KissMeData/277410/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210000	239213817	1694	1694	1694	1694	2711
3	20240423	205900	239213817	1694	1694	1694	1694	0
4	20240423	205800	239213817	1694	1694	1694	1694	0
5	20240423	205700	239213817	1694	1694	1694	1694	0
6	20240423	205600	239213817	1694	1694	1694	1694	0
7	20240423	205500	239213817	1694	1694	1694	1694	0
8	20240423	205400	239213817	1694	1694	1694	1694	0
9	20240423	205300	239213817	1694	1694	1694	1694	0
10	20240423	205200	239213817	1694	1694	1694	1694	0
11	20240423	205100	239213817	1694	1694	1694	1694	0
12	20240423	205000	239213817	1694	1694	1694	1694	0
13	20240423	204900	239213817	1694	1694	1694	1694	0
14	20240423	204800	239213817	1694	1694	1694	1694	0
15	20240423	204700	239213817	1694	1694	1694	1694	0
16	20240423	204600	239213817	1694	1694	1694	1694	0
17	20240423	204500	239213817	1694	1694	1694	1694	0
18	20240423	204400	239213817	1694	1694	1694	1694	0
19	20240423	204300	239213817	1694	1694	1694	1694	0
20	20240423	204200	239213817	1694	1694	1694	1694	0
21	20240423	204100	239213817	1694	1694	1694	1694	0
22	20240423	204000	239213817	1694	1694	1694	1694	0
23	20240423	203900	239213817	1694	1694	1694	1694	0
24	20240423	203800	239213817	1694	1694	1694	1694	0
25	20240423	203700	239213817	1694	1694	1694	1694	0
26	20240423	203600	239213817	1694	1694	1694	1694	0
27	20240423	203500	239213817	1694	1694	1694	1694	0
28	20240423	203400	239213817	1694	1694	1694	1694	0
29	20240423	203300	239213817	1694	1694	1694	1694	0
30	20240423	203200	239213817	1694	1694	1694	1694	0
31	20240423	203100	239213817	1694	1694	1694	1694	0
32	20240423	203000	239213817	1694	1694	1694	1694	2711
33	20240423	202900	239213817	1694	1694	1694	1694	0
34	20240423	202800	239213817	1694	1694	1694	1694	0
35	20240423	202700	239213817	1694	1694	1694	1694	0
36	20240423	202600	239213817	1694	1694	1694	1694	0
37	20240423	202500	239213817	1694	1694	1694	1694	0
38	20240423	202400	239213817	1694	1694	1694	1694	0
39	20240423	202300	239213817	1694	1694	1694	1694	0
40	20240423	202200	239213817	1694	1694	1694	1694	0
41	20240423	202100	239213817	1694	1694	1694	1694	0
42	20240423	202000	239213817	1694	1694	1694	1694	0
43	20240423	201900	239213817	1694	1694	1694	1694	0
44	20240423	201800	239213817	1694	1694	1694	1694	0
45	20240423	201700	239213817	1694	1694	1694	1694	0
46	20240423	201600	239213817	1694	1694	1694	1694	0
47	20240423	201500	239213817	1694	1694	1694	1694	0
48	20240423	201400	239213817	1694	1694	1694	1694	0
49	20240423	201300	239213817	1694	1694	1694	1694	0
50	20240423	201200	239213817	1694	1694	1694	1694	0
51	20240423	201100	239213817	1694	1694	1694	1694	0
52	20240423	201000	239213817	1694	1694	1694	1694	0
53	20240423	200900	239213817	1694	1694	1694	1694	0
54	20240423	200800	239213817	1694	1694	1694	1694	0
55	20240423	200700	239213817	1694	1694	1694	1694	0
56	20240423	200600	239213817	1694	1694	1694	1694	0
57	20240423	200500	239213817	1694	1694	1694	1694	0
58	20240423	200400	239213817	1694	1694	1694	1694	0
59	20240423	200300	239213817	1694	1694	1694	1694	0
60	20240423	200200	239213817	1694	1694	1694	1694	0
61	20240423	200100	239213817	1694	1694	1694	1694	0
62	20240423	200000	239213817	1694	1694	1694	1694	2711
63	20240423	195900	239213817	1694	1694	1694	1694	0
64	20240423	195800	239213817	1694	1694	1694	1694	0
65	20240423	195700	239213817	1694	1694	1694	1694	0
66	20240423	195600	239213817	1694	1694	1694	1694	0
67	20240423	195500	239213817	1694	1694	1694	1694	0
68	20240423	195400	239213817	1694	1694	1694	1694	0
69	20240423	195300	239213817	1694	1694	1694	1694	0
70	20240423	195200	239213817	1694	1694	1694	1694	0
71	20240423	195100	239213817	1694	1694	1694	1694	0
72	20240423	195000	239213817	1694	1694	1694	1694	0
73	20240423	194900	239213817	1694	1694	1694	1694	0
74	20240423	194800	239213817	1694	1694	1694	1694	0
75	20240423	194700	239213817	1694	1694	1694	1694	0
76	20240423	194600	239213817	1694	1694	1694	1694	0
77	20240423	194500	239213817	1694	1694	1694	1694	0
78	20240423	194400	239213817	1694	1694	1694	1694	0
79	20240423	194300	239213817	1694	1694	1694	1694	0
80	20240423	194200	239213817	1694	1694	1694	1694	0
81	20240423	194100	239213817	1694	1694	1694	1694	0
82	20240423	194000	239213817	1694	1694	1694	1694	0
83	20240423	193900	239213817	1694	1694	1694	1694	0
84	20240423	193800	239213817	1694	1694	1694	1694	0
85	20240423	193700	239213817	1694	1694	1694	1694	0
86	20240423	193600	239213817	1694	1694	1694	1694	0
87	20240423	193500	239213817	1694	1694	1694	1694	0
88	20240423	193400	239213817	1694	1694	1694	1694	0
89	20240423	193300	239213817	1694	1694	1694	1694	0
90	20240423	193200	239213817	1694	1694	1694	1694	0
91	20240423	193100	239213817	1694	1694	1694	1694	0
92	20240423	193000	239213817	1694	1694	1694	1694	2711
93	20240423	192900	239213817	1694	1694	1694	1694	0
94	20240423	192800	239213817	1694	1694	1694	1694	0
95	20240423	192700	239213817	1694	1694	1694	1694	0
96	20240423	192600	239213817	1694	1694	1694	1694	0
97	20240423	192500	239213817	1694	1694	1694	1694	0
98	20240423	192400	239213817	1694	1694	1694	1694	0
99	20240423	192300	239213817	1694	1694	1694	1694	0
100	20240423	192200	239213817	1694	1694	1694	1694	0
101	20240423	192100	239213817	1694	1694	1694	1694	0
102	20240423	192000	239213817	1694	1694	1694	1694	0
103	20240423	191900	239213817	1694	1694	1694	1694	0
104	20240423	191800	239213817	1694	1694	1694	1694	0
105	20240423	191700	239213817	1694	1694	1694	1694	0
106	20240423	191600	239213817	1694	1694	1694	1694	0
107	20240423	191500	239213817	1694	1694	1694	1694	0
108	20240423	191400	239213817	1694	1694	1694	1694	0
109	20240423	191300	239213817	1694	1694	1694	1694	0
110	20240423	191200	239213817	1694	1694	1694	1694	0
111	20240423	191100	239213817	1694	1694	1694	1694	0
112	20240423	191000	239213817	1694	1694	1694	1694	0
113	20240423	190900	239213817	1694	1694	1694	1694	0
114	20240423	190800	239213817	1694	1694	1694	1694	0
115	20240423	190700	239213817	1694	1694	1694	1694	0
116	20240423	190600	239213817	1694	1694	1694	1694	0
117	20240423	190500	239213817	1694	1694	1694	1694	0
118	20240423	190400	239213817	1694	1694	1694	1694	0
119	20240423	190300	239213817	1694	1694	1694	1694	0
120	20240423	190200	239213817	1694	1694	1694	1694	0
121	20240423	190100	239213817	1694	1694	1694	1694	0
122	20240423	190000	239213817	1694	1694	1694	1694	2711
123	20240423	185900	239213817	1694	1694	1694	1694	0
124	20240423	185800	239213817	1694	1694	1694	1694	0
125	20240423	185700	239213817	1694	1694	1694	1694	0
126	20240423	185600	239213817	1694	1694	1694	1694	0
127	20240423	185500	239213817	1694	1694	1694	1694	0
128	20240423	185400	239213817	1694	1694	1694	1694	0
129	20240423	185300	239213817	1694	1694	1694	1694	0
130	20240423	185200	239213817	1694	1694	1694	1694	0
131	20240423	185100	239213817	1694	1694	1694	1694	0
132	20240423	185000	239213817	1694	1694	1694	1694	0
133	20240423	184900	239213817	1694	1694	1694	1694	0
134	20240423	184800	239213817	1694	1694	1694	1694	0
135	20240423	184700	239213817	1694	1694	1694	1694	0
136	20240423	184600	239213817	1694	1694	1694	1694	0
137	20240423	184500	239213817	1694	1694	1694	1694	0
138	20240423	184400	239213817	1694	1694	1694	1694	0
139	20240423	184300	239213817	1694	1694	1694	1694	0
140	20240423	184200	239213817	1694	1694	1694	1694	0
141	20240423	184100	239213817	1694	1694	1694	1694	0
142	20240423	184000	239213817	1694	1694	1694	1694	0
143	20240423	183900	239213817	1694	1694	1694	1694	0
144	20240423	183800	239213817	1694	1694	1694	1694	0
145	20240423	183700	239213817	1694	1694	1694	1694	0
146	20240423	183600	239213817	1694	1694	1694	1694	0
147	20240423	183500	239213817	1694	1694	1694	1694	0
148	20240423	183400	239213817	1694	1694	1694	1694	0
149	20240423	183300	239213817	1694	1694	1694	1694	0
150	20240423	183200	239213817	1694	1694	1694	1694	0
151	20240423	183100	239213817	1694	1694	1694	1694	0
152	20240423	183000	239213817	1694	1694	1694	1694	2711
153	20240423	182900	239213817	1694	1694	1694	1694	0
154	20240423	182800	239213817	1694	1694	1694	1694	0
155	20240423	182700	239213817	1694	1694	1694	1694	0
156	20240423	182600	239213817	1694	1694	1694	1694	0
157	20240423	182500	239213817	1694	1694	1694	1694	0
158	20240423	182400	239213817	1694	1694	1694	1694	0
159	20240423	182300	239213817	1694	1694	1694	1694	0
160	20240423	182200	239213817	1694	1694	1694	1694	0
161	20240423	182100	239213817	1694	1694	1694	1694	0
162	20240423	182000	239213817	1694	1694	1694	1694	0
163	20240423	181900	239213817	1694	1694	1694	1694	0
164	20240423	181800	239213817	1694	1694	1694	1694	0
165	20240423	181700	239213817	1694	1694	1694	1694	0
166	20240423	181600	239213817	1694	1694	1694	1694	0
167	20240423	181500	239213817	1694	1694	1694	1694	0
168	20240423	181400	239213817	1694	1694	1694	1694	0
169	20240423	181300	239213817	1694	1694	1694	1694	0
170	20240423	181200	239213817	1694	1694	1694	1694	0
171	20240423	181100	239213817	1694	1694	1694	1694	0
172	20240423	181000	239213817	1694	1694	1694	1694	0
173	20240423	180900	239213817	1694	1694	1694	1694	0
174	20240423	180800	239213817	1694	1694	1694	1694	0
175	20240423	180700	239213817	1694	1694	1694	1694	0
176	20240423	180600	239213817	1694	1694	1694	1694	0
177	20240423	180500	239213817	1694	1694	1694	1694	0
178	20240423	180400	239213817	1694	1694	1694	1694	0
179	20240423	180300	239213817	1694	1694	1694	1694	0
180	20240423	180200	239213817	1694	1694	1694	1694	0
181	20240423	180100	239213817	1694	1694	1694	1694	0
182	20240423	180000	239213817	1694	1694	1694	1694	2711
183	20240423	175900	239213817	1694	1694	1694	1694	0
184	20240423	175800	239213817	1694	1694	1694	1694	0
185	20240423	175700	239213817	1694	1694	1694	1694	0
186	20240423	175600	239213817	1694	1694	1694	1694	0
187	20240423	175500	239213817	1694	1694	1694	1694	0
188	20240423	175400	239213817	1694	1694	1694	1694	0
189	20240423	175300	239213817	1694	1694	1694	1694	0
190	20240423	175200	239213817	1694	1694	1694	1694	0
191	20240423	175100	239213817	1694	1694	1694	1694	0
192	20240423	175000	239213817	1694	1694	1694	1694	0
193	20240423	174900	239213817	1694	1694	1694	1694	0
194	20240423	174800	239213817	1694	1694	1694	1694	0
195	20240423	174700	239213817	1694	1694	1694	1694	0
196	20240423	174600	239213817	1694	1694	1694	1694	0
197	20240423	174500	239213817	1694	1694	1694	1694	0
198	20240423	174400	239213817	1694	1694	1694	1694	0
199	20240423	174300	239213817	1694	1694	1694	1694	0
200	20240423	174200	239213817	1694	1694	1694	1694	0
201	20240423	174100	239213817	1694	1694	1694	1694	0
202	20240423	174000	239213817	1694	1694	1694	1694	0
203	20240423	173900	239213817	1694	1694	1694	1694	0
204	20240423	173800	239213817	1694	1694	1694	1694	0
205	20240423	173700	239213817	1694	1694	1694	1694	0
206	20240423	173600	239213817	1694	1694	1694	1694	0
207	20240423	173500	239213817	1694	1694	1694	1694	0
208	20240423	173400	239213817	1694	1694	1694	1694	0
209	20240423	173300	239213817	1694	1694	1694	1694	0
210	20240423	173200	239213817	1694	1694	1694	1694	0
211	20240423	173100	239213817	1694	1694	1694	1694	0
212	20240423	173000	239213817	1694	1694	1694	1694	2711
213	20240423	172900	239213817	1694	1694	1694	1694	0
214	20240423	172800	239213817	1694	1694	1694	1694	0
215	20240423	172700	239213817	1694	1694	1694	1694	0
216	20240423	172600	239213817	1694	1694	1694	1694	0
217	20240423	172500	239213817	1694	1694	1694	1694	0
218	20240423	172400	239213817	1694	1694	1694	1694	0
219	20240423	172300	239213817	1694	1694	1694	1694	0
220	20240423	172200	239213817	1694	1694	1694	1694	0
221	20240423	172100	239213817	1694	1694	1694	1694	0
222	20240423	172000	239213817	1694	1694	1694	1694	0
223	20240423	171900	239213817	1694	1694	1694	1694	0
224	20240423	171800	239213817	1694	1694	1694	1694	0
225	20240423	171700	239213817	1694	1694	1694	1694	0
226	20240423	171600	239213817	1694	1694	1694	1694	0
227	20240423	171500	239213817	1694	1694	1694	1694	0
228	20240423	171400	239213817	1694	1694	1694	1694	0
229	20240423	171300	239213817	1694	1694	1694	1694	0
230	20240423	171200	239213817	1694	1694	1694	1694	0
231	20240423	171100	239213817	1694	1694	1694	1694	0
232	20240423	171000	239213817	1694	1694	1694	1694	0
233	20240423	170900	239213817	1694	1694	1694	1694	0
234	20240423	170800	239213817	1694	1694	1694	1694	0
235	20240423	170700	239213817	1694	1694	1694	1694	0
236	20240423	170600	239213817	1694	1694	1694	1694	0
237	20240423	170500	239213817	1694	1694	1694	1694	0
238	20240423	170400	239213817	1694	1694	1694	1694	0
239	20240423	170300	239213817	1694	1694	1694	1694	0
240	20240423	170200	239213817	1694	1694	1694	1694	0
241	20240423	170100	239213817	1694	1694	1694	1694	0
242	20240423	170000	239213817	1694	1694	1694	1694	2711
243	20240423	165900	239213817	1694	1694	1694	1694	0
244	20240423	165800	239213817	1694	1694	1694	1694	0
245	20240423	165700	239213817	1694	1694	1694	1694	0
246	20240423	165600	239213817	1694	1694	1694	1694	0
247	20240423	165500	239213817	1694	1694	1694	1694	0
248	20240423	165400	239213817	1694	1694	1694	1694	0
249	20240423	165300	239213817	1694	1694	1694	1694	0
250	20240423	165200	239213817	1694	1694	1694	1694	0
251	20240423	165100	239213817	1694	1694	1694	1694	0
252	20240423	165000	239213817	1694	1694	1694	1694	0
253	20240423	164900	239213817	1694	1694	1694	1694	0
254	20240423	164800	239213817	1694	1694	1694	1694	0
255	20240423	164700	239213817	1694	1694	1694	1694	0
256	20240423	164600	239213817	1694	1694	1694	1694	0
257	20240423	164500	239213817	1694	1694	1694	1694	0
258	20240423	164400	239213817	1694	1694	1694	1694	0
259	20240423	164300	239213817	1694	1694	1694	1694	0
260	20240423	164200	239213817	1694	1694	1694	1694	0
261	20240423	164100	239213817	1694	1694	1694	1694	0
262	20240423	164000	239213817	1694	1694	1694	1694	0
263	20240423	163900	239213817	1694	1694	1694	1694	0
264	20240423	163800	239213817	1694	1694	1694	1694	0
265	20240423	163700	239213817	1694	1694	1694	1694	0
266	20240423	163600	239213817	1694	1694	1694	1694	0
267	20240423	163500	239213817	1694	1694	1694	1694	0
268	20240423	163400	239213817	1694	1694	1694	1694	0
269	20240423	163300	239213817	1694	1694	1694	1694	0
270	20240423	163200	239213817	1694	1694	1694	1694	0
271	20240423	163100	239213817	1694	1694	1694	1694	0
272	20240423	163000	239213817	1694	1694	1694	1694	2711
273	20240423	162900	239213817	1694	1694	1694	1694	0
274	20240423	162800	239213817	1694	1694	1694	1694	0
275	20240423	162700	239213817	1694	1694	1694	1694	0
276	20240423	162600	239213817	1694	1694	1694	1694	0
277	20240423	162500	239213817	1694	1694	1694	1694	0
278	20240423	162400	239213817	1694	1694	1694	1694	0
279	20240423	162300	239213817	1694	1694	1694	1694	0
280	20240423	162200	239213817	1694	1694	1694	1694	0
281	20240423	162100	239213817	1694	1694	1694	1694	0
282	20240423	162000	239213817	1694	1694	1694	1694	0
283	20240423	161900	239213817	1694	1694	1694	1694	0
284	20240423	161800	239213817	1694	1694	1694	1694	0
285	20240423	161700	239213817	1694	1694	1694	1694	0
286	20240423	161600	239213817	1694	1694	1694	1694	0
287	20240423	161500	239213817	1694	1694	1694	1694	0
288	20240423	161400	239213817	1694	1694	1694	1694	0
289	20240423	161300	239213817	1694	1694	1694	1694	0
290	20240423	161200	239213817	1694	1694	1694	1694	0
291	20240423	161100	239213817	1694	1694	1694	1694	0
292	20240423	161000	239213817	1694	1694	1694	1694	0
293	20240423	160900	239213817	1694	1694	1694	1694	0
294	20240423	160800	239213817	1694	1694	1694	1694	0
295	20240423	160700	239213817	1694	1694	1694	1694	0
296	20240423	160600	239213817	1694	1694	1694	1694	0
297	20240423	160500	239213817	1694	1694	1694	1694	0
298	20240423	160400	239213817	1694	1694	1694	1694	0
299	20240423	160300	239213817	1694	1694	1694	1694	0
300	20240423	160200	239213817	1694	1694	1694	1694	0
301	20240423	160100	239213817	1694	1694	1694	1694	0
302	20240423	160000	239213817	1694	1694	1694	1694	2711
303	20240423	155900	239213817	1694	1694	1694	1694	0
304	20240423	155800	239213817	1694	1694	1694	1694	0
305	20240423	155700	239213817	1694	1694	1694	1694	0
306	20240423	155600	239213817	1694	1694	1694	1694	0
307	20240423	155500	239213817	1694	1694	1694	1694	0
308	20240423	155400	239213817	1694	1694	1694	1694	0
309	20240423	155300	239213817	1694	1694	1694	1694	0
310	20240423	155200	239213817	1694	1694	1694	1694	0
311	20240423	155100	239213817	1694	1694	1694	1694	0
312	20240423	155000	239213817	1694	1694	1694	1694	0
313	20240423	154900	239213817	1694	1694	1694	1694	0
314	20240423	154800	239213817	1694	1694	1694	1694	0
315	20240423	154700	239213817	1694	1694	1694	1694	0
316	20240423	154600	239213817	1694	1694	1694	1694	0
317	20240423	154500	239213817	1694	1694	1694	1694	0
318	20240423	154400	239213817	1694	1694	1694	1694	0
319	20240423	154300	239213817	1694	1694	1694	1694	0
320	20240423	154200	239213817	1694	1694	1694	1694	0
321	20240423	154100	239213817	1694	1694	1694	1694	0
322	20240423	154000	239213817	1694	1694	1694	1694	0
323	20240423	153900	239213817	1694	1694	1694	1694	0
324	20240423	153800	239213817	1694	1694	1694	1694	0
325	20240423	153700	239213817	1694	1694	1694	1694	0
326	20240423	153600	239213817	1694	1694	1694	1694	0
327	20240423	153500	239213817	1694	1694	1694	1694	0
328	20240423	153400	239213817	1694	1694	1694	1694	0
329	20240423	153300	239213817	1694	1694	1694	1694	0
330	20240423	153200	239213817	1694	1694	1694	1694	0
331	20240423	153100	239213817	1694	1694	1694	1694	0
332	20240423	153000	239213817	1694	1694	1694	1694	5422
333	20240423	152900	234621383	1694	1694	1694	1694	0
334	20240423	152800	234621383	1694	1694	1694	1694	0
335	20240423	152700	234621383	1694	1694	1694	1694	0
336	20240423	152600	234621383	1694	1694	1694	1694	0
337	20240423	152500	234621383	1694	1694	1694	1694	0
338	20240423	152400	234621383	1694	1694	1694	1694	0
339	20240423	152300	234621383	1694	1694	1694	1694	0
340	20240423	152200	234621383	1694	1694	1694	1694	0
341	20240423	152100	234621383	1694	1694	1694	1694	0
342	20240423	152000	234621383	1694	1694	1694	1694	0
343	20240423	151900	234621383	1694	1695	1695	1693	7830
344	20240423	151800	221353618	1697	1697	1697	1697	0
345	20240423	151700	221353618	1697	1697	1697	1697	0
346	20240423	151600	221353618	1697	1696	1697	1696	11
347	20240423	151500	221334961	1696	1696	1696	1696	228
348	20240423	151400	220948273	1697	1696	1697	1696	1261
349	20240423	151300	218808907	1697	1698	1698	1697	2878
350	20240423	151200	213923768	1699	1699	1699	1699	0
351	20240423	151100	213923768	1699	1699	1699	1699	0
352	20240423	151000	213923768	1699	1699	1699	1699	1
353	20240423	150900	213922069	1699	1699	1699	1699	0
354	20240423	150800	213922069	1699	1699	1699	1699	0
355	20240423	150700	213922069	1699	1699	1699	1699	709
356	20240423	150600	212717478	1699	1699	1699	1699	10
357	20240423	150500	212700488	1698	1698	1698	1698	0
358	20240423	150400	212700488	1698	1698	1698	1698	1038
359	20240423	150300	210937964	1699	1699	1699	1699	0
360	20240423	150200	210937964	1699	1699	1699	1699	11
361	20240423	150100	210919275	1699	1699	1699	1699	100
362	20240423	150000	210749375	1698	1698	1698	1698	0
363	20240423	145900	210749375	1698	1698	1698	1698	0
364	20240423	145800	210749375	1698	1698	1698	1698	0
365	20240423	145700	210749375	1698	1698	1698	1698	0
366	20240423	145600	210749375	1698	1698	1698	1698	0
367	20240423	145500	210749375	1698	1699	1699	1698	230
368	20240423	145400	210358724	1699	1699	1699	1699	0
369	20240423	145300	210358724	1699	1699	1699	1699	0
370	20240423	145200	210358724	1699	1699	1699	1699	1
371	20240423	145100	210357025	1698	1698	1698	1698	308
372	20240423	145000	209834041	1699	1699	1699	1699	0
373	20240423	144900	209834041	1699	1699	1699	1699	0
374	20240423	144800	209834041	1699	1699	1699	1699	3
375	20240423	144700	209828944	1699	1699	1699	1699	0
376	20240423	144600	209828944	1699	1699	1699	1699	1
377	20240423	144500	209827245	1698	1698	1698	1698	232
378	20240423	144400	209433309	1698	1698	1698	1698	626
379	20240423	144300	208370361	1698	1698	1698	1698	3
380	20240423	144200	208365267	1698	1698	1698	1698	0
381	20240423	144100	208365267	1698	1698	1698	1698	0
382	20240423	144000	208365267	1698	1698	1698	1698	12
383	20240423	143900	208344891	1698	1698	1698	1698	0
384	20240423	143800	208344891	1698	1698	1698	1698	3
385	20240423	143700	208339797	1699	1699	1699	1699	1178
386	20240423	143600	206338375	1697	1698	1699	1697	5311
387	20240423	143500	197319720	1697	1698	1698	1697	55
388	20240423	143400	197226378	1698	1698	1698	1698	591
389	20240423	143300	196222860	1697	1697	1697	1697	50
390	20240423	143200	196138010	1695	1695	1695	1695	0
391	20240423	143100	196138010	1695	1695	1695	1695	298
392	20240423	143000	195632900	1697	1697	1697	1697	0
393	20240423	142900	195632900	1697	1697	1697	1697	1
394	20240423	142800	195631203	1697	1697	1697	1697	0
395	20240423	142700	195631203	1697	1697	1697	1697	1
396	20240423	142600	195629506	1698	1698	1698	1698	0
397	20240423	142500	195629506	1698	1698	1698	1698	0
398	20240423	142400	195629506	1698	1697	1698	1695	27
399	20240423	142300	195583681	1698	1698	1698	1698	0
400	20240423	142200	195583681	1698	1698	1698	1698	0
401	20240423	142100	195583681	1698	1698	1698	1698	1
402	20240423	142000	195581983	1698	1698	1698	1698	6
403	20240423	141900	195571795	1698	1698	1698	1698	30
404	20240423	141800	195520855	1698	1695	1698	1695	313
405	20240423	141700	194990258	1697	1698	1698	1697	31
406	20240423	141600	194937650	1695	1695	1695	1695	0
407	20240423	141500	194937650	1695	1695	1695	1695	568
408	20240423	141400	193974890	1695	1695	1695	1695	20
409	20240423	141300	193940990	1694	1694	1694	1694	421
410	20240423	141200	193227816	1694	1694	1694	1694	500
411	20240423	141100	192380816	1694	1695	1695	1694	812
412	20240423	141000	191005067	1698	1698	1698	1698	0
413	20240423	140900	191005067	1698	1698	1698	1698	0
414	20240423	140800	191005067	1698	1698	1698	1698	0
415	20240423	140700	191005067	1698	1698	1698	1698	0
416	20240423	140600	191005067	1698	1698	1698	1698	2
417	20240423	140500	191001671	1694	1694	1694	1694	0
418	20240423	140400	191001671	1694	1694	1694	1694	0
419	20240423	140300	191001671	1694	1694	1694	1694	1225
420	20240423	140200	188926521	1694	1696	1696	1694	683
421	20240423	140100	187769509	1696	1696	1696	1696	165
422	20240423	140000	187489669	1698	1698	1698	1698	0
423	20240423	135900	187489669	1698	1698	1698	1698	0
424	20240423	135800	187489669	1698	1698	1698	1698	0
425	20240423	135700	187489669	1698	1698	1698	1698	0
426	20240423	135600	187489669	1698	1698	1698	1698	1
427	20240423	135500	187487971	1694	1695	1695	1694	1500
428	20240423	135400	184946448	1695	1695	1695	1695	0
429	20240423	135300	184946448	1695	1695	1695	1695	0
430	20240423	135200	184946448	1695	1695	1695	1695	0
431	20240423	135100	184946448	1695	1695	1695	1695	0
432	20240423	135000	184946448	1695	1695	1695	1695	0
433	20240423	134900	184946448	1695	1695	1695	1695	0
434	20240423	134800	184946448	1695	1695	1695	1695	3
435	20240423	134700	184941363	1695	1695	1695	1695	987
436	20240423	134600	183268398	1695	1695	1695	1695	0
437	20240423	134500	183268398	1695	1696	1696	1695	100
438	20240423	134400	183098847	1695	1695	1695	1695	0
439	20240423	134300	183098847	1695	1695	1695	1695	0
440	20240423	134200	183098847	1695	1695	1695	1695	0
441	20240423	134100	183098847	1695	1695	1695	1695	0
442	20240423	134000	183098847	1695	1695	1695	1695	0
443	20240423	133900	183098847	1695	1695	1695	1695	0
444	20240423	133800	183098847	1695	1697	1697	1695	2001
445	20240423	133700	179707097	1698	1698	1698	1698	0
446	20240423	133600	179707097	1698	1697	1698	1697	36
447	20240423	133500	179645987	1696	1696	1696	1696	0
448	20240423	133400	179645987	1696	1696	1696	1696	0
449	20240423	133300	179645987	1696	1696	1696	1696	0
450	20240423	133200	179645987	1696	1696	1696	1696	1
451	20240423	133100	179644291	1696	1696	1696	1696	0
452	20240423	133000	179644291	1696	1696	1696	1696	0
453	20240423	132900	179644291	1696	1696	1696	1696	0
454	20240423	132800	179644291	1696	1696	1696	1696	6
455	20240423	132700	179634115	1695	1695	1695	1695	0
456	20240423	132600	179634115	1695	1695	1695	1695	0
457	20240423	132500	179634115	1695	1696	1696	1695	666
458	20240423	132400	178505079	1696	1696	1696	1696	150
459	20240423	132300	178250679	1696	1696	1696	1696	0
460	20240423	132200	178250679	1696	1696	1696	1696	0
461	20240423	132100	178250679	1696	1696	1696	1696	1
462	20240423	132000	178248983	1696	1696	1696	1696	5
463	20240423	131900	178240503	1696	1696	1696	1696	178
464	20240423	131800	177938615	1696	1696	1696	1696	12
465	20240423	131700	177918263	1696	1696	1696	1696	31
466	20240423	131600	177865687	1697	1697	1697	1697	6
467	20240423	131500	177855505	1696	1696	1696	1696	0
468	20240423	131400	177855505	1696	1696	1696	1696	0
469	20240423	131300	177855505	1696	1696	1696	1696	0
470	20240423	131200	177855505	1696	1696	1696	1696	6
471	20240423	131100	177845329	1698	1698	1698	1698	5
472	20240423	131000	177836839	1699	1699	1699	1699	0
473	20240423	130900	177836839	1699	1699	1699	1699	5
474	20240423	130800	177828344	1699	1699	1699	1699	0
475	20240423	130700	177828344	1699	1699	1699	1699	0
476	20240423	130600	177828344	1699	1699	1699	1699	1
477	20240423	130500	177826645	1698	1698	1698	1698	3891
478	20240423	130400	171219727	1698	1698	1698	1698	0
479	20240423	130300	171219727	1698	1698	1698	1698	0
480	20240423	130200	171219727	1698	1698	1698	1698	0
481	20240423	130100	171219727	1698	1698	1698	1698	10
482	20240423	130000	171202747	1698	1698	1698	1698	16
483	20240423	125900	171175579	1698	1698	1698	1698	34
484	20240423	125800	171117847	1698	1698	1698	1698	0
485	20240423	125700	171117847	1698	1698	1698	1698	0
486	20240423	125600	171117847	1698	1698	1698	1698	1
487	20240423	125500	171116149	1695	1695	1695	1695	0
488	20240423	125400	171116149	1695	1695	1695	1695	0
489	20240423	125300	171116149	1695	1695	1695	1695	0
490	20240423	125200	171116149	1695	1695	1695	1695	1
491	20240423	125100	171114454	1695	1695	1695	1695	0
492	20240423	125000	171114454	1695	1695	1695	1695	0
493	20240423	124900	171114454	1695	1694	1695	1694	1732
494	20240423	124800	168180214	1695	1695	1695	1695	306
495	20240423	124700	167661544	1695	1695	1695	1695	0
496	20240423	124600	167661544	1695	1695	1695	1695	0
497	20240423	124500	167661544	1695	1695	1695	1695	0
498	20240423	124400	167661544	1695	1695	1695	1695	0
499	20240423	124300	167661544	1695	1695	1695	1695	10
500	20240423	124200	167644594	1698	1698	1698	1698	0
501	20240423	124100	167644594	1698	1698	1698	1698	0
502	20240423	124000	167644594	1698	1698	1698	1698	0
503	20240423	123900	167644594	1698	1698	1698	1698	0
504	20240423	123800	167644594	1698	1698	1698	1698	0
505	20240423	123700	167644594	1698	1698	1698	1698	0
506	20240423	123600	167644594	1698	1698	1698	1698	0
507	20240423	123500	167644594	1698	1698	1698	1698	0
508	20240423	123400	167644594	1698	1698	1698	1698	0
509	20240423	123300	167644594	1698	1698	1698	1698	0
510	20240423	123200	167644594	1698	1698	1698	1698	106
511	20240423	123100	167464606	1695	1695	1695	1695	0
512	20240423	123000	167464606	1695	1695	1695	1695	0
513	20240423	122900	167464606	1695	1695	1695	1695	0
514	20240423	122800	167464606	1695	1695	1695	1695	0
515	20240423	122700	167464606	1695	1695	1695	1695	0
516	20240423	122600	167464606	1695	1697	1697	1695	530
517	20240423	122500	166566234	1700	1700	1700	1700	0
518	20240423	122400	166566234	1700	1700	1700	1700	0
519	20240423	122300	166566234	1700	1700	1700	1700	0
520	20240423	122200	166566234	1700	1700	1700	1700	0
521	20240423	122100	166566234	1700	1700	1700	1700	0
522	20240423	122000	166566234	1700	1700	1700	1700	0
523	20240423	121900	166566234	1700	1700	1700	1700	0
524	20240423	121800	166566234	1700	1700	1700	1700	0
525	20240423	121700	166566234	1700	1700	1700	1700	0
526	20240423	121600	166566234	1700	1700	1700	1700	200
527	20240423	121500	166226234	1699	1699	1699	1699	59
528	20240423	121400	166125993	1700	1700	1700	1700	0
529	20240423	121300	166125993	1700	1694	1700	1694	1151
530	20240423	121200	164175293	1694	1699	1699	1694	10490
531	20240423	121100	146397361	1699	1697	1699	1697	212
532	20240423	121000	146037219	1697	1697	1697	1697	4
533	20240423	120900	146030431	1695	1695	1695	1695	0
534	20240423	120800	146030431	1695	1695	1695	1695	0
535	20240423	120700	146030431	1695	1695	1695	1695	0
536	20240423	120600	146030431	1695	1695	1695	1695	0
537	20240423	120500	146030431	1695	1695	1695	1695	93
538	20240423	120400	145872796	1695	1695	1695	1695	8
539	20240423	120300	145859236	1700	1700	1700	1700	0
540	20240423	120200	145859236	1700	1700	1700	1700	0
541	20240423	120100	145859236	1700	1700	1700	1700	0
542	20240423	120000	145859236	1700	1698	1700	1698	58
543	20240423	115900	145760732	1698	1696	1698	1696	718
544	20240423	115800	144542968	1695	1695	1695	1695	8658
545	20240423	115700	129867658	1695	1697	1697	1695	60
546	20240423	115600	129765858	1695	1695	1695	1695	0
547	20240423	115500	129765858	1695	1695	1695	1695	0
548	20240423	115400	129765858	1695	1695	1695	1695	0
549	20240423	115300	129765858	1695	1695	1695	1695	0
550	20240423	115200	129765858	1695	1695	1695	1695	300
551	20240423	115100	129257358	1695	1696	1696	1695	286
552	20240423	115000	128772431	1697	1697	1697	1697	1
553	20240423	114900	128770734	1697	1697	1697	1697	0
554	20240423	114800	128770734	1697	1697	1697	1697	0
555	20240423	114700	128770734	1697	1697	1697	1697	6
556	20240423	114600	128760552	1696	1696	1696	1696	0
557	20240423	114500	128760552	1696	1696	1696	1696	0
558	20240423	114400	128760552	1696	1696	1696	1696	5
559	20240423	114300	128752072	1695	1695	1695	1695	0
560	20240423	114200	128752072	1695	1695	1695	1695	1
561	20240423	114100	128750377	1695	1695	1695	1695	0
562	20240423	114000	128750377	1695	1695	1695	1695	0
563	20240423	113900	128750377	1695	1695	1695	1695	0
564	20240423	113800	128750377	1695	1695	1695	1695	0
565	20240423	113700	128750377	1695	1695	1695	1695	0
566	20240423	113600	128750377	1695	1695	1695	1695	5
567	20240423	113500	128741902	1694	1694	1694	1694	0
568	20240423	113400	128741902	1694	1694	1694	1694	0
569	20240423	113300	128741902	1694	1694	1694	1694	0
570	20240423	113200	128741902	1694	1694	1694	1694	0
571	20240423	113100	128741902	1694	1694	1694	1694	0
572	20240423	113000	128741902	1694	1694	1694	1694	0
573	20240423	112900	128741902	1694	1694	1694	1694	33
574	20240423	112800	128686000	1694	1694	1694	1694	789
575	20240423	112700	127349434	1695	1695	1695	1695	211
576	20240423	112600	126991789	1700	1700	1700	1700	0
577	20240423	112500	126991789	1700	1700	1700	1700	0
578	20240423	112400	126991789	1700	1700	1700	1700	0
579	20240423	112300	126991789	1700	1700	1700	1700	0
580	20240423	112200	126991789	1700	1700	1700	1700	0
581	20240423	112100	126991789	1700	1700	1700	1700	0
582	20240423	112000	126991789	1700	1700	1700	1700	0
583	20240423	111900	126991789	1700	1700	1700	1700	4
584	20240423	111800	126984989	1700	1700	1700	1700	55
585	20240423	111700	126891489	1700	1700	1700	1700	0
586	20240423	111600	126891489	1700	1700	1700	1700	0
587	20240423	111500	126891489	1700	1700	1700	1700	0
588	20240423	111400	126891489	1700	1700	1700	1700	0
589	20240423	111300	126891489	1700	1700	1700	1700	0
590	20240423	111200	126891489	1700	1700	1700	1700	0
591	20240423	111100	126891489	1700	1700	1700	1700	0
592	20240423	111000	126891489	1700	1700	1700	1700	0
593	20240423	110900	126891489	1700	1700	1700	1700	90
594	20240423	110800	126738489	1700	1700	1700	1700	1
595	20240423	110700	126736789	1700	1700	1700	1700	0
596	20240423	110600	126736789	1700	1700	1700	1700	1
597	20240423	110500	126735089	1694	1694	1694	1694	0
598	20240423	110400	126735089	1694	1694	1694	1694	1361
599	20240423	110300	124429555	1694	1694	1694	1694	1758
600	20240423	110200	121451503	1694	1695	1695	1694	1055
601	20240423	110100	119663434	1700	1700	1700	1700	0
602	20240423	110000	119663434	1700	1700	1700	1700	0
603	20240423	105900	119663434	1700	1700	1700	1700	10
604	20240423	105800	119646434	1700	1700	1700	1700	3303
605	20240423	105700	114031334	1700	1700	1700	1700	630
606	20240423	105600	112960334	1694	1694	1694	1694	1040
607	20240423	105500	111198574	1694	1694	1694	1694	0
608	20240423	105400	111198574	1694	1694	1694	1694	100
609	20240423	105300	111029174	1700	1700	1700	1700	1
610	20240423	105200	111027474	1694	1697	1697	1694	4916
611	20240423	105100	102696487	1701	1701	1701	1701	0
612	20240423	105000	102696487	1701	1701	1701	1701	0
613	20240423	104900	102696487	1701	1701	1701	1701	1
614	20240423	104800	102694786	1696	1696	1696	1696	0
615	20240423	104700	102694786	1696	1698	1698	1696	1225
616	20240423	104600	100616962	1701	1701	1701	1701	0
617	20240423	104500	100616962	1701	1701	1701	1701	0
618	20240423	104400	100616962	1701	1701	1701	1701	5
619	20240423	104300	100608457	1701	1701	1701	1701	0
620	20240423	104200	100608457	1701	1700	1701	1700	2
621	20240423	104100	100605056	1701	1701	1701	1701	30
622	20240423	104000	100554026	1697	1701	1701	1697	11
623	20240423	103900	100535355	1697	1697	1697	1697	0
624	20240423	103800	100535355	1697	1697	1697	1697	0
625	20240423	103700	100535355	1697	1698	1698	1697	831
626	20240423	103600	99124912	1701	1701	1701	1701	0
627	20240423	103500	99124912	1701	1701	1701	1701	0
628	20240423	103400	99124912	1701	1701	1701	1701	0
629	20240423	103300	99124912	1701	1701	1701	1701	1
630	20240423	103200	99123211	1702	1702	1702	1702	0
631	20240423	103100	99123211	1702	1702	1702	1702	0
632	20240423	103000	99123211	1702	1702	1702	1702	0
633	20240423	102900	99123211	1702	1702	1702	1702	0
634	20240423	102800	99123211	1702	1701	1702	1701	140
635	20240423	102700	98884949	1702	1702	1702	1702	0
636	20240423	102600	98884949	1702	1702	1702	1702	0
637	20240423	102500	98884949	1702	1702	1702	1702	0
638	20240423	102400	98884949	1702	1702	1702	1702	0
639	20240423	102300	98884949	1702	1702	1702	1702	4
640	20240423	102200	98878141	1702	1702	1702	1702	0
641	20240423	102100	98878141	1702	1702	1702	1702	0
642	20240423	102000	98878141	1702	1702	1702	1702	0
643	20240423	101900	98878141	1702	1702	1702	1702	0
644	20240423	101800	98878141	1702	1702	1702	1702	0
645	20240423	101700	98878141	1702	1702	1702	1702	0
646	20240423	101600	98878141	1702	1702	1702	1702	0
647	20240423	101500	98878141	1702	1698	1702	1698	361
648	20240423	101400	98265159	1702	1702	1702	1702	0
649	20240423	101300	98265159	1702	1701	1702	1701	1000
650	20240423	101200	96563886	1700	1699	1700	1699	1055
651	20240423	101100	94770390	1699	1699	1699	1699	33
652	20240423	101000	94714323	1700	1700	1700	1700	0
653	20240423	100900	94714323	1700	1700	1700	1700	0
654	20240423	100800	94714323	1700	1700	1700	1700	46
655	20240423	100700	94636123	1700	1700	1700	1700	0
656	20240423	100600	94636123	1700	1700	1700	1700	0
657	20240423	100500	94636123	1700	1700	1700	1700	0
658	20240423	100400	94636123	1700	1700	1700	1700	2
659	20240423	100300	94632723	1701	1701	1701	1701	3
660	20240423	100200	94627620	1701	1701	1701	1701	21
661	20240423	100100	94591899	1701	1701	1701	1701	0
662	20240423	100000	94591899	1701	1701	1701	1701	0
663	20240423	095900	94591899	1701	1701	1701	1701	0
664	20240423	095800	94591899	1701	1701	1701	1701	3
665	20240423	095700	94586796	1701	1701	1701	1701	2
666	20240423	095600	94583394	1701	1701	1701	1701	532
667	20240423	095500	93678462	1702	1701	1702	1701	1000
668	20240423	095400	91977202	1701	1701	1701	1701	0
669	20240423	095300	91977202	1701	1701	1701	1701	32
670	20240423	095200	91922770	1701	1701	1701	1701	4
671	20240423	095100	91915966	1701	1701	1701	1701	3
672	20240423	095000	91910863	1701	1701	1701	1701	12
673	20240423	094900	91890451	1701	1701	1701	1701	110
674	20240423	094800	91703341	1701	1701	1701	1701	1
675	20240423	094700	91701640	1701	1701	1701	1701	189
676	20240423	094600	91380151	1701	1701	1701	1701	1
677	20240423	094500	91378450	1700	1700	1700	1700	0
678	20240423	094400	91378450	1700	1700	1700	1700	54
679	20240423	094300	91286650	1700	1700	1700	1698	2635
680	20240423	094200	86812310	1700	1700	1700	1700	3
681	20240423	094100	86807210	1701	1701	1701	1701	0
682	20240423	094000	86807210	1701	1701	1701	1701	0
683	20240423	093900	86807210	1701	1700	1701	1699	550
684	20240423	093800	85872720	1700	1700	1700	1700	141
685	20240423	093700	85633020	1700	1700	1700	1700	0
686	20240423	093600	85633020	1700	1700	1700	1700	15
687	20240423	093500	85607520	1700	1700	1700	1700	0
688	20240423	093400	85607520	1700	1700	1700	1700	0
689	20240423	093300	85607520	1700	1702	1702	1700	209
690	20240423	093200	85252202	1702	1702	1702	1701	73
691	20240423	093100	85127957	1702	1701	1702	1701	591
692	20240423	093000	84122244	1701	1701	1701	1700	67
693	20240423	092900	84008328	1701	1701	1701	1701	55
694	20240423	092800	83914773	1702	1702	1702	1702	0
695	20240423	092700	83914773	1702	1702	1702	1702	0
696	20240423	092600	83914773	1702	1702	1702	1702	2026
697	20240423	092500	80466521	1702	1702	1702	1702	56
698	20240423	092400	80371209	1702	1701	1702	1701	2178
699	20240423	092300	76664254	1702	1702	1702	1702	0
700	20240423	092200	76664254	1702	1702	1702	1702	0
701	20240423	092100	76664254	1702	1702	1702	1702	118
702	20240423	092000	76463418	1702	1702	1702	1702	382
703	20240423	091900	75813254	1703	1703	1703	1703	0
704	20240423	091800	75813254	1703	1702	1703	1702	10
705	20240423	091700	75796225	1703	1703	1703	1703	0
706	20240423	091600	75796225	1703	1701	1703	1701	2995
707	20240423	091500	70696964	1701	1701	1701	1701	119
708	20240423	091400	70494545	1701	1702	1702	1701	16
709	20240423	091300	70467328	1701	1701	1701	1701	866
710	20240423	091200	68994262	1701	1701	1701	1701	0
711	20240423	091100	68994262	1701	1701	1701	1701	45
712	20240423	091000	68917717	1701	1701	1701	1701	5
713	20240423	090900	68909212	1701	1701	1701	1701	2
714	20240423	090800	68905810	1702	1703	1703	1702	5069
715	20240423	090700	60273330	1703	1695	1703	1695	28189
716	20240423	090600	12335706	1696	1696	1696	1696	1539
717	20240423	090500	9725562	1696	1696	1696	1696	0
718	20240423	090400	9725562	1696	1696	1696	1696	1
719	20240423	090300	9723866	1696	1696	1696	1696	0
720	20240423	090200	9723866	1696	1694	1696	1694	520
721	20240423	090100	8842946	1694	1694	1694	1694	32
722	20240423	090000	8788738	1696	1698	1698	1696	5180