KissMeData/126560/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201900	2961394560	4605	4605	4605	4605	13687
3	20240423	201800	2961394560	4605	4605	4605	4605	0
4	20240423	201700	2961394560	4605	4605	4605	4605	0
5	20240423	201600	2961394560	4605	4605	4605	4605	0
6	20240423	201500	2961394560	4605	4605	4605	4605	0
7	20240423	201400	2961394560	4605	4605	4605	4605	0
8	20240423	201300	2961394560	4605	4605	4605	4605	0
9	20240423	201200	2961394560	4605	4605	4605	4605	0
10	20240423	201100	2961394560	4605	4605	4605	4605	0
11	20240423	201000	2961394560	4605	4605	4605	4605	0
12	20240423	200900	2961394560	4605	4605	4605	4605	0
13	20240423	200800	2961394560	4605	4605	4605	4605	0
14	20240423	200700	2961394560	4605	4605	4605	4605	0
15	20240423	200600	2961394560	4605	4605	4605	4605	0
16	20240423	200500	2961394560	4605	4605	4605	4605	0
17	20240423	200400	2961394560	4605	4605	4605	4605	0
18	20240423	200300	2961394560	4605	4605	4605	4605	0
19	20240423	200200	2961394560	4605	4605	4605	4605	0
20	20240423	200100	2961394560	4605	4605	4605	4605	0
21	20240423	200000	2961394560	4605	4605	4605	4605	0
22	20240423	195900	2961394560	4605	4605	4605	4605	0
23	20240423	195800	2961394560	4605	4605	4605	4605	0
24	20240423	195700	2961394560	4605	4605	4605	4605	0
25	20240423	195600	2961394560	4605	4605	4605	4605	0
26	20240423	195500	2961394560	4605	4605	4605	4605	0
27	20240423	195400	2961394560	4605	4605	4605	4605	0
28	20240423	195300	2961394560	4605	4605	4605	4605	0
29	20240423	195200	2961394560	4605	4605	4605	4605	0
30	20240423	195100	2961394560	4605	4605	4605	4605	0
31	20240423	195000	2961394560	4605	4605	4605	4605	0
32	20240423	194900	2961394560	4605	4605	4605	4605	13687
33	20240423	194800	2961394560	4605	4605	4605	4605	0
34	20240423	194700	2961394560	4605	4605	4605	4605	0
35	20240423	194600	2961394560	4605	4605	4605	4605	0
36	20240423	194500	2961394560	4605	4605	4605	4605	0
37	20240423	194400	2961394560	4605	4605	4605	4605	0
38	20240423	194300	2961394560	4605	4605	4605	4605	0
39	20240423	194200	2961394560	4605	4605	4605	4605	0
40	20240423	194100	2961394560	4605	4605	4605	4605	0
41	20240423	194000	2961394560	4605	4605	4605	4605	0
42	20240423	193900	2961394560	4605	4605	4605	4605	0
43	20240423	193800	2961394560	4605	4605	4605	4605	0
44	20240423	193700	2961394560	4605	4605	4605	4605	0
45	20240423	193600	2961394560	4605	4605	4605	4605	0
46	20240423	193500	2961394560	4605	4605	4605	4605	0
47	20240423	193400	2961394560	4605	4605	4605	4605	0
48	20240423	193300	2961394560	4605	4605	4605	4605	0
49	20240423	193200	2961394560	4605	4605	4605	4605	0
50	20240423	193100	2961394560	4605	4605	4605	4605	0
51	20240423	193000	2961394560	4605	4605	4605	4605	0
52	20240423	192900	2961394560	4605	4605	4605	4605	0
53	20240423	192800	2961394560	4605	4605	4605	4605	0
54	20240423	192700	2961394560	4605	4605	4605	4605	0
55	20240423	192600	2961394560	4605	4605	4605	4605	0
56	20240423	192500	2961394560	4605	4605	4605	4605	0
57	20240423	192400	2961394560	4605	4605	4605	4605	0
58	20240423	192300	2961394560	4605	4605	4605	4605	0
59	20240423	192200	2961394560	4605	4605	4605	4605	0
60	20240423	192100	2961394560	4605	4605	4605	4605	0
61	20240423	192000	2961394560	4605	4605	4605	4605	0
62	20240423	191900	2961394560	4605	4605	4605	4605	13687
63	20240423	191800	2961394560	4605	4605	4605	4605	0
64	20240423	191700	2961394560	4605	4605	4605	4605	0
65	20240423	191600	2961394560	4605	4605	4605	4605	0
66	20240423	191500	2961394560	4605	4605	4605	4605	0
67	20240423	191400	2961394560	4605	4605	4605	4605	0
68	20240423	191300	2961394560	4605	4605	4605	4605	0
69	20240423	191200	2961394560	4605	4605	4605	4605	0
70	20240423	191100	2961394560	4605	4605	4605	4605	0
71	20240423	191000	2961394560	4605	4605	4605	4605	0
72	20240423	190900	2961394560	4605	4605	4605	4605	0
73	20240423	190800	2961394560	4605	4605	4605	4605	0
74	20240423	190700	2961394560	4605	4605	4605	4605	0
75	20240423	190600	2961394560	4605	4605	4605	4605	0
76	20240423	190500	2961394560	4605	4605	4605	4605	0
77	20240423	190400	2961394560	4605	4605	4605	4605	0
78	20240423	190300	2961394560	4605	4605	4605	4605	0
79	20240423	190200	2961394560	4605	4605	4605	4605	0
80	20240423	190100	2961394560	4605	4605	4605	4605	0
81	20240423	190000	2961394560	4605	4605	4605	4605	0
82	20240423	185900	2961394560	4605	4605	4605	4605	0
83	20240423	185800	2961394560	4605	4605	4605	4605	0
84	20240423	185700	2961394560	4605	4605	4605	4605	0
85	20240423	185600	2961394560	4605	4605	4605	4605	0
86	20240423	185500	2961394560	4605	4605	4605	4605	0
87	20240423	185400	2961394560	4605	4605	4605	4605	0
88	20240423	185300	2961394560	4605	4605	4605	4605	0
89	20240423	185200	2961394560	4605	4605	4605	4605	0
90	20240423	185100	2961394560	4605	4605	4605	4605	0
91	20240423	185000	2961394560	4605	4605	4605	4605	0
92	20240423	184900	2961394560	4605	4605	4605	4605	13687
93	20240423	184800	2961394560	4605	4605	4605	4605	0
94	20240423	184700	2961394560	4605	4605	4605	4605	0
95	20240423	184600	2961394560	4605	4605	4605	4605	0
96	20240423	184500	2961394560	4605	4605	4605	4605	0
97	20240423	184400	2961394560	4605	4605	4605	4605	0
98	20240423	184300	2961394560	4605	4605	4605	4605	0
99	20240423	184200	2961394560	4605	4605	4605	4605	0
100	20240423	184100	2961394560	4605	4605	4605	4605	0
101	20240423	184000	2961394560	4605	4605	4605	4605	0
102	20240423	183900	2961394560	4605	4605	4605	4605	0
103	20240423	183800	2961394560	4605	4605	4605	4605	0
104	20240423	183700	2961394560	4605	4605	4605	4605	0
105	20240423	183600	2961394560	4605	4605	4605	4605	0
106	20240423	183500	2961394560	4605	4605	4605	4605	0
107	20240423	183400	2961394560	4605	4605	4605	4605	0
108	20240423	183300	2961394560	4605	4605	4605	4605	0
109	20240423	183200	2961394560	4605	4605	4605	4605	0
110	20240423	183100	2961394560	4605	4605	4605	4605	0
111	20240423	183000	2961394560	4605	4605	4605	4605	0
112	20240423	182900	2961394560	4605	4605	4605	4605	0
113	20240423	182800	2961394560	4605	4605	4605	4605	0
114	20240423	182700	2961394560	4605	4605	4605	4605	0
115	20240423	182600	2961394560	4605	4605	4605	4605	0
116	20240423	182500	2961394560	4605	4605	4605	4605	0
117	20240423	182400	2961394560	4605	4605	4605	4605	0
118	20240423	182300	2961394560	4605	4605	4605	4605	0
119	20240423	182200	2961394560	4605	4605	4605	4605	0
120	20240423	182100	2961394560	4605	4605	4605	4605	0
121	20240423	182000	2961394560	4605	4605	4605	4605	0
122	20240423	181900	2961394560	4605	4605	4605	4605	13687
123	20240423	181800	2961394560	4605	4605	4605	4605	0
124	20240423	181700	2961394560	4605	4605	4605	4605	0
125	20240423	181600	2961394560	4605	4605	4605	4605	0
126	20240423	181500	2961394560	4605	4605	4605	4605	0
127	20240423	181400	2961394560	4605	4605	4605	4605	0
128	20240423	181300	2961394560	4605	4605	4605	4605	0
129	20240423	181200	2961394560	4605	4605	4605	4605	0
130	20240423	181100	2961394560	4605	4605	4605	4605	0
131	20240423	181000	2961394560	4605	4605	4605	4605	0
132	20240423	180900	2961394560	4605	4605	4605	4605	0
133	20240423	180800	2961394560	4605	4605	4605	4605	0
134	20240423	180700	2961394560	4605	4605	4605	4605	0
135	20240423	180600	2961394560	4605	4605	4605	4605	0
136	20240423	180500	2961394560	4605	4605	4605	4605	0
137	20240423	180400	2961394560	4605	4605	4605	4605	0
138	20240423	180300	2961394560	4605	4605	4605	4605	0
139	20240423	180200	2961394560	4605	4605	4605	4605	0
140	20240423	180100	2961394560	4605	4605	4605	4605	0
141	20240423	180000	2961394560	4605	4605	4605	4605	0
142	20240423	175900	2961394560	4605	4605	4605	4605	0
143	20240423	175800	2961394560	4605	4605	4605	4605	0
144	20240423	175700	2961394560	4605	4605	4605	4605	0
145	20240423	175600	2961394560	4605	4605	4605	4605	0
146	20240423	175500	2961394560	4605	4605	4605	4605	0
147	20240423	175400	2961394560	4605	4605	4605	4605	0
148	20240423	175300	2961394560	4605	4605	4605	4605	0
149	20240423	175200	2961394560	4605	4605	4605	4605	0
150	20240423	175100	2961394560	4605	4605	4605	4605	0
151	20240423	175000	2961394560	4605	4605	4605	4605	0
152	20240423	174900	2961394560	4605	4605	4605	4605	13687
153	20240423	174800	2961394560	4605	4605	4605	4605	0
154	20240423	174700	2961394560	4605	4605	4605	4605	0
155	20240423	174600	2961394560	4605	4605	4605	4605	0
156	20240423	174500	2961394560	4605	4605	4605	4605	0
157	20240423	174400	2961394560	4605	4605	4605	4605	0
158	20240423	174300	2961394560	4605	4605	4605	4605	0
159	20240423	174200	2961394560	4605	4605	4605	4605	0
160	20240423	174100	2961394560	4605	4605	4605	4605	0
161	20240423	174000	2961394560	4605	4605	4605	4605	0
162	20240423	173900	2961394560	4605	4605	4605	4605	0
163	20240423	173800	2961394560	4605	4605	4605	4605	0
164	20240423	173700	2961394560	4605	4605	4605	4605	0
165	20240423	173600	2961394560	4605	4605	4605	4605	0
166	20240423	173500	2961394560	4605	4605	4605	4605	0
167	20240423	173400	2961394560	4605	4605	4605	4605	0
168	20240423	173300	2961394560	4605	4605	4605	4605	0
169	20240423	173200	2961394560	4605	4605	4605	4605	0
170	20240423	173100	2961394560	4605	4605	4605	4605	0
171	20240423	173000	2961394560	4605	4605	4605	4605	0
172	20240423	172900	2961394560	4605	4605	4605	4605	0
173	20240423	172800	2961394560	4605	4605	4605	4605	0
174	20240423	172700	2961394560	4605	4605	4605	4605	0
175	20240423	172600	2961394560	4605	4605	4605	4605	0
176	20240423	172500	2961394560	4605	4605	4605	4605	0
177	20240423	172400	2961394560	4605	4605	4605	4605	0
178	20240423	172300	2961394560	4605	4605	4605	4605	0
179	20240423	172200	2961394560	4605	4605	4605	4605	0
180	20240423	172100	2961394560	4605	4605	4605	4605	0
181	20240423	172000	2961394560	4605	4605	4605	4605	0
182	20240423	171900	2961394560	4605	4605	4605	4605	13687
183	20240423	171800	2961394560	4605	4605	4605	4605	0
184	20240423	171700	2961394560	4605	4605	4605	4605	0
185	20240423	171600	2961394560	4605	4605	4605	4605	0
186	20240423	171500	2961394560	4605	4605	4605	4605	0
187	20240423	171400	2961394560	4605	4605	4605	4605	0
188	20240423	171300	2961394560	4605	4605	4605	4605	0
189	20240423	171200	2961394560	4605	4605	4605	4605	0
190	20240423	171100	2961394560	4605	4605	4605	4605	0
191	20240423	171000	2961394560	4605	4605	4605	4605	0
192	20240423	170900	2961394560	4605	4605	4605	4605	0
193	20240423	170800	2961394560	4605	4605	4605	4605	0
194	20240423	170700	2961394560	4605	4605	4605	4605	0
195	20240423	170600	2961394560	4605	4605	4605	4605	0
196	20240423	170500	2961394560	4605	4605	4605	4605	0
197	20240423	170400	2961394560	4605	4605	4605	4605	0
198	20240423	170300	2961394560	4605	4605	4605	4605	0
199	20240423	170200	2961394560	4605	4605	4605	4605	0
200	20240423	170100	2961394560	4605	4605	4605	4605	0
201	20240423	170000	2961394560	4605	4605	4605	4605	0
202	20240423	165900	2961394560	4605	4605	4605	4605	0
203	20240423	165800	2961394560	4605	4605	4605	4605	0
204	20240423	165700	2961394560	4605	4605	4605	4605	0
205	20240423	165600	2961394560	4605	4605	4605	4605	0
206	20240423	165500	2961394560	4605	4605	4605	4605	0
207	20240423	165400	2961394560	4605	4605	4605	4605	0
208	20240423	165300	2961394560	4605	4605	4605	4605	0
209	20240423	165200	2961394560	4605	4605	4605	4605	0
210	20240423	165100	2961394560	4605	4605	4605	4605	0
211	20240423	165000	2961394560	4605	4605	4605	4605	0
212	20240423	164900	2961394560	4605	4605	4605	4605	13687
213	20240423	164800	2961394560	4605	4605	4605	4605	0
214	20240423	164700	2961394560	4605	4605	4605	4605	0
215	20240423	164600	2961394560	4605	4605	4605	4605	0
216	20240423	164500	2961394560	4605	4605	4605	4605	0
217	20240423	164400	2961394560	4605	4605	4605	4605	0
218	20240423	164300	2961394560	4605	4605	4605	4605	0
219	20240423	164200	2961394560	4605	4605	4605	4605	0
220	20240423	164100	2961394560	4605	4605	4605	4605	0
221	20240423	164000	2961394560	4605	4605	4605	4605	0
222	20240423	163900	2961394560	4605	4605	4605	4605	0
223	20240423	163800	2961394560	4605	4605	4605	4605	0
224	20240423	163700	2961394560	4605	4605	4605	4605	0
225	20240423	163600	2961394560	4605	4605	4605	4605	0
226	20240423	163500	2961394560	4605	4605	4605	4605	0
227	20240423	163400	2961394560	4605	4605	4605	4605	0
228	20240423	163300	2961394560	4605	4605	4605	4605	0
229	20240423	163200	2961394560	4605	4605	4605	4605	0
230	20240423	163100	2961394560	4605	4605	4605	4605	0
231	20240423	163000	2961394560	4605	4605	4605	4605	0
232	20240423	162900	2961394560	4605	4605	4605	4605	0
233	20240423	162800	2961394560	4605	4605	4605	4605	0
234	20240423	162700	2961394560	4605	4605	4605	4605	0
235	20240423	162600	2961394560	4605	4605	4605	4605	0
236	20240423	162500	2961394560	4605	4605	4605	4605	0
237	20240423	162400	2961394560	4605	4605	4605	4605	0
238	20240423	162300	2961394560	4605	4605	4605	4605	0
239	20240423	162200	2961394560	4605	4605	4605	4605	0
240	20240423	162100	2961394560	4605	4605	4605	4605	0
241	20240423	162000	2961394560	4605	4605	4605	4605	0
242	20240423	161900	2961394560	4605	4605	4605	4605	13687
243	20240423	161800	2961394560	4605	4605	4605	4605	0
244	20240423	161700	2961394560	4605	4605	4605	4605	0
245	20240423	161600	2961394560	4605	4605	4605	4605	0
246	20240423	161500	2961394560	4605	4605	4605	4605	0
247	20240423	161400	2961394560	4605	4605	4605	4605	0
248	20240423	161300	2961394560	4605	4605	4605	4605	0
249	20240423	161200	2961394560	4605	4605	4605	4605	0
250	20240423	161100	2961394560	4605	4605	4605	4605	0
251	20240423	161000	2961394560	4605	4605	4605	4605	0
252	20240423	160900	2961394560	4605	4605	4605	4605	0
253	20240423	160800	2961394560	4605	4605	4605	4605	0
254	20240423	160700	2961394560	4605	4605	4605	4605	0
255	20240423	160600	2961394560	4605	4605	4605	4605	0
256	20240423	160500	2961394560	4605	4605	4605	4605	0
257	20240423	160400	2961394560	4605	4605	4605	4605	0
258	20240423	160300	2961394560	4605	4605	4605	4605	0
259	20240423	160200	2961394560	4605	4605	4605	4605	0
260	20240423	160100	2961394560	4605	4605	4605	4605	0
261	20240423	160000	2961394560	4605	4605	4605	4605	0
262	20240423	155900	2961394560	4605	4605	4605	4605	0
263	20240423	155800	2961394560	4605	4605	4605	4605	0
264	20240423	155700	2961394560	4605	4605	4605	4605	0
265	20240423	155600	2961394560	4605	4605	4605	4605	0
266	20240423	155500	2961394560	4605	4605	4605	4605	0
267	20240423	155400	2961394560	4605	4605	4605	4605	0
268	20240423	155300	2961394560	4605	4605	4605	4605	0
269	20240423	155200	2961394560	4605	4605	4605	4605	0
270	20240423	155100	2961394560	4605	4605	4605	4605	0
271	20240423	155000	2961394560	4605	4605	4605	4605	0
272	20240423	154900	2961394560	4605	4605	4605	4605	13687
273	20240423	154800	2961394560	4605	4605	4605	4605	0
274	20240423	154700	2961394560	4605	4605	4605	4605	0
275	20240423	154600	2961394560	4605	4605	4605	4605	0
276	20240423	154500	2961394560	4605	4605	4605	4605	0
277	20240423	154400	2961394560	4605	4605	4605	4605	0
278	20240423	154300	2961394560	4605	4605	4605	4605	0
279	20240423	154200	2961394560	4605	4605	4605	4605	0
280	20240423	154100	2961394560	4605	4605	4605	4605	0
281	20240423	154000	2961394560	4605	4605	4605	4605	0
282	20240423	153900	2961394560	4605	4605	4605	4605	0
283	20240423	153800	2961394560	4605	4605	4605	4605	0
284	20240423	153700	2961394560	4605	4605	4605	4605	0
285	20240423	153600	2961394560	4605	4605	4605	4605	0
286	20240423	153500	2961394560	4605	4605	4605	4605	0
287	20240423	153400	2961394560	4605	4605	4605	4605	0
288	20240423	153300	2961394560	4605	4605	4605	4605	0
289	20240423	153200	2961394560	4605	4605	4605	4605	0
290	20240423	153100	2961394560	4605	4605	4605	4605	0
291	20240423	153000	2961394560	4605	4605	4605	4605	13687
292	20240423	152900	2898365925	4645	4645	4645	4645	0
293	20240423	152800	2898365925	4645	4645	4645	4645	0
294	20240423	152700	2898365925	4645	4645	4645	4645	0
295	20240423	152600	2898365925	4645	4645	4645	4645	0
296	20240423	152500	2898365925	4645	4645	4645	4645	0
297	20240423	152400	2898365925	4645	4645	4645	4645	0
298	20240423	152300	2898365925	4645	4645	4645	4645	0
299	20240423	152200	2898365925	4645	4645	4645	4645	0
300	20240423	152100	2898365925	4645	4645	4645	4645	0
301	20240423	152000	2898365925	4645	4645	4645	4645	0
302	20240423	151900	2898365925	4645	4635	4645	4630	5153
303	20240423	151800	2874474330	4635	4635	4640	4635	59
304	20240423	151700	2874200780	4635	4635	4635	4635	3
305	20240423	151600	2874186875	4645	4640	4645	4630	7330
306	20240423	151500	2840185755	4640	4635	4640	4630	3749
307	20240423	151400	2822811560	4635	4635	4635	4635	111
308	20240423	151300	2822297075	4635	4635	4635	4635	406
309	20240423	151200	2820415265	4640	4640	4640	4640	16
310	20240423	151100	2820341025	4640	4640	4640	4640	27
311	20240423	151000	2820215745	4635	4640	4645	4635	1441
312	20240423	150900	2813534270	4645	4645	4645	4645	10
313	20240423	150800	2813487820	4640	4640	4640	4640	0
314	20240423	150700	2813487820	4640	4640	4640	4635	150
315	20240423	150600	2812792320	4640	4645	4645	4640	208
316	20240423	150500	2811827185	4640	4635	4640	4635	202
317	20240423	150400	2810890905	4635	4645	4645	4635	2238
318	20240423	150300	2800503185	4645	4645	4645	4645	1022
319	20240423	150200	2795755995	4645	4645	4645	4645	1640
320	20240423	150100	2788138195	4645	4645	4645	4645	529
321	20240423	150000	2785680990	4645	4645	4645	4645	77
322	20240423	145900	2785323325	4650	4650	4650	4650	1017
323	20240423	145800	2780594275	4645	4650	4650	4645	5000
324	20240423	145700	2757349770	4650	4650	4650	4650	0
325	20240423	145600	2757349770	4650	4650	4650	4650	0
326	20240423	145500	2757349770	4650	4660	4660	4650	2903
327	20240423	145400	2743840785	4660	4660	4660	4660	51
328	20240423	145300	2743603125	4665	4665	4665	4665	16
329	20240423	145200	2743528485	4665	4655	4665	4655	456
330	20240423	145100	2741405635	4665	4665	4665	4665	29
331	20240423	145000	2741270350	4655	4665	4665	4655	316
332	20240423	144900	2739798930	4665	4665	4665	4665	5
333	20240423	144800	2739775605	4660	4665	4665	4660	365
334	20240423	144700	2738074655	4660	4655	4660	4655	1413
335	20240423	144600	2731494575	4655	4655	4655	4655	750
336	20240423	144500	2728003325	4655	4655	4655	4655	300
337	20240423	144400	2726606825	4655	4655	4655	4655	2
338	20240423	144300	2726597515	4660	4660	4660	4660	17
339	20240423	144200	2726518295	4655	4655	4660	4655	154
340	20240423	144100	2725800720	4655	4650	4655	4650	969
341	20240423	144000	2721293020	4650	4655	4655	4650	843
342	20240423	143900	2717372820	4655	4655	4655	4650	723
343	20240423	143800	2714008805	4655	4655	4655	4655	0
344	20240423	143700	2714008805	4655	4655	4655	4655	0
345	20240423	143600	2714008805	4655	4655	4655	4655	100
346	20240423	143500	2713543305	4655	4660	4660	4655	1460
347	20240423	143400	2706746925	4660	4660	4660	4660	339
348	20240423	143300	2705167185	4660	4660	4660	4660	457
349	20240423	143200	2703037565	4660	4660	4660	4660	1500
350	20240423	143100	2696047565	4670	4660	4670	4660	1639
351	20240423	143000	2688406735	4660	4660	4660	4660	142
352	20240423	142900	2687745015	4660	4660	4660	4660	6
353	20240423	142800	2687717055	4660	4660	4660	4660	1590
354	20240423	142700	2680307655	4655	4655	4655	4655	45
355	20240423	142600	2680098180	4655	4655	4655	4655	140
356	20240423	142500	2679446480	4655	4655	4655	4655	120
357	20240423	142400	2678887880	4655	4655	4655	4655	564
358	20240423	142300	2676262460	4655	4655	4655	4655	112
359	20240423	142200	2675741100	4655	4655	4655	4655	76
360	20240423	142100	2675387320	4655	4665	4665	4655	3874
361	20240423	142000	2657348960	4665	4665	4665	4665	11
362	20240423	141900	2657297645	4665	4665	4665	4665	14
363	20240423	141800	2657232335	4665	4665	4665	4660	2116
364	20240423	141700	2647363130	4665	4665	4665	4665	400
365	20240423	141600	2645497130	4665	4665	4665	4665	0
366	20240423	141500	2645497130	4665	4665	4665	4665	1
367	20240423	141400	2645492465	4665	4665	4665	4665	0
368	20240423	141300	2645492465	4665	4665	4665	4660	2304
369	20240423	141200	2634746335	4665	4660	4665	4660	10
370	20240423	141100	2634699690	4655	4655	4655	4655	10
371	20240423	141000	2634653140	4655	4665	4665	4655	782
372	20240423	140900	2631012210	4665	4665	4665	4665	58
373	20240423	140800	2630741640	4665	4665	4665	4665	16
374	20240423	140700	2630667000	4665	4660	4665	4660	1498
375	20240423	140600	2623686160	4660	4670	4670	4660	1827
376	20240423	140500	2615169235	4670	4690	4690	4670	1206
377	20240423	140400	2609531310	4690	4690	4690	4690	30
378	20240423	140300	2609390610	4680	4675	4695	4675	13237
379	20240423	140200	2547296460	4675	4675	4675	4675	59
380	20240423	140100	2547020635	4670	4670	4680	4670	988
381	20240423	140000	2542405095	4670	4665	4670	4665	1518
382	20240423	135900	2535320370	4665	4665	4665	4665	156
383	20240423	135800	2534592630	4665	4665	4665	4665	166
384	20240423	135700	2533818240	4665	4665	4665	4665	16
385	20240423	135600	2533743600	4660	4670	4670	4660	817
386	20240423	135500	2529932515	4660	4660	4660	4660	0
387	20240423	135400	2529932515	4660	4675	4680	4660	1737
388	20240423	135300	2521814485	4675	4665	4675	4665	1298
389	20240423	135200	2515749745	4665	4665	4665	4665	15
390	20240423	135100	2515679770	4660	4660	4665	4655	2162
391	20240423	135000	2505604680	4655	4655	4655	4655	0
392	20240423	134900	2505604680	4655	4655	4655	4655	560
393	20240423	134800	2502997880	4660	4660	4665	4655	129
394	20240423	134700	2502397220	4660	4665	4665	4660	29
395	20240423	134600	2502262025	4665	4665	4665	4665	168
396	20240423	134500	2501478305	4665	4655	4665	4655	941
397	20240423	134400	2497096335	4655	4655	4655	4655	100
398	20240423	134300	2496630835	4655	4655	4655	4655	0
399	20240423	134200	2496630835	4655	4655	4655	4655	1
400	20240423	134100	2496626180	4660	4660	4660	4660	66
401	20240423	134000	2496318620	4660	4660	4660	4660	17
402	20240423	133900	2496239400	4660	4660	4660	4660	17
403	20240423	133800	2496160180	4660	4660	4660	4655	473
404	20240423	133700	2493958000	4660	4660	4660	4660	61
405	20240423	133600	2493673740	4660	4660	4660	4660	17
406	20240423	133500	2493594520	4660	4660	4660	4655	217
407	20240423	133400	2492583325	4655	4650	4655	4650	1521
408	20240423	133300	2485509035	4650	4665	4665	4650	1625
409	20240423	133200	2477947265	4665	4665	4665	4665	500
410	20240423	133100	2475614765	4660	4660	4660	4660	3
411	20240423	133000	2475600785	4660	4670	4670	4660	920
412	20240423	132900	2471306980	4670	4680	4680	4670	944
413	20240423	132800	2466898310	4680	4665	4685	4665	14236
414	20240423	132700	2400295690	4665	4650	4665	4650	6146
415	20240423	132600	2371713205	4655	4655	4655	4655	5845
416	20240423	132500	2344504730	4655	4655	4655	4655	971
417	20240423	132400	2339984725	4645	4645	4645	4645	0
418	20240423	132300	2339984725	4645	4645	4645	4645	0
419	20240423	132200	2339984725	4645	4650	4650	4645	521
420	20240423	132100	2337564675	4650	4650	4650	4645	1871
421	20240423	132000	2328867280	4650	4650	4650	4650	956
422	20240423	131900	2324421880	4650	4650	4650	4650	315
423	20240423	131800	2322957130	4645	4650	4650	4645	733
424	20240423	131700	2319551905	4650	4650	4650	4650	17
425	20240423	131600	2319472855	4650	4650	4650	4650	17
426	20240423	131500	2319393805	4650	4650	4650	4650	16
427	20240423	131400	2319319405	4650	4650	4650	4650	207
428	20240423	131300	2318356855	4650	4650	4650	4650	1033
429	20240423	131200	2313553405	4660	4660	4660	4660	17
430	20240423	131100	2313474185	4660	4655	4660	4650	511
431	20240423	131000	2311095435	4665	4655	4665	4655	267
432	20240423	130900	2309852385	4665	4665	4665	4665	17
433	20240423	130800	2309773080	4665	4665	4665	4665	0
434	20240423	130700	2309773080	4665	4645	4665	4645	658
435	20240423	130600	2306715165	4635	4635	4635	4635	134
436	20240423	130500	2306094075	4635	4635	4635	4635	200
437	20240423	130400	2305167075	4635	4625	4640	4625	7220
438	20240423	130300	2271720410	4625	4625	4625	4620	317
439	20240423	130200	2270254655	4625	4620	4625	4620	691
440	20240423	130100	2267060540	4620	4615	4620	4615	1296
441	20240423	130000	2261079415	4615	4615	4620	4615	2243
442	20240423	125900	2250727955	4615	4620	4620	4615	4465
443	20240423	125800	2230100650	4620	4620	4620	4620	886
444	20240423	125700	2226007330	4620	4620	4620	4620	54
445	20240423	125600	2225757850	4620	4630	4630	4620	3516
446	20240423	125500	2209505860	4630	4630	4630	4630	2
447	20240423	125400	2209496600	4630	4630	4630	4630	0
448	20240423	125300	2209496600	4630	4630	4630	4630	0
449	20240423	125200	2209496600	4630	4630	4630	4630	75
450	20240423	125100	2209149350	4630	4630	4630	4630	0
451	20240423	125000	2209149350	4630	4630	4630	4630	0
452	20240423	124900	2209149350	4630	4630	4630	4630	500
453	20240423	124800	2206834350	4630	4630	4630	4630	6
454	20240423	124700	2206806570	4635	4635	4635	4635	2308
455	20240423	124600	2196108990	4635	4635	4635	4635	0
456	20240423	124500	2196108990	4635	4635	4635	4635	0
457	20240423	124400	2196108990	4635	4635	4635	4635	0
458	20240423	124300	2196108990	4635	4635	4635	4635	237
459	20240423	124200	2195010495	4635	4635	4635	4635	1
460	20240423	124100	2195005860	4635	4635	4635	4635	0
461	20240423	124000	2195005860	4635	4635	4635	4635	104
462	20240423	123900	2194523820	4640	4640	4640	4640	534
463	20240423	123800	2192046060	4635	4640	4640	4635	71
464	20240423	123700	2191716780	4640	4640	4640	4640	27
465	20240423	123600	2191591500	4640	4645	4645	4640	370
466	20240423	123500	2189872885	4635	4635	4635	4635	0
467	20240423	123400	2189872885	4635	4645	4645	4635	279
468	20240423	123300	2188576970	4645	4640	4645	4640	88
469	20240423	123200	2188168345	4640	4640	4640	4640	17
470	20240423	123100	2188089465	4640	4640	4640	4640	17
471	20240423	123000	2188010585	4640	4635	4640	4635	1396
472	20240423	122900	2181539870	4640	4635	4640	4635	458
473	20240423	122800	2179416790	4635	4635	4635	4635	27
474	20240423	122700	2179291645	4635	4635	4635	4635	195
475	20240423	122600	2178387820	4625	4635	4640	4625	318
476	20240423	122500	2176917045	4640	4635	4640	4635	1000
477	20240423	122400	2172278120	4630	4620	4630	4620	2002
478	20240423	122300	2163018870	4620	4620	4620	4615	41
479	20240423	122200	2162829500	4620	4620	4620	4620	68
480	20240423	122100	2162515340	4615	4615	4615	4615	189
481	20240423	122000	2161643105	4610	4615	4615	4610	3047
482	20240423	121900	2147593560	4615	4615	4615	4615	146
483	20240423	121800	2146919770	4615	4615	4615	4615	72
484	20240423	121700	2146587490	4610	4610	4610	4610	0
485	20240423	121600	2146587490	4610	4610	4610	4610	50
486	20240423	121500	2146356990	4605	4610	4610	4605	5904
487	20240423	121400	2119150620	4615	4615	4615	4615	930
488	20240423	121300	2114858670	4620	4620	4620	4620	117
489	20240423	121200	2114318130	4620	4620	4620	4620	17
490	20240423	121100	2114239590	4615	4615	4615	4615	5
491	20240423	121000	2114216515	4620	4615	4620	4615	986
492	20240423	120900	2109663545	4615	4615	4615	4615	27
493	20240423	120800	2109538940	4615	4615	4620	4610	266
494	20240423	120700	2108311615	4610	4615	4615	4610	765
495	20240423	120600	2104781145	4615	4615	4615	4615	0
496	20240423	120500	2104781145	4615	4615	4615	4615	180
497	20240423	120400	2103950445	4615	4615	4615	4615	0
498	20240423	120300	2103950445	4615	4620	4620	4615	198
499	20240423	120200	2103035835	4620	4620	4620	4620	0
500	20240423	120100	2103035835	4620	4620	4620	4620	399
501	20240423	120000	2101192455	4620	4620	4620	4620	0
502	20240423	115900	2101192455	4620	4615	4620	4615	1261
503	20240423	115800	2095368010	4610	4610	4610	4610	0
504	20240423	115700	2095368010	4610	4620	4620	4610	2767
505	20240423	115600	2082598230	4620	4620	4620	4620	0
506	20240423	115500	2082598230	4620	4620	4620	4620	776
507	20240423	115400	2079013110	4620	4620	4620	4620	1
508	20240423	115300	2079008490	4620	4620	4620	4620	0
509	20240423	115200	2079008490	4620	4620	4620	4620	200
510	20240423	115100	2078084490	4620	4620	4620	4620	0
511	20240423	115000	2078084490	4620	4620	4620	4620	220
512	20240423	114900	2077068090	4620	4610	4620	4610	243
513	20240423	114800	2075947760	4610	4620	4620	4605	3944
514	20240423	114700	2057765060	4625	4630	4630	4625	654
515	20240423	114600	2054737675	4635	4635	4635	4635	2
516	20240423	114500	2054728405	4625	4630	4635	4625	804
517	20240423	114400	2051005875	4635	4635	4635	4635	175
518	20240423	114300	2050194750	4635	4635	4635	4635	18
519	20240423	114200	2050111320	4635	4635	4635	4635	0
520	20240423	114100	2050111320	4635	4640	4640	4635	629
521	20240423	114000	2047195320	4640	4640	4640	4640	16
522	20240423	113900	2047121080	4640	4640	4640	4640	17
523	20240423	113800	2047042200	4640	4640	4640	4640	17
524	20240423	113700	2046963320	4635	4635	4635	4635	40
525	20240423	113600	2046777920	4645	4645	4645	4645	516
526	20240423	113500	2044381100	4645	4645	4645	4645	11
527	20240423	113400	2044330005	4645	4645	4645	4635	121
528	20240423	113300	2043768980	4645	4650	4650	4645	2875
529	20240423	113200	2030414505	4655	4645	4655	4645	1038
530	20240423	113100	2025591815	4645	4640	4645	4640	138
531	20240423	113000	2024951445	4635	4625	4635	4625	663
532	20240423	112900	2021881150	4625	4625	4625	4620	875
533	20240423	112800	2017834280	4625	4630	4630	4625	991
534	20240423	112700	2013249855	4630	4635	4635	4625	2494
535	20240423	112600	2001701250	4645	4645	4645	4645	117
536	20240423	112500	2001157785	4645	4650	4650	4640	365
537	20240423	112400	1999464090	4645	4650	4650	4645	19
538	20240423	112300	1999375825	4645	4650	4655	4645	2233
539	20240423	112200	1988996020	4655	4655	4655	4655	29
540	20240423	112100	1988861025	4655	4655	4655	4655	131
541	20240423	112000	1988251220	4650	4635	4655	4635	1520
542	20240423	111900	1981188790	4635	4645	4645	4635	2127
543	20240423	111800	1971328935	4645	4635	4650	4635	3434
544	20240423	111700	1955407740	4625	4625	4625	4625	7
545	20240423	111600	1955375365	4625	4635	4635	4625	1965
546	20240423	111500	1946276025	4640	4640	4640	4640	18
547	20240423	111400	1946192505	4640	4650	4650	4640	1860
548	20240423	111300	1937553970	4650	4690	4690	4650	9270
549	20240423	111200	1894247490	4685	4685	4685	4670	2429
550	20240423	111100	1882883960	4685	4685	4700	4675	16609
551	20240423	111000	1804971695	4680	4680	4685	4680	2464
552	20240423	110900	1793440130	4670	4670	4675	4670	1856
553	20240423	110800	1784769610	4665	4655	4665	4655	2289
554	20240423	110700	1774104595	4655	4635	4655	4630	31806
555	20240423	110600	1626514365	4630	4630	4630	4630	1000
556	20240423	110500	1621884365	4630	4635	4635	4630	211
557	20240423	110400	1620907130	4640	4635	4640	4635	60
558	20240423	110300	1620628745	4640	4615	4640	4615	6975
559	20240423	110200	1588307260	4620	4620	4620	4620	314
560	20240423	110100	1586856580	4620	4620	4620	4620	30
561	20240423	110000	1586717980	4620	4625	4625	4620	26
562	20240423	105900	1586597775	4625	4625	4625	4625	0
563	20240423	105800	1586597775	4625	4625	4625	4615	3016
564	20240423	105700	1572677205	4615	4615	4615	4615	0
565	20240423	105600	1572677205	4615	4625	4625	4615	6523
566	20240423	105500	1542561935	4625	4625	4625	4625	503
567	20240423	105400	1540235560	4625	4630	4630	4625	327
568	20240423	105300	1538721695	4630	4630	4630	4630	1
569	20240423	105200	1538717065	4625	4615	4625	4615	5787
570	20240423	105100	1511981080	4605	4615	4615	4605	543
571	20240423	105000	1509478010	4615	4620	4620	4615	139
572	20240423	104900	1508836440	4615	4620	4620	4615	1586
573	20240423	104800	1501511855	4620	4620	4625	4620	3240
574	20240423	104700	1486542970	4625	4630	4630	4625	90
575	20240423	104600	1486126640	4625	4630	4630	4625	416
576	20240423	104500	1484200785	4630	4630	4630	4630	222
577	20240423	104400	1483172925	4630	4630	4630	4630	74
578	20240423	104300	1482830305	4630	4630	4630	4630	200
579	20240423	104200	1481904305	4635	4635	4635	4635	100
580	20240423	104100	1481440805	4635	4635	4635	4635	4
581	20240423	104000	1481422265	4630	4625	4640	4625	5132
582	20240423	103900	1457642125	4630	4625	4630	4625	872
583	20240423	103800	1453609115	4625	4625	4625	4620	745
584	20240423	103700	1450163515	4625	4620	4625	4620	1696
585	20240423	103600	1442327990	4620	4620	4620	4620	16
586	20240423	103500	1442254070	4620	4620	4620	4620	1
587	20240423	103400	1442249450	4615	4620	4620	4615	114
588	20240423	103300	1441723335	4615	4615	4615	4615	237
589	20240423	103200	1440629580	4615	4620	4620	4615	34
590	20240423	103100	1440472665	4615	4615	4615	4615	501
591	20240423	103000	1438160550	4615	4620	4620	4615	3279
592	20240423	102900	1423020860	4615	4615	4615	4615	0
593	20240423	102800	1423020860	4615	4615	4615	4615	955
594	20240423	102700	1418613535	4615	4620	4620	4610	3022
595	20240423	102600	1404679265	4620	4610	4620	4610	1307
596	20240423	102500	1398642375	4620	4610	4620	4610	573
597	20240423	102400	1395999685	4610	4620	4625	4610	1183
598	20240423	102300	1390538350	4620	4640	4640	4620	1736
599	20240423	102200	1382508780	4645	4645	4645	4645	3800
600	20240423	102100	1364857780	4645	4645	4645	4645	526
601	20240423	102000	1362414510	4650	4650	4650	4650	362
602	20240423	101900	1360731210	4650	4650	4650	4645	995
603	20240423	101800	1356108955	4650	4680	4680	4645	17823
604	20240423	101700	1273055735	4680	4680	4680	4670	1528
605	20240423	101600	1265908635	4680	4670	4680	4670	3590
606	20240423	101500	1249120560	4670	4655	4670	4655	688
607	20240423	101400	1245909505	4655	4655	4660	4655	783
608	20240423	101300	1242263135	4655	4655	4660	4655	1159
609	20240423	101200	1236862340	4660	4655	4660	4655	143
610	20240423	101100	1236196180	4655	4650	4655	4650	2143
611	20240423	101000	1226226175	4650	4650	4650	4650	220
612	20240423	100900	1225203175	4650	4650	4650	4650	30
613	20240423	100800	1225063675	4650	4640	4650	4640	393
614	20240423	100700	1223236305	4640	4640	4640	4640	983
615	20240423	100600	1218675185	4645	4630	4645	4630	2480
616	20240423	100500	1207177920	4635	4650	4650	4635	4242
617	20240423	100400	1187485690	4655	4655	4655	4655	927
618	20240423	100300	1183170505	4655	4655	4655	4655	213
619	20240423	100200	1182178990	4655	4655	4655	4655	90
620	20240423	100100	1181760040	4655	4650	4655	4650	1800
621	20240423	100000	1173390030	4650	4650	4650	4650	182
622	20240423	095900	1172543730	4650	4650	4650	4650	2591
623	20240423	095800	1160495580	4650	4650	4655	4650	1753
624	20240423	095700	1152343710	4655	4660	4665	4655	2514
625	20240423	095600	1140635260	4670	4670	4670	4660	309
626	20240423	095500	1139193340	4670	4670	4670	4670	1150
627	20240423	095400	1133822840	4670	4665	4670	4665	1219
628	20240423	095300	1128131580	4660	4670	4670	4660	1838
629	20240423	095200	1119563590	4670	4665	4670	4660	1450
630	20240423	095100	1112802930	4660	4660	4670	4660	2260
631	20240423	095000	1102265910	4660	4670	4675	4660	3519
632	20240423	094900	1085852365	4680	4665	4690	4665	10921
633	20240423	094800	1034770680	4660	4660	4660	4655	3587
634	20240423	094700	1018061320	4660	4660	4660	4660	451
635	20240423	094600	1015959660	4655	4660	4660	4655	1497
636	20240423	094500	1008987845	4660	4660	4660	4660	1664
637	20240423	094400	1001233605	4660	4665	4665	4660	146
638	20240423	094300	1000553070	4665	4630	4670	4630	9332
639	20240423	094200	957175445	4625	4625	4625	4615	689
640	20240423	094100	953990510	4625	4635	4635	4620	3342
641	20240423	094000	938531545	4635	4620	4635	4620	1990
642	20240423	093900	929328130	4615	4630	4630	4610	8269
643	20240423	093800	891115000	4630	4650	4655	4630	11198
644	20240423	093700	839152790	4650	4645	4650	4645	1732
645	20240423	093600	831102185	4655	4665	4665	4645	4224
646	20240423	093500	811445190	4665	4660	4665	4655	6302
647	20240423	093400	782077085	4655	4640	4655	4640	5557
648	20240423	093300	756256230	4640	4640	4640	4630	2346
649	20240423	093200	745380765	4645	4625	4645	4625	1172
650	20240423	093100	739947230	4630	4625	4630	4620	828
651	20240423	093000	736117145	4620	4605	4620	4600	1897
652	20240423	092900	727377030	4610	4620	4620	4610	365
653	20240423	092800	725693280	4620	4630	4630	4620	1066
654	20240423	092700	720764360	4630	4600	4630	4600	4113
655	20240423	092600	701782740	4600	4595	4600	4595	259
656	20240423	092500	700592330	4590	4595	4600	4590	6440
657	20240423	092400	671007380	4600	4605	4605	4600	538
658	20240423	092300	668531855	4595	4600	4600	4595	3806
659	20240423	092200	651029610	4600	4610	4610	4600	1101
660	20240423	092100	645958585	4605	4615	4615	4600	1770
661	20240423	092000	637806660	4620	4625	4635	4620	5990
662	20240423	091900	610095575	4625	4630	4635	4625	2326
663	20240423	091800	599327485	4630	4590	4630	4590	6002
664	20240423	091700	571673555	4590	4585	4590	4580	1175
665	20240423	091600	566283080	4580	4580	4580	4580	1666
666	20240423	091500	558652800	4575	4560	4575	4560	2099
667	20240423	091400	549073690	4550	4550	4555	4545	977
668	20240423	091300	544627295	4550	4555	4555	4550	1533
669	20240423	091200	537644940	4555	4550	4555	4545	1510
670	20240423	091100	530769780	4550	4550	4560	4550	1071
671	20240423	091000	525896560	4550	4545	4550	4545	1351
672	20240423	090900	519751050	4550	4545	4550	4545	2522
673	20240423	090800	508288340	4545	4565	4565	4545	2942
674	20240423	090700	494890200	4565	4530	4565	4530	13569
675	20240423	090600	433257675	4535	4520	4535	4520	7052
676	20240423	090500	401366125	4520	4505	4535	4505	4875
677	20240423	090400	379331460	4510	4500	4510	4480	19367
678	20240423	090300	292395895	4505	4500	4545	4480	11536
679	20240423	090200	240374085	4495	4565	4580	4495	31240
680	20240423	090100	98781915	4565	4570	4580	4560	7087
681	20240423	090000	66401835	4565	4555	4575	4555	14558