700	122471255	466	466	466	466	0
170	20240423	174600	122471255	466	466	466	466	0
171	20240423	174500	122471255	466	466	466	466	0
172	20240423	174400	122471255	466	466	466	466	0
173	20240423	174300	122471255	466	466	466	466	0
174	20240423	174200	122471255	466	466	466	466	0
175	20240423	174100	122471255	466	466	466	466	0
176	20240423	174000	122471255	466	466	466	466	0
177	20240423	173900	122471255	466	466	466	466	0
178	20240423	173800	122471255	466	466	466	466	0
179	20240423	173700	122471255	466	466	466	466	0
180	20240423	173600	122471255	466	466	466	466	0
181	20240423	173500	122471255	466	466	466	466	0
182	20240423	173400	122471255	466	466	466	466	1123
183	20240423	173300	122471255	466	466	466	466	0
184	20240423	173200	122471255	466	466	466	466	0
185	20240423	173100	122471255	466	466	466	466	0
186	20240423	173000	122471255	466	466	466	466	0
187	20240423	172900	122471255	466	466	466	466	0
188	20240423	172800	122471255	466	466	466	466	0
189	20240423	172700	122471255	466	466	466	466	0
190	20240423	172600	122471255	466	466	466	466	0
191	20240423	172500	122471255	466	466	466	466	0
192	20240423	172400	122471255	466	466	466	466	0
193	20240423	172300	122471255	466	466	466	466	0
194	20240423	172200	122471255	466	466	466	466	0
195	20240423	172100	122471255	466	466	466	466	0
196	20240423	172000	122471255	466	466	466	466	0
197	20240423	171900	122471255	466	466	466	466	0
198	20240423	171800	122471255	466	466	466	466	0
199	20240423	171700	122471255	466	466	466	466	0
200	20240423	171600	122471255	466	466	466	466	0
201	20240423	171500	122471255	466	466	466	466	0
202	20240423	171400	122471255	466	466	466	466	0
203	20240423	171300	122471255	466	466	466	466	0
204	20240423	171200	122471255	466	466	466	466	0
205	20240423	171100	122471255	466	466	466	466	0
206	20240423	171000	122471255	466	466	466	466	0
207	20240423	170900	122471255	466	466	466	466	0
208	20240423	170800	122471255	466	466	466	466	0
209	20240423	170700	122471255	466	466	466	466	0
210	20240423	170600	122471255	466	466	466	466	0
211	20240423	170500	122471255	466	466	466	466	0
212	20240423	170400	122471255	466	466	466	466	1123
213	20240423	170300	122471255	466	466	466	466	0
214	20240423	170200	122471255	466	466	466	466	0
215	20240423	170100	122471255	466	466	466	466	0
216	20240423	170000	122471255	466	466	466	466	0
217	20240423	165900	122471255	466	466	466	466	0
218	20240423	165800	122471255	466	466	466	466	0
219	20240423	165700	122471255	466	466	466	466	0
220	20240423	165600	122471255	466	466	466	466	0
221	20240423	165500	122471255	466	466	466	466	0
222	20240423	165400	122471255	466	466	466	466	0
223	20240423	165300	122471255	466	466	466	466	0
224	20240423	165200	122471255	466	466	466	466	0
225	20240423	165100	122471255	466	466	466	466	0
226	20240423	165000	122471255	466	466	466	466	0
227	20240423	164900	122471255	466	466	466	466	0
228	20240423	164800	122471255	466	466	466	466	0
229	20240423	164700	122471255	466	466	466	466	0
230	20240423	164600	122471255	466	466	466	466	0
231	20240423	164500	122471255	466	466	466	466	0
232	20240423	164400	122471255	466	466	466	466	0
233	20240423	164300	122471255	466	466	466	466	0
234	20240423	164200	122471255	466	466	466	466	0
235	20240423	164100	122471255	466	466	466	466	0
236	20240423	164000	122471255	466	466	466	466	0
237	20240423	163900	122471255	466	466	466	466	0
238	20240423	163800	122471255	466	466	466	466	0
239	20240423	163700	122471255	466	466	466	466	0
240	20240423	163600	122471255	466	466	466	466	0
241	20240423	163500	122471255	466	466	466	466	0
242	20240423	163400	122471255	466	466	466	466	1123
243	20240423	163300	122471255	466	466	466	466	0
244	20240423	163200	122471255	466	466	466	466	0
245	20240423	163100	122471255	466	466	466	466	0
246	20240423	163000	122471255	466	466	466	466	0
247	20240423	162900	122471255	466	466	466	466	0
248	20240423	162800	122471255	466	466	466	466	0
249	20240423	162700	122471255	466	466	466	466	0
250	20240423	162600	122471255	466	466	466	466	0
251	20240423	162500	122471255	466	466	466	466	0
252	20240423	162400	122471255	466	466	466	466	0
253	20240423	162300	122471255	466	466	466	466	0
254	20240423	162200	122471255	466	466	466	466	0
255	20240423	162100	122471255	466	466	466	466	0
256	20240423	162000	122471255	466	466	466	466	0
257	20240423	161900	122471255	466	466	466	466	0
258	20240423	161800	122471255	466	466	466	466	0
259	20240423	161700	122471255	466	466	466	466	0
260	20240423	161600	122471255	466	466	466	466	0
261	20240423	161500	122471255	466	466	466	466	0
262	20240423	161400	122471255	466	466	466	466	0
263	20240423	161300	122471255	466	466	466	466	0
264	20240423	161200	122471255	466	466	466	466	0
265	20240423	161100	122471255	466	466	466	466	0
266	20240423	161000	122471255	466	466	466	466	0
267	20240423	160900	122471255	466	466	466	466	0
268	20240423	160800	122471255	466	466	466	466	0
269	20240423	160700	122471255	466	466	466	466	0
270	20240423	160600	122471255	466	466	466	466	0
271	20240423	160500	122471255	466	466	466	466	0
272	20240423	160400	122471255	466	466	466	466	1123
273	20240423	160300	122471255	466	466	466	466	0
274	20240423	160200	122471255	466	466	466	466	0
275	20240423	160100	122471255	466	466	466	466	0
276	20240423	160000	122471255	466	466	466	466	0
277	20240423	155900	122471255	466	466	466	466	0
278	20240423	155800	122471255	466	466	466	466	0
279	20240423	155700	122471255	466	466	466	466	0
280	20240423	155600	122471255	466	466	466	466	0
281	20240423	155500	122471255	466	466	466	466	0
282	20240423	155400	122471255	466	466	466	466	0
283	20240423	155300	122471255	466	466	466	466	0
284	20240423	155200	122471255	466	466	466	466	0
285	20240423	155100	122471255	466	466	466	466	0
286	20240423	155000	122471255	466	466	466	466	0
287	20240423	154900	122471255	466	466	466	466	0
288	20240423	154800	122471255	466	466	466	466	0
289	20240423	154700	122471255	466	466	466	466	0
290	20240423	154600	122471255	466	466	466	466	0
291	20240423	154500	122471255	466	466	466	466	0
292	20240423	154400	122471255	466	466	466	466	0
293	20240423	154300	122471255	466	466	466	466	0
294	20240423	154200	122471255	466	466	466	466	0
295	20240423	154100	122471255	466	466	466	466	0
296	20240423	154000	122471255	466	466	466	466	0
297	20240423	153900	122471255	466	466	466	466	0
298	20240423	153800	122471255	466	466	466	466	0
299	20240423	153700	122471255	466	466	466	466	0
300	20240423	153600	122471255	466	466	466	466	0
301	20240423	153500	122471255	466	466	466	466	0
302	20240423	153400	122471255	466	466	466	466	1123
303	20240423	153300	122471255	466	466	466	466	0
304	20240423	153200	122471255	466	466	466	466	0
305	20240423	153100	122471255	466	466	466	466	0
306	20240423	153000	122471255	466	466	466	466	1123
307	20240423	152900	121947937	467	467	467	467	0
308	20240423	152800	121947937	467	467	467	467	0
309	20240423	152700	121947937	467	467	467	467	0
310	20240423	152600	121947937	467	467	467	467	0
311	20240423	152500	121947937	467	467	467	467	0
312	20240423	152400	121947937	467	467	467	467	0
313	20240423	152300	121947937	467	467	467	467	0
314	20240423	152200	121947937	467	467	467	467	0
315	20240423	152100	121947937	467	467	467	467	0
316	20240423	152000	121947937	467	467	467	467	0
317	20240423	151900	121947937	467	467	467	467	5
318	20240423	151800	121945602	467	467	467	467	0
319	20240423	151700	121945602	467	467	467	467	0
320	20240423	151600	121945602	467	467	467	467	96
321	20240423	151500	121900770	467	467	467	467	3
322	20240423	151400	121899369	467	467	467	467	607
323	20240423	151300	121615900	467	467	467	467	255
324	20240423	151200	121496815	466	466	466	466	0
325	20240423	151100	121496815	466	466	466	466	0
326	20240423	151000	121496815	466	466	466	466	5
327	20240423	150900	121494485	467	467	467	467	0
328	20240423	150800	121494485	467	467	467	467	0
329	20240423	150700	121494485	467	465	467	465	10
330	20240423	150600	121489833	465	465	465	465	0
331	20240423	150500	121489833	465	465	465	465	0
332	20240423	150400	121489833	465	465	465	465	0
333	20240423	150300	121489833	465	465	465	465	0
334	20240423	150200	121489833	465	465	465	465	0
335	20240423	150100	121489833	465	464	465	464	1346
336	20240423	150000	120863954	465	465	465	465	8
337	20240423	145900	120860234	465	464	465	464	110
338	20240423	145800	120809094	465	465	465	465	0
339	20240423	145700	120809094	465	465	465	465	0
340	20240423	145600	120809094	465	465	465	465	145
341	20240423	145500	120741669	465	465	465	465	0
342	20240423	145400	120741669	465	465	465	465	0
343	20240423	145300	120741669	465	465	465	465	1
344	20240423	145200	120741204	465	465	465	465	46
345	20240423	145100	120719814	465	465	465	465	0
346	20240423	145000	120719814	465	465	465	465	150
347	20240423	144900	120650064	465	465	465	465	0
348	20240423	144800	120650064	465	465	465	465	2
349	20240423	144700	120649134	465	465	465	465	3
350	20240423	144600	120647739	465	464	465	464	117
351	20240423	144500	120593445	465	465	465	465	1
352	20240423	144400	120592980	465	465	465	465	0
353	20240423	144300	120592980	465	465	465	465	0
354	20240423	144200	120592980	465	465	465	465	0
355	20240423	144100	120592980	465	465	465	465	0
356	20240423	144000	120592980	465	465	465	465	0
357	20240423	143900	120592980	465	465	465	465	0
358	20240423	143800	120592980	465	465	465	465	0
359	20240423	143700	120592980	465	465	465	465	0
360	20240423	143600	120592980	465	465	465	465	0
361	20240423	143500	120592980	465	465	465	465	0
362	20240423	143400	120592980	465	465	465	465	0
363	20240423	143300	120592980	465	465	465	465	0
364	20240423	143200	120592980	465	465	465	465	0
365	20240423	143100	120592980	465	465	465	465	0
366	20240423	143000	120592980	465	465	465	465	10
367	20240423	142900	120588330	465	465	465	465	0
368	20240423	142800	120588330	465	465	465	465	0
369	20240423	142700	120588330	465	465	465	465	0
370	20240423	142600	120588330	465	465	465	465	0
371	20240423	142500	120588330	465	465	465	465	0
372	20240423	142400	120588330	465	465	465	465	0
373	20240423	142300	120588330	465	465	465	465	1
374	20240423	142200	120587865	462	462	462	462	0
375	20240423	142100	120587865	462	462	462	462	0
376	20240423	142000	120587865	462	462	462	462	0
377	20240423	141900	120587865	462	462	462	462	0
378	20240423	141800	120587865	462	462	462	462	0
379	20240423	141700	120587865	462	462	462	462	0
380	20240423	141600	120587865	462	462	462	462	0
381	20240423	141500	120587865	462	462	462	462	0
382	20240423	141400	120587865	462	462	462	462	0
383	20240423	141300	120587865	462	462	462	462	0
384	20240423	141200	120587865	462	462	462	462	3000
385	20240423	141100	119201865	462	462	462	462	0
386	20240423	141000	119201865	462	462	462	462	863
387	20240423	140900	118803159	462	462	462	462	0
388	20240423	140800	118803159	462	463	463	462	1930
389	20240423	140700	117910196	465	465	465	465	60
390	20240423	140600	117882296	467	467	467	467	0
391	20240423	140500	117882296	467	467	467	467	0
392	20240423	140400	117882296	467	467	467	467	0
393	20240423	140300	117882296	467	467	467	467	0
394	20240423	140200	117882296	467	467	467	467	0
395	20240423	140100	117882296	467	467	467	467	0
396	20240423	140000	117882296	467	467	467	467	0
397	20240423	135900	117882296	467	467	467	467	0
398	20240423	135800	117882296	467	467	467	467	0
399	20240423	135700	117882296	467	463	467	463	843
400	20240423	135600	117488619	464	464	464	464	0
401	20240423	135500	117488619	464	464	464	464	0
402	20240423	135400	117488619	464	464	464	464	0
403	20240423	135300	117488619	464	467	467	464	5001
404	20240423	135200	115168152	467	467	467	467	0
405	20240423	135100	115168152	467	467	467	467	0
406	20240423	135000	115168152	467	467	467	467	0
407	20240423	134900	115168152	467	467	467	467	0
408	20240423	134800	115168152	467	467	467	467	0
409	20240423	134700	115168152	467	467	467	467	0
410	20240423	134600	115168152	467	467	467	467	0
411	20240423	134500	115168152	467	467	467	467	0
412	20240423	134400	115168152	467	467	467	467	0
413	20240423	134300	115168152	467	467	467	467	0
414	20240423	134200	115168152	467	467	467	467	0
415	20240423	134100	115168152	467	467	467	467	0
416	20240423	134000	115168152	467	467	467	467	0
417	20240423	133900	115168152	467	467	467	467	0
418	20240423	133800	115168152	467	467	467	467	0
419	20240423	133700	115168152	467	467	467	467	0
420	20240423	133600	115168152	467	467	467	467	0
421	20240423	133500	115168152	467	467	467	467	0
422	20240423	133400	115168152	467	467	467	467	0
423	20240423	133300	115168152	467	467	467	467	0
424	20240423	133200	115168152	467	467	467	467	0
425	20240423	133100	115168152	467	467	467	467	0
426	20240423	133000	115168152	467	467	467	467	0
427	20240423	132900	115168152	467	467	467	467	0
428	20240423	132800	115168152	467	467	467	467	0
429	20240423	132700	115168152	467	463	467	463	331
430	20240423	132600	115014527	462	462	462	462	0
431	20240423	132500	115014527	462	462	462	462	0
432	20240423	132400	115014527	462	462	462	462	0
433	20240423	132300	115014527	462	463	463	462	30000
434	20240423	132200	101153803	463	463	463	463	0
435	20240423	132100	101153803	463	463	463	463	0
436	20240423	132000	101153803	463	463	463	463	0
437	20240423	131900	101153803	463	463	463	463	0
438	20240423	131800	101153803	463	463	463	463	0
439	20240423	131700	101153803	463	463	463	463	0
440	20240423	131600	101153803	463	463	463	463	0
441	20240423	131500	101153803	463	463	463	463	0
442	20240423	131400	101153803	463	463	463	463	0
443	20240423	131300	101153803	463	463	463	463	11819
444	20240423	131200	95681606	463	463	463	463	0
445	20240423	131100	95681606	463	463	463	463	0
446	20240423	131000	95681606	463	463	463	463	0
447	20240423	130900	95681606	463	463	463	463	0
448	20240423	130800	95681606	463	463	463	463	0
449	20240423	130700	95681606	463	463	463	463	2
450	20240423	130600	95680680	463	463	463	463	1348
451	20240423	130500	95056556	463	463	463	463	0
452	20240423	130400	95056556	463	466	466	463	11180
453	20240423	130300	89875878	466	466	466	466	100
454	20240423	130200	89829278	466	466	466	466	0
455	20240423	130100	89829278	466	465	466	464	12797
456	20240423	130000	83874676	464	464	464	464	0
457	20240423	125900	83874676	464	464	464	464	0
458	20240423	125800	83874676	464	464	464	464	0
459	20240423	125700	83874676	464	464	464	464	0
460	20240423	125600	83874676	464	464	464	464	0
461	20240423	125500	83874676	464	464	464	464	0
462	20240423	125400	83874676	464	464	464	464	0
463	20240423	125300	83874676	464	464	464	464	0
464	20240423	125200	83874676	464	464	464	464	0
465	20240423	125100	83874676	464	464	464	464	0
466	20240423	125000	83874676	464	464	464	464	0
467	20240423	124900	83874676	464	464	464	464	0
468	20240423	124800	83874676	464	464	464	464	686
469	20240423	124700	83556372	464	464	464	464	0
470	20240423	124600	83556372	464	464	464	464	600
471	20240423	124500	83277972	464	464	464	464	5
472	20240423	124400	83275652	464	464	464	464	0
473	20240423	124300	83275652	464	464	464	464	0
474	20240423	124200	83275652	464	464	464	464	0
475	20240423	124100	83275652	464	464	464	464	0
476	20240423	124000	83275652	464	464	464	464	0
477	20240423	123900	83275652	464	464	464	464	2
478	20240423	123800	83274724	464	465	465	464	11310
479	20240423	123700	78015584	466	466	466	466	0
480	20240423	123600	78015584	466	466	466	466	1
481	20240423	123500	78015118	465	465	465	465	0
482	20240423	123400	78015118	465	465	465	465	456
483	20240423	123300	77803078	465	465	465	465	0
484	20240423	123200	77803078	465	465	465	465	0
485	20240423	123100	77803078	465	465	465	465	1
486	20240423	123000	77802613	464	464	464	464	0
487	20240423	122900	77802613	464	464	464	464	0
488	20240423	122800	77802613	464	464	464	464	2894
489	20240423	122700	76459797	464	464	464	464	0
490	20240423	122600	76459797	464	464	464	464	0
491	20240423	122500	76459797	464	464	464	464	0
492	20240423	122400	76459797	464	464	464	464	0
493	20240423	122300	76459797	464	464	464	464	0
494	20240423	122200	76459797	464	464	464	464	0
495	20240423	122100	76459797	464	464	464	464	0
496	20240423	122000	76459797	464	464	464	464	0
497	20240423	121900	76459797	464	464	464	464	0
498	20240423	121800	76459797	464	463	464	463	2291
499	20240423	121700	75397247	464	464	464	464	1526
500	20240423	121600	74689183	465	465	465	465	0
501	20240423	121500	74689183	465	465	465	465	0
502	20240423	121400	74689183	465	465	465	465	0
503	20240423	121300	74689183	465	465	465	465	0
504	20240423	121200	74689183	465	465	465	465	0
505	20240423	121100	74689183	465	465	465	465	100
506	20240423	121000	74642683	463	463	463	463	0
507	20240423	120900	74642683	463	463	463	463	0
508	20240423	120800	74642683	463	463	463	463	0
509	20240423	120700	74642683	463	463	463	463	3572
510	20240423	120600	72988847	464	464	464	464	2227
511	20240423	120500	71955519	463	464	464	463	10
512	20240423	120400	71950884	464	464	464	464	654
513	20240423	120300	71647428	464	464	464	464	2155
514	20240423	120200	70647508	464	464	464	464	1412
515	20240423	120100	69992340	465	465	465	465	0
516	20240423	120000	69992340	465	465	465	465	1
517	20240423	115900	69991875	466	466	466	466	0
518	20240423	115800	69991875	466	466	466	466	2
519	20240423	115700	69990943	467	467	467	467	0
520	20240423	115600	69990943	467	467	467	467	0
521	20240423	115500	69990943	467	467	467	467	0
522	20240423	115400	69990943	467	467	467	467	0
523	20240423	115300	69990943	467	467	467	467	0
524	20240423	115200	69990943	467	467	467	467	0
525	20240423	115100	69990943	467	467	467	467	0
526	20240423	115000	69990943	467	467	467	467	0
527	20240423	114900	69990943	467	467	467	467	0
528	20240423	114800	69990943	467	467	467	467	0
529	20240423	114700	69990943	467	467	467	467	0
530	20240423	114600	69990943	467	467	467	467	1
531	20240423	114500	69990476	463	463	463	463	0
532	20240423	114400	69990476	463	463	463	463	0
533	20240423	114300	69990476	463	463	463	463	0
534	20240423	114200	69990476	463	463	463	463	0
535	20240423	114100	69990476	463	463	463	463	15238
536	20240423	114000	62935282	464	464	464	464	0
537	20240423	113900	62935282	464	464	464	464	0
538	20240423	113800	62935282	464	464	464	464	0
539	20240423	113700	62935282	464	464	464	464	0
540	20240423	113600	62935282	464	464	464	464	0
541	20240423	113500	62935282	464	464	464	464	10159
542	20240423	113400	58221506	464	464	464	464	2000
543	20240423	113300	57293506	464	464	464	464	132
544	20240423	113200	57232258	464	464	464	464	0
545	20240423	113100	57232258	464	464	464	464	0
546	20240423	113000	57232258	464	464	464	464	0
547	20240423	112900	57232258	464	464	464	464	0
548	20240423	112800	57232258	464	464	464	464	0
549	20240423	112700	57232258	464	464	464	464	1
550	20240423	112600	57231794	463	463	463	463	0
551	20240423	112500	57231794	463	463	463	463	0
552	20240423	112400	57231794	463	463	463	463	0
553	20240423	112300	57231794	463	465	465	463	10000
554	20240423	112200	52597638	465	465	465	465	0
555	20240423	112100	52597638	465	465	465	465	1543
556	20240423	112000	51880143	465	465	465	465	0
557	20240423	111900	51880143	465	465	465	465	2041
558	20240423	111800	50931078	465	465	465	465	0
559	20240423	111700	50931078	465	465	465	465	0
560	20240423	111600	50931078	465	465	465	465	0
561	20240423	111500	50931078	465	465	465	465	340
562	20240423	111400	50772978	465	465	465	465	1699
563	20240423	111300	49982943	465	465	465	465	0
564	20240423	111200	49982943	465	465	465	465	1204
565	20240423	111100	49423083	465	465	465	465	0
566	20240423	111000	49423083	465	465	465	465	165
567	20240423	110900	49346358	465	465	465	465	1
568	20240423	110800	49345893	465	465	465	465	0
569	20240423	110700	49345893	465	465	465	465	323
570	20240423	110600	49195698	468	468	468	468	0
571	20240423	110500	49195698	468	468	468	468	2677
572	20240423	110400	47942862	468	468	468	468	207
573	20240423	110300	47845986	465	465	465	465	0
574	20240423	110200	47845986	465	465	465	465	0
575	20240423	110100	47845986	465	465	465	465	0
576	20240423	110000	47845986	465	465	465	465	0
577	20240423	105900	47845986	465	465	465	465	474
578	20240423	105800	47625576	465	465	465	465	258
579	20240423	105700	47505606	465	465	465	465	0
580	20240423	105600	47505606	465	465	465	465	0
581	20240423	105500	47505606	465	465	465	465	72
582	20240423	105400	47472126	465	465	465	465	0
583	20240423	105300	47472126	465	465	465	465	0
584	20240423	105200	47472126	465	465	465	465	1
585	20240423	105100	47471661	465	465	465	465	128
586	20240423	105000	47412141	468	468	468	468	0
587	20240423	104900	47412141	468	467	468	467	233
588	20240423	104800	47303100	467	466	467	466	403
589	20240423	104700	47115102	465	465	465	465	0
590	20240423	104600	47115102	465	465	465	465	1
591	20240423	104500	47114637	465	465	465	465	0
592	20240423	104400	47114637	465	465	465	465	0
593	20240423	104300	47114637	465	465	465	465	0
594	20240423	104200	47114637	465	465	465	465	0
595	20240423	104100	47114637	465	465	465	465	0
596	20240423	104000	47114637	465	465	465	465	9025
597	20240423	103900	42918012	465	465	465	465	300
598	20240423	103800	42778512	465	463	465	463	2995
599	20240423	103700	41391825	465	465	465	465	1
600	20240423	103600	41391360	465	465	465	465	0
601	20240423	103500	41391360	465	465	465	465	83
602	20240423	103400	41352765	466	466	466	466	1000
603	20240423	103300	40886765	466	466	466	466	0
604	20240423	103200	40886765	466	466	466	466	0
605	20240423	103100	40886765	466	466	466	466	0
606	20240423	103000	40886765	466	466	466	466	4
607	20240423	102900	40884901	466	466	466	466	3
608	20240423	102800	40883503	465	465	465	465	0
609	20240423	102700	40883503	465	465	465	465	0
610	20240423	102600	40883503	465	465	465	465	0
611	20240423	102500	40883503	465	465	465	465	1
612	20240423	102400	40883038	462	462	462	462	0
613	20240423	102300	40883038	462	462	463	462	5533
614	20240423	102200	38326691	462	462	462	462	0
615	20240423	102100	38326691	462	462	462	462	110
616	20240423	102000	38275871	462	462	462	462	0
617	20240423	101900	38275871	462	462	462	462	0
618	20240423	101800	38275871	462	462	462	462	0
619	20240423	101700	38275871	462	464	464	462	5125
620	20240423	101600	35904090	464	465	465	464	9121
621	20240423	101500	31665303	468	468	468	468	102
622	20240423	101400	31617567	468	468	468	468	7
623	20240423	101300	31614291	465	465	465	465	2291
624	20240423	101200	30548976	464	467	467	464	1721
625	20240423	101100	29745296	467	467	467	467	11
626	20240423	101000	29740159	467	467	467	467	3
627	20240423	100900	29738758	467	467	467	467	45
628	20240423	100800	29717743	468	468	468	468	0
629	20240423	100700	29717743	468	468	468	468	0
630	20240423	100600	29717743	468	468	468	468	150
631	20240423	100500	29647543	468	468	468	468	0
632	20240423	100400	29647543	468	468	468	468	0
633	20240423	100300	29647543	468	468	468	468	559
634	20240423	100200	29385931	469	469	469	469	0
635	20240423	100100	29385931	469	469	469	469	0
636	20240423	100000	29385931	469	469	469	469	0
637	20240423	095900	29385931	469	469	469	469	0
638	20240423	095800	29385931	469	469	469	469	78
639	20240423	095700	29349349	469	469	469	469	2
640	20240423	095600	29348411	464	464	464	464	1
641	20240423	095500	29347947	469	469	469	469	0
642	20240423	095400	29347947	469	467	469	467	2005
643	20240423	095300	28411602	466	465	466	465	2322
644	20240423	095200	27329877	465	465	465	465	0
645	20240423	095100	27329877	465	465	465	465	0
646	20240423	095000	27329877	465	465	465	465	0
647	20240423	094900	27329877	465	465	465	465	0
648	20240423	094800	27329877	465	465	465	465	0
649	20240423	094700	27329877	465	465	465	465	1
650	20240423	094600	27329412	465	465	465	465	0
651	20240423	094500	27329412	465	465	465	465	0
652	20240423	094400	27329412	465	465	465	465	201
653	20240423	094300	27235947	465	465	465	465	0
654	20240423	094200	27235947	465	465	465	465	0
655	20240423	094100	27235947	465	465	465	465	1
656	20240423	094000	27235482	462	462	462	462	2057
657	20240423	093900	26285148	462	464	464	462	4223
658	20240423	093800	24334112	465	465	465	465	0
659	20240423	093700	24334112	465	464	465	464	100
660	20240423	093600	24287709	464	464	464	464	10
661	20240423	093500	24283069	465	465	465	465	0
662	20240423	093400	24283069	465	465	465	465	0
663	20240423	093300	24283069	465	465	465	465	0
664	20240423	093200	24283069	465	465	465	465	0
665	20240423	093100	24283069	465	465	465	465	0
666	20240423	093000	24283069	465	465	465	465	21
667	20240423	092900	24273304	465	465	465	465	1769
668	20240423	092800	23450719	465	465	465	465	1
669	20240423	092700	23450254	462	462	462	462	0
670	20240423	092600	23450254	462	462	462	462	10
671	20240423	092500	23445634	465	465	465	465	6
672	20240423	092400	23442844	462	462	462	462	0
673	20240423	092300	23442844	462	462	462	462	0
674	20240423	092200	23442844	462	464	464	462	1790
675	20240423	092100	22614858	465	465	465	465	717
676	20240423	092000	22281453	465	465	465	465	190
677	20240423	091900	22193103	466	466	466	466	0
678	20240423	091800	22193103	466	465	466	465	293
679	20240423	091700	22056661	464	464	464	464	0
680	20240423	091600	22056661	464	464	464	464	0
681	20240423	091500	22056661	464	464	465	464	3919
682	20240423	091400	20238048	464	464	464	464	1
683	20240423	091300	20237584	460	461	461	460	1767
684	20240423	091200	19424632	460	465	465	460	5654
685	20240423	091100	16818798	465	465	465	465	0
686	20240423	091000	16818798	465	466	466	465	223
687	20240423	090900	16714888	466	466	466	466	1
688	20240423	090800	16714422	466	466	466	466	0
689	20240423	090700	16714422	466	466	466	466	84
690	20240423	090600	16675278	467	468	468	467	6596
691	20240423	090500	13593946	469	471	471	469	5221
692	20240423	090400	11145294	472	471	474	471	1261
693	20240423	090300	10549163	473	472	473	472	795
694	20240423	090200	10173769	472	468	472	468	19308
695	20240423	090100	1105848	467	466	467	466	789
696	20240423	090000	737713	466	462	466	462	1594