KissMeData/223310/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204500	309487566	1670	1670	1670	1670	2175
3	20240423	204400	309487566	1670	1670	1670	1670	0
4	20240423	204300	309487566	1670	1670	1670	1670	0
5	20240423	204200	309487566	1670	1670	1670	1670	0
6	20240423	204100	309487566	1670	1670	1670	1670	0
7	20240423	204000	309487566	1670	1670	1670	1670	0
8	20240423	203900	309487566	1670	1670	1670	1670	0
9	20240423	203800	309487566	1670	1670	1670	1670	0
10	20240423	203700	309487566	1670	1670	1670	1670	0
11	20240423	203600	309487566	1670	1670	1670	1670	0
12	20240423	203500	309487566	1670	1670	1670	1670	0
13	20240423	203400	309487566	1670	1670	1670	1670	0
14	20240423	203300	309487566	1670	1670	1670	1670	0
15	20240423	203200	309487566	1670	1670	1670	1670	0
16	20240423	203100	309487566	1670	1670	1670	1670	0
17	20240423	203000	309487566	1670	1670	1670	1670	0
18	20240423	202900	309487566	1670	1670	1670	1670	0
19	20240423	202800	309487566	1670	1670	1670	1670	0
20	20240423	202700	309487566	1670	1670	1670	1670	0
21	20240423	202600	309487566	1670	1670	1670	1670	0
22	20240423	202500	309487566	1670	1670	1670	1670	0
23	20240423	202400	309487566	1670	1670	1670	1670	0
24	20240423	202300	309487566	1670	1670	1670	1670	0
25	20240423	202200	309487566	1670	1670	1670	1670	0
26	20240423	202100	309487566	1670	1670	1670	1670	0
27	20240423	202000	309487566	1670	1670	1670	1670	0
28	20240423	201900	309487566	1670	1670	1670	1670	0
29	20240423	201800	309487566	1670	1670	1670	1670	0
30	20240423	201700	309487566	1670	1670	1670	1670	0
31	20240423	201600	309487566	1670	1670	1670	1670	0
32	20240423	201500	309487566	1670	1670	1670	1670	2175
33	20240423	201400	309487566	1670	1670	1670	1670	0
34	20240423	201300	309487566	1670	1670	1670	1670	0
35	20240423	201200	309487566	1670	1670	1670	1670	0
36	20240423	201100	309487566	1670	1670	1670	1670	0
37	20240423	201000	309487566	1670	1670	1670	1670	0
38	20240423	200900	309487566	1670	1670	1670	1670	0
39	20240423	200800	309487566	1670	1670	1670	1670	0
40	20240423	200700	309487566	1670	1670	1670	1670	0
41	20240423	200600	309487566	1670	1670	1670	1670	0
42	20240423	200500	309487566	1670	1670	1670	1670	0
43	20240423	200400	309487566	1670	1670	1670	1670	0
44	20240423	200300	309487566	1670	1670	1670	1670	0
45	20240423	200200	309487566	1670	1670	1670	1670	0
46	20240423	200100	309487566	1670	1670	1670	1670	0
47	20240423	200000	309487566	1670	1670	1670	1670	0
48	20240423	195900	309487566	1670	1670	1670	1670	0
49	20240423	195800	309487566	1670	1670	1670	1670	0
50	20240423	195700	309487566	1670	1670	1670	1670	0
51	20240423	195600	309487566	1670	1670	1670	1670	0
52	20240423	195500	309487566	1670	1670	1670	1670	0
53	20240423	195400	309487566	1670	1670	1670	1670	0
54	20240423	195300	309487566	1670	1670	1670	1670	0
55	20240423	195200	309487566	1670	1670	1670	1670	0
56	20240423	195100	309487566	1670	1670	1670	1670	0
57	20240423	195000	309487566	1670	1670	1670	1670	0
58	20240423	194900	309487566	1670	1670	1670	1670	0
59	20240423	194800	309487566	1670	1670	1670	1670	0
60	20240423	194700	309487566	1670	1670	1670	1670	0
61	20240423	194600	309487566	1670	1670	1670	1670	0
62	20240423	194500	309487566	1670	1670	1670	1670	2175
63	20240423	194400	309487566	1670	1670	1670	1670	0
64	20240423	194300	309487566	1670	1670	1670	1670	0
65	20240423	194200	309487566	1670	1670	1670	1670	0
66	20240423	194100	309487566	1670	1670	1670	1670	0
67	20240423	194000	309487566	1670	1670	1670	1670	0
68	20240423	193900	309487566	1670	1670	1670	1670	0
69	20240423	193800	309487566	1670	1670	1670	1670	0
70	20240423	193700	309487566	1670	1670	1670	1670	0
71	20240423	193600	309487566	1670	1670	1670	1670	0
72	20240423	193500	309487566	1670	1670	1670	1670	0
73	20240423	193400	309487566	1670	1670	1670	1670	0
74	20240423	193300	309487566	1670	1670	1670	1670	0
75	20240423	193200	309487566	1670	1670	1670	1670	0
76	20240423	193100	309487566	1670	1670	1670	1670	0
77	20240423	193000	309487566	1670	1670	1670	1670	0
78	20240423	192900	309487566	1670	1670	1670	1670	0
79	20240423	192800	309487566	1670	1670	1670	1670	0
80	20240423	192700	309487566	1670	1670	1670	1670	0
81	20240423	192600	309487566	1670	1670	1670	1670	0
82	20240423	192500	309487566	1670	1670	1670	1670	0
83	20240423	192400	309487566	1670	1670	1670	1670	0
84	20240423	192300	309487566	1670	1670	1670	1670	0
85	20240423	192200	309487566	1670	1670	1670	1670	0
86	20240423	192100	309487566	1670	1670	1670	1670	0
87	20240423	192000	309487566	1670	1670	1670	1670	0
88	20240423	191900	309487566	1670	1670	1670	1670	0
89	20240423	191800	309487566	1670	1670	1670	1670	0
90	20240423	191700	309487566	1670	1670	1670	1670	0
91	20240423	191600	309487566	1670	1670	1670	1670	0
92	20240423	191500	309487566	1670	1670	1670	1670	2175
93	20240423	191400	309487566	1670	1670	1670	1670	0
94	20240423	191300	309487566	1670	1670	1670	1670	0
95	20240423	191200	309487566	1670	1670	1670	1670	0
96	20240423	191100	309487566	1670	1670	1670	1670	0
97	20240423	191000	309487566	1670	1670	1670	1670	0
98	20240423	190900	309487566	1670	1670	1670	1670	0
99	20240423	190800	309487566	1670	1670	1670	1670	0
100	20240423	190700	309487566	1670	1670	1670	1670	0
101	20240423	190600	309487566	1670	1670	1670	1670	0
102	20240423	190500	309487566	1670	1670	1670	1670	0
103	20240423	190400	309487566	1670	1670	1670	1670	0
104	20240423	190300	309487566	1670	1670	1670	1670	0
105	20240423	190200	309487566	1670	1670	1670	1670	0
106	20240423	190100	309487566	1670	1670	1670	1670	0
107	20240423	190000	309487566	1670	1670	1670	1670	0
108	20240423	185900	309487566	1670	1670	1670	1670	0
109	20240423	185800	309487566	1670	1670	1670	1670	0
110	20240423	185700	309487566	1670	1670	1670	1670	0
111	20240423	185600	309487566	1670	1670	1670	1670	0
112	20240423	185500	309487566	1670	1670	1670	1670	0
113	20240423	185400	309487566	1670	1670	1670	1670	0
114	20240423	185300	309487566	1670	1670	1670	1670	0
115	20240423	185200	309487566	1670	1670	1670	1670	0
116	20240423	185100	309487566	1670	1670	1670	1670	0
117	20240423	185000	309487566	1670	1670	1670	1670	0
118	20240423	184900	309487566	1670	1670	1670	1670	0
119	20240423	184800	309487566	1670	1670	1670	1670	0
120	20240423	184700	309487566	1670	1670	1670	1670	0
121	20240423	184600	309487566	1670	1670	1670	1670	0
122	20240423	184500	309487566	1670	1670	1670	1670	2175
123	20240423	184400	309487566	1670	1670	1670	1670	0
124	20240423	184300	309487566	1670	1670	1670	1670	0
125	20240423	184200	309487566	1670	1670	1670	1670	0
126	20240423	184100	309487566	1670	1670	1670	1670	0
127	20240423	184000	309487566	1670	1670	1670	1670	0
128	20240423	183900	309487566	1670	1670	1670	1670	0
129	20240423	183800	309487566	1670	1670	1670	1670	0
130	20240423	183700	309487566	1670	1670	1670	1670	0
131	20240423	183600	309487566	1670	1670	1670	1670	0
132	20240423	183500	309487566	1670	1670	1670	1670	0
133	20240423	183400	309487566	1670	1670	1670	1670	0
134	20240423	183300	309487566	1670	1670	1670	1670	0
135	20240423	183200	309487566	1670	1670	1670	1670	0
136	20240423	183100	309487566	1670	1670	1670	1670	0
137	20240423	183000	309487566	1670	1670	1670	1670	0
138	20240423	182900	309487566	1670	1670	1670	1670	0
139	20240423	182800	309487566	1670	1670	1670	1670	0
140	20240423	182700	309487566	1670	1670	1670	1670	0
141	20240423	182600	309487566	1670	1670	1670	1670	0
142	20240423	182500	309487566	1670	1670	1670	1670	0
143	20240423	182400	309487566	1670	1670	1670	1670	0
144	20240423	182300	309487566	1670	1670	1670	1670	0
145	20240423	182200	309487566	1670	1670	1670	1670	0
146	20240423	182100	309487566	1670	1670	1670	1670	0
147	20240423	182000	309487566	1670	1670	1670	1670	0
148	20240423	181900	309487566	1670	1670	1670	1670	0
149	20240423	181800	309487566	1670	1670	1670	1670	0
150	20240423	181700	309487566	1670	1670	1670	1670	0
151	20240423	181600	309487566	1670	1670	1670	1670	0
152	20240423	181500	309487566	1670	1670	1670	1670	2175
153	20240423	181400	309487566	1670	1670	1670	1670	0
154	20240423	181300	309487566	1670	1670	1670	1670	0
155	20240423	181200	309487566	1670	1670	1670	1670	0
156	20240423	181100	309487566	1670	1670	1670	1670	0
157	20240423	181000	309487566	1670	1670	1670	1670	0
158	20240423	180900	309487566	1670	1670	1670	1670	0
159	20240423	180800	309487566	1670	1670	1670	1670	0
160	20240423	180700	309487566	1670	1670	1670	1670	0
161	20240423	180600	309487566	1670	1670	1670	1670	0
162	20240423	180500	309487566	1670	1670	1670	1670	0
163	20240423	180400	309487566	1670	1670	1670	1670	0
164	20240423	180300	309487566	1670	1670	1670	1670	0
165	20240423	180200	309487566	1670	1670	1670	1670	0
166	20240423	180100	309487566	1670	1670	1670	1670	0
167	20240423	180000	309487566	1670	1670	1670	1670	0
168	20240423	175900	309487566	1670	1670	1670	1670	0
169	20240423	175800	309487566	1670	1670	1670	1670	0
170	20240423	175700	309487566	1670	1670	1670	1670	0
171	20240423	175600	309487566	1670	1670	1670	1670	0
172	20240423	175500	309487566	1670	1670	1670	1670	0
173	20240423	175400	309487566	1670	1670	1670	1670	0
174	20240423	175300	309487566	1670	1670	1670	1670	0
175	20240423	175200	309487566	1670	1670	1670	1670	0
176	20240423	175100	309487566	1670	1670	1670	1670	0
177	20240423	175000	309487566	1670	1670	1670	1670	0
178	20240423	174900	309487566	1670	1670	1670	1670	0
179	20240423	174800	309487566	1670	1670	1670	1670	0
180	20240423	174700	309487566	1670	1670	1670	1670	0
181	20240423	174600	309487566	1670	1670	1670	1670	0
182	20240423	174500	309487566	1670	1670	1670	1670	2175
183	20240423	174400	309487566	1670	1670	1670	1670	0
184	20240423	174300	309487566	1670	1670	1670	1670	0
185	20240423	174200	309487566	1670	1670	1670	1670	0
186	20240423	174100	309487566	1670	1670	1670	1670	0
187	20240423	174000	309487566	1670	1670	1670	1670	0
188	20240423	173900	309487566	1670	1670	1670	1670	0
189	20240423	173800	309487566	1670	1670	1670	1670	0
190	20240423	173700	309487566	1670	1670	1670	1670	0
191	20240423	173600	309487566	1670	1670	1670	1670	0
192	20240423	173500	309487566	1670	1670	1670	1670	0
193	20240423	173400	309487566	1670	1670	1670	1670	0
194	20240423	173300	309487566	1670	1670	1670	1670	0
195	20240423	173200	309487566	1670	1670	1670	1670	0
196	20240423	173100	309487566	1670	1670	1670	1670	0
197	20240423	173000	309487566	1670	1670	1670	1670	0
198	20240423	172900	309487566	1670	1670	1670	1670	0
199	20240423	172800	309487566	1670	1670	1670	1670	0
200	20240423	172700	309487566	1670	1670	1670	1670	0
201	20240423	172600	309487566	1670	1670	1670	1670	0
202	20240423	172500	309487566	1670	1670	1670	1670	0
203	20240423	172400	309487566	1670	1670	1670	1670	0
204	20240423	172300	309487566	1670	1670	1670	1670	0
205	20240423	172200	309487566	1670	1670	1670	1670	0
206	20240423	172100	309487566	1670	1670	1670	1670	0
207	20240423	172000	309487566	1670	1670	1670	1670	0
208	20240423	171900	309487566	1670	1670	1670	1670	0
209	20240423	171800	309487566	1670	1670	1670	1670	0
210	20240423	171700	309487566	1670	1670	1670	1670	0
211	20240423	171600	309487566	1670	1670	1670	1670	0
212	20240423	171500	309487566	1670	1670	1670	1670	2175
213	20240423	171400	309487566	1670	1670	1670	1670	0
214	20240423	171300	309487566	1670	1670	1670	1670	0
215	20240423	171200	309487566	1670	1670	1670	1670	0
216	20240423	171100	309487566	1670	1670	1670	1670	0
217	20240423	171000	309487566	1670	1670	1670	1670	0
218	20240423	170900	309487566	1670	1670	1670	1670	0
219	20240423	170800	309487566	1670	1670	1670	1670	0
220	20240423	170700	309487566	1670	1670	1670	1670	0
221	20240423	170600	309487566	1670	1670	1670	1670	0
222	20240423	170500	309487566	1670	1670	1670	1670	0
223	20240423	170400	309487566	1670	1670	1670	1670	0
224	20240423	170300	309487566	1670	1670	1670	1670	0
225	20240423	170200	309487566	1670	1670	1670	1670	0
226	20240423	170100	309487566	1670	1670	1670	1670	0
227	20240423	170000	309487566	1670	1670	1670	1670	0
228	20240423	165900	309487566	1670	1670	1670	1670	0
229	20240423	165800	309487566	1670	1670	1670	1670	0
230	20240423	165700	309487566	1670	1670	1670	1670	0
231	20240423	165600	309487566	1670	1670	1670	1670	0
232	20240423	165500	309487566	1670	1670	1670	1670	0
233	20240423	165400	309487566	1670	1670	1670	1670	0
234	20240423	165300	309487566	1670	1670	1670	1670	0
235	20240423	165200	309487566	1670	1670	1670	1670	0
236	20240423	165100	309487566	1670	1670	1670	1670	0
237	20240423	165000	309487566	1670	1670	1670	1670	0
238	20240423	164900	309487566	1670	1670	1670	1670	0
239	20240423	164800	309487566	1670	1670	1670	1670	0
240	20240423	164700	309487566	1670	1670	1670	1670	0
241	20240423	164600	309487566	1670	1670	1670	1670	0
242	20240423	164500	309487566	1670	1670	1670	1670	2175
243	20240423	164400	309487566	1670	1670	1670	1670	0
244	20240423	164300	309487566	1670	1670	1670	1670	0
245	20240423	164200	309487566	1670	1670	1670	1670	0
246	20240423	164100	309487566	1670	1670	1670	1670	0
247	20240423	164000	309487566	1670	1670	1670	1670	0
248	20240423	163900	309487566	1670	1670	1670	1670	0
249	20240423	163800	309487566	1670	1670	1670	1670	0
250	20240423	163700	309487566	1670	1670	1670	1670	0
251	20240423	163600	309487566	1670	1670	1670	1670	0
252	20240423	163500	309487566	1670	1670	1670	1670	0
253	20240423	163400	309487566	1670	1670	1670	1670	0
254	20240423	163300	309487566	1670	1670	1670	1670	0
255	20240423	163200	309487566	1670	1670	1670	1670	0
256	20240423	163100	309487566	1670	1670	1670	1670	0
257	20240423	163000	309487566	1670	1670	1670	1670	0
258	20240423	162900	309487566	1670	1670	1670	1670	0
259	20240423	162800	309487566	1670	1670	1670	1670	0
260	20240423	162700	309487566	1670	1670	1670	1670	0
261	20240423	162600	309487566	1670	1670	1670	1670	0
262	20240423	162500	309487566	1670	1670	1670	1670	0
263	20240423	162400	309487566	1670	1670	1670	1670	0
264	20240423	162300	309487566	1670	1670	1670	1670	0
265	20240423	162200	309487566	1670	1670	1670	1670	0
266	20240423	162100	309487566	1670	1670	1670	1670	0
267	20240423	162000	309487566	1670	1670	1670	1670	0
268	20240423	161900	309487566	1670	1670	1670	1670	0
269	20240423	161800	309487566	1670	1670	1670	1670	0
270	20240423	161700	309487566	1670	1670	1670	1670	0
271	20240423	161600	309487566	1670	1670	1670	1670	0
272	20240423	161500	309487566	1670	1670	1670	1670	2175
273	20240423	161400	309487566	1670	1670	1670	1670	0
274	20240423	161300	309487566	1670	1670	1670	1670	0
275	20240423	161200	309487566	1670	1670	1670	1670	0
276	20240423	161100	309487566	1670	1670	1670	1670	0
277	20240423	161000	309487566	1670	1670	1670	1670	0
278	20240423	160900	309487566	1670	1670	1670	1670	0
279	20240423	160800	309487566	1670	1670	1670	1670	0
280	20240423	160700	309487566	1670	1670	1670	1670	0
281	20240423	160600	309487566	1670	1670	1670	1670	0
282	20240423	160500	309487566	1670	1670	1670	1670	0
283	20240423	160400	309487566	1670	1670	1670	1670	0
284	20240423	160300	309487566	1670	1670	1670	1670	0
285	20240423	160200	309487566	1670	1670	1670	1670	0
286	20240423	160100	309487566	1670	1670	1670	1670	0
287	20240423	160000	309487566	1670	1670	1670	1670	0
288	20240423	155900	309487566	1670	1670	1670	1670	0
289	20240423	155800	309487566	1670	1670	1670	1670	0
290	20240423	155700	309487566	1670	1670	1670	1670	0
291	20240423	155600	309487566	1670	1670	1670	1670	0
292	20240423	155500	309487566	1670	1670	1670	1670	0
293	20240423	155400	309487566	1670	1670	1670	1670	0
294	20240423	155300	309487566	1670	1670	1670	1670	0
295	20240423	155200	309487566	1670	1670	1670	1670	0
296	20240423	155100	309487566	1670	1670	1670	1670	0
297	20240423	155000	309487566	1670	1670	1670	1670	0
298	20240423	154900	309487566	1670	1670	1670	1670	0
299	20240423	154800	309487566	1670	1670	1670	1670	0
300	20240423	154700	309487566	1670	1670	1670	1670	0
301	20240423	154600	309487566	1670	1670	1670	1670	0
302	20240423	154500	309487566	1670	1670	1670	1670	2175
303	20240423	154400	309487566	1670	1670	1670	1670	0
304	20240423	154300	309487566	1670	1670	1670	1670	0
305	20240423	154200	309487566	1670	1670	1670	1670	0
306	20240423	154100	309487566	1670	1670	1670	1670	0
307	20240423	154000	309487566	1670	1670	1670	1670	0
308	20240423	153900	309487566	1670	1670	1670	1670	0
309	20240423	153800	309487566	1670	1670	1670	1670	0
310	20240423	153700	309487566	1670	1670	1670	1670	0
311	20240423	153600	309487566	1670	1670	1670	1670	0
312	20240423	153500	309487566	1670	1670	1670	1670	0
313	20240423	153400	309487566	1670	1670	1670	1670	0
314	20240423	153300	309487566	1670	1670	1670	1670	0
315	20240423	153200	309487566	1670	1670	1670	1670	0
316	20240423	153100	309487566	1670	1670	1670	1670	0
317	20240423	153000	309487566	1670	1670	1670	1670	2175
318	20240423	152900	305855316	1667	1667	1667	1667	0
319	20240423	152800	305855316	1667	1667	1667	1667	0
320	20240423	152700	305855316	1667	1667	1667	1667	0
321	20240423	152600	305855316	1667	1667	1667	1667	0
322	20240423	152500	305855316	1667	1667	1667	1667	0
323	20240423	152400	305855316	1667	1667	1667	1667	0
324	20240423	152300	305855316	1667	1667	1667	1667	0
325	20240423	152200	305855316	1667	1667	1667	1667	0
326	20240423	152100	305855316	1667	1667	1667	1667	0
327	20240423	152000	305855316	1667	1667	1667	1667	0
328	20240423	151900	305855316	1667	1667	1667	1667	1032
329	20240423	151800	304134972	1667	1667	1667	1667	0
330	20240423	151700	304134972	1667	1667	1667	1667	474
331	20240423	151600	303344814	1667	1667	1667	1667	570
332	20240423	151500	302394624	1669	1667	1669	1667	184
333	20240423	151400	302087866	1667	1667	1667	1667	1
334	20240423	151300	302086199	1667	1668	1668	1667	121
335	20240423	151200	301884444	1667	1667	1667	1667	0
336	20240423	151100	301884444	1667	1667	1667	1667	225
337	20240423	151000	301509369	1668	1668	1668	1668	128
338	20240423	150900	301295865	1674	1674	1674	1674	0
339	20240423	150800	301295865	1674	1674	1674	1674	0
340	20240423	150700	301295865	1674	1674	1674	1674	1
341	20240423	150600	301294191	1676	1676	1676	1676	0
342	20240423	150500	301294191	1676	1676	1676	1676	0
343	20240423	150400	301294191	1676	1677	1677	1676	241
344	20240423	150300	300890225	1678	1678	1678	1678	16
345	20240423	150200	300863377	1680	1680	1680	1680	100
346	20240423	150100	300695377	1685	1685	1685	1685	1
347	20240423	150000	300693692	1688	1688	1688	1688	0
348	20240423	145900	300693692	1688	1688	1688	1688	288
349	20240423	145800	300207548	1688	1688	1688	1688	561
350	20240423	145700	299260580	1688	1688	1688	1688	1032
351	20240423	145600	297518564	1688	1688	1688	1688	3
352	20240423	145500	297513500	1688	1688	1688	1688	79
353	20240423	145400	297380148	1680	1680	1680	1680	14
354	20240423	145300	297356628	1680	1680	1680	1680	10
355	20240423	145200	297339828	1676	1676	1676	1676	0
356	20240423	145100	297339828	1676	1676	1677	1676	154
357	20240423	145000	297081677	1675	1675	1675	1675	0
358	20240423	144900	297081677	1675	1675	1675	1675	0
359	20240423	144800	297081677	1675	1675	1675	1675	0
360	20240423	144700	297081677	1675	1675	1675	1675	97
361	20240423	144600	296919202	1675	1675	1675	1675	0
362	20240423	144500	296919202	1675	1675	1675	1675	0
363	20240423	144400	296919202	1675	1675	1675	1675	0
364	20240423	144300	296919202	1675	1675	1675	1675	1
365	20240423	144200	296917527	1667	1667	1667	1667	0
366	20240423	144100	296917527	1667	1667	1667	1667	15
367	20240423	144000	296892522	1667	1667	1667	1667	0
368	20240423	143900	296892522	1667	1667	1667	1667	0
369	20240423	143800	296892522	1667	1667	1667	1667	0
370	20240423	143700	296892522	1667	1667	1667	1667	0
371	20240423	143600	296892522	1667	1667	1667	1667	0
372	20240423	143500	296892522	1667	1667	1667	1667	9
373	20240423	143400	296877519	1667	1667	1667	1667	0
374	20240423	143300	296877519	1667	1667	1667	1667	0
375	20240423	143200	296877519	1667	1667	1667	1667	0
376	20240423	143100	296877519	1667	1667	1667	1667	0
377	20240423	143000	296877519	1667	1667	1667	1667	0
378	20240423	142900	296877519	1667	1667	1667	1667	0
379	20240423	142800	296877519	1667	1667	1667	1667	0
380	20240423	142700	296877519	1667	1667	1667	1667	0
381	20240423	142600	296877519	1667	1667	1667	1667	296
382	20240423	142500	296384087	1665	1665	1665	1665	0
383	20240423	142400	296384087	1665	1665	1665	1665	0
384	20240423	142300	296384087	1665	1665	1665	1665	0
385	20240423	142200	296384087	1665	1665	1665	1665	0
386	20240423	142100	296384087	1665	1665	1665	1665	0
387	20240423	142000	296384087	1665	1665	1665	1665	0
388	20240423	141900	296384087	1665	1665	1665	1665	0
389	20240423	141800	296384087	1665	1665	1665	1665	0
390	20240423	141700	296384087	1665	1665	1665	1665	360
391	20240423	141600	295784687	1676	1676	1676	1676	1
392	20240423	141500	295783011	1680	1680	1680	1680	0
393	20240423	141400	295783011	1680	1680	1680	1680	0
394	20240423	141300	295783011	1680	1680	1680	1680	0
395	20240423	141200	295783011	1680	1680	1680	1680	0
396	20240423	141100	295783011	1680	1680	1680	1680	0
397	20240423	141000	295783011	1680	1680	1680	1680	0
398	20240423	140900	295783011	1680	1680	1680	1680	0
399	20240423	140800	295783011	1680	1687	1687	1680	5030
400	20240423	140700	287328243	1683	1683	1683	1683	0
401	20240423	140600	287328243	1683	1683	1683	1683	10
402	20240423	140500	287311413	1682	1682	1682	1682	0
403	20240423	140400	287311413	1682	1682	1682	1682	0
404	20240423	140300	287311413	1682	1682	1682	1682	0
405	20240423	140200	287311413	1682	1682	1682	1682	74
406	20240423	140100	287186945	1681	1681	1681	1681	0
407	20240423	140000	287186945	1681	1681	1681	1681	0
408	20240423	135900	287186945	1681	1681	1681	1681	0
409	20240423	135800	287186945	1681	1681	1681	1681	9
410	20240423	135700	287171816	1681	1681	1681	1681	54
411	20240423	135600	287081042	1682	1682	1682	1682	96
412	20240423	135500	286919570	1680	1680	1680	1680	0
413	20240423	135400	286919570	1680	1680	1680	1680	0
414	20240423	135300	286919570	1680	1680	1680	1680	0
415	20240423	135200	286919570	1680	1678	1680	1678	2147
416	20240423	135100	283312673	1669	1669	1669	1669	0
417	20240423	135000	283312673	1669	1664	1669	1664	33
418	20240423	134900	283257692	1664	1664	1664	1664	0
419	20240423	134800	283257692	1664	1663	1664	1663	9
420	20240423	134700	283242718	1663	1659	1663	1659	739
421	20240423	134600	282015818	1650	1650	1650	1650	0
422	20240423	134500	282015818	1650	1650	1650	1650	0
423	20240423	134400	282015818	1650	1660	1661	1650	5032
424	20240423	134300	273658232	1660	1656	1660	1656	700
425	20240423	134200	272497244	1649	1649	1649	1649	0
426	20240423	134100	272497244	1649	1649	1649	1649	0
427	20240423	134000	272497244	1649	1649	1649	1649	0
428	20240423	133900	272497244	1649	1649	1649	1649	0
429	20240423	133800	272497244	1649	1649	1649	1649	0
430	20240423	133700	272497244	1649	1649	1649	1649	6
431	20240423	133600	272487350	1648	1648	1648	1648	0
432	20240423	133500	272487350	1648	1652	1652	1648	255
433	20240423	133400	272066570	1651	1651	1651	1651	0
434	20240423	133300	272066570	1651	1651	1651	1651	0
435	20240423	133200	272066570	1651	1651	1651	1651	101
436	20240423	133100	271899819	1647	1647	1647	1647	0
437	20240423	133000	271899819	1647	1647	1647	1647	0
438	20240423	132900	271899819	1647	1647	1647	1647	0
439	20240423	132800	271899819	1647	1647	1647	1647	0
440	20240423	132700	271899819	1647	1647	1647	1647	0
441	20240423	132600	271899819	1647	1647	1647	1647	0
442	20240423	132500	271899819	1647	1647	1647	1647	0
443	20240423	132400	271899819	1647	1655	1655	1647	498
444	20240423	132300	271076480	1655	1655	1655	1655	0
445	20240423	132200	271076480	1655	1655	1655	1655	255
446	20240423	132100	270654455	1655	1655	1655	1655	36
447	20240423	132000	270594875	1655	1655	1655	1655	17
448	20240423	131900	270566740	1654	1653	1654	1653	25
449	20240423	131800	270525392	1652	1651	1652	1651	5
450	20240423	131700	270517134	1650	1650	1650	1650	0
451	20240423	131600	270517134	1650	1650	1650	1650	0
452	20240423	131500	270517134	1650	1650	1650	1650	0
453	20240423	131400	270517134	1650	1650	1650	1650	0
454	20240423	131300	270517134	1650	1649	1650	1649	620
455	20240423	131200	269494411	1647	1647	1647	1647	0
456	20240423	131100	269494411	1647	1647	1647	1647	0
457	20240423	131000	269494411	1647	1647	1647	1647	0
458	20240423	130900	269494411	1647	1647	1647	1647	255
459	20240423	130800	269074426	1649	1649	1649	1649	0
460	20240423	130700	269074426	1649	1649	1649	1649	6
461	20240423	130600	269064532	1647	1647	1647	1647	31
462	20240423	130500	269013475	1649	1649	1649	1649	0
463	20240423	130400	269013475	1649	1649	1649	1649	0
464	20240423	130300	269013475	1649	1649	1649	1649	10
465	20240423	130200	268996985	1649	1649	1649	1649	0
466	20240423	130100	268996985	1649	1649	1649	1649	0
467	20240423	130000	268996985	1649	1649	1649	1649	2
468	20240423	125900	268993687	1648	1648	1648	1648	11
469	20240423	125800	268975559	1648	1648	1648	1648	0
470	20240423	125700	268975559	1648	1648	1648	1648	60
471	20240423	125600	268876679	1648	1647	1648	1647	288
472	20240423	125500	268402310	1647	1647	1647	1647	1
473	20240423	125400	268400663	1648	1648	1648	1648	8
474	20240423	125300	268387479	1647	1647	1647	1647	0
475	20240423	125200	268387479	1647	1647	1647	1647	0
476	20240423	125100	268387479	1647	1647	1647	1647	0
477	20240423	125000	268387479	1647	1647	1647	1647	0
478	20240423	124900	268387479	1647	1647	1647	1647	0
479	20240423	124800	268387479	1647	1647	1647	1647	0
480	20240423	124700	268387479	1647	1647	1647	1647	0
481	20240423	124600	268387479	1647	1647	1647	1647	11
482	20240423	124500	268369362	1647	1647	1647	1647	0
483	20240423	124400	268369362	1647	1647	1647	1647	0
484	20240423	124300	268369362	1647	1647	1647	1647	255
485	20240423	124200	267949377	1649	1648	1649	1648	81
486	20240423	124100	267815827	1647	1647	1647	1647	0
487	20240423	124000	267815827	1647	1647	1647	1647	120
488	20240423	123900	267618187	1647	1647	1647	1647	0
489	20240423	123800	267618187	1647	1647	1647	1647	0
490	20240423	123700	267618187	1647	1647	1647	1647	122
491	20240423	123600	267417253	1647	1647	1647	1647	0
492	20240423	123500	267417253	1647	1646	1647	1646	363
493	20240423	123400	266819476	1645	1645	1645	1645	0
494	20240423	123300	266819476	1645	1645	1645	1645	0
495	20240423	123200	266819476	1645	1645	1645	1645	2200
496	20240423	123100	263200476	1645	1645	1645	1645	0
497	20240423	123000	263200476	1645	1645	1645	1645	255
498	20240423	122900	262781001	1645	1645	1645	1645	0
499	20240423	122800	262781001	1645	1645	1645	1645	106
500	20240423	122700	262606631	1646	1646	1646	1646	180
501	20240423	122600	262310351	1646	1646	1646	1646	90
502	20240423	122500	262162211	1646	1646	1646	1646	0
503	20240423	122400	262162211	1646	1646	1646	1646	10
504	20240423	122300	262145751	1646	1646	1646	1646	0
505	20240423	122200	262145751	1646	1646	1646	1646	0
506	20240423	122100	262145751	1646	1646	1646	1646	0
507	20240423	122000	262145751	1646	1646	1646	1645	623
508	20240423	121900	261120792	1646	1646	1646	1646	0
509	20240423	121800	261120792	1646	1646	1646	1646	100
510	20240423	121700	260956192	1645	1645	1645	1645	255
511	20240423	121600	260536717	1647	1647	1647	1647	0
512	20240423	121500	260536717	1647	1647	1647	1647	0
513	20240423	121400	260536717	1647	1647	1647	1647	0
514	20240423	121300	260536717	1647	1647	1647	1647	5
515	20240423	121200	260528482	1646	1646	1646	1646	1
516	20240423	121100	260526836	1646	1646	1646	1646	32
517	20240423	121000	260474164	1646	1646	1646	1646	27
518	20240423	120900	260429722	1646	1646	1646	1646	270
519	20240423	120800	259985302	1645	1645	1645	1645	0
520	20240423	120700	259985302	1645	1645	1645	1645	44
521	20240423	120600	259912922	1645	1645	1646	1645	1424
522	20240423	120500	257570441	1646	1646	1646	1646	0
523	20240423	120400	257570441	1646	1645	1647	1645	1049
524	20240423	120300	255843953	1645	1645	1645	1645	2
525	20240423	120200	255840663	1645	1635	1645	1635	10
526	20240423	120100	255824283	1635	1635	1635	1635	0
527	20240423	120000	255824283	1635	1635	1644	1635	1450
528	20240423	115900	253453386	1633	1632	1633	1632	17
529	20240423	115800	253425627	1632	1632	1632	1632	48
530	20240423	115700	253347291	1631	1631	1631	1631	0
531	20240423	115600	253347291	1631	1631	1631	1631	0
532	20240423	115500	253347291	1631	1631	1631	1631	0
533	20240423	115400	253347291	1631	1631	1631	1631	59
534	20240423	115300	253251062	1631	1631	1631	1631	417
535	20240423	115200	252570935	1630	1630	1630	1630	3
536	20240423	115100	252566045	1630	1631	1631	1630	257
537	20240423	115000	252147133	1631	1631	1631	1631	0
538	20240423	114900	252147133	1631	1631	1631	1631	100
539	20240423	114800	251984033	1630	1631	1631	1630	10
540	20240423	114700	251967726	1631	1631	1631	1631	147
541	20240423	114600	251727969	1630	1630	1630	1630	35
542	20240423	114500	251670919	1630	1630	1630	1630	487
543	20240423	114400	250877109	1630	1630	1630	1630	316
544	20240423	114300	250362029	1630	1630	1630	1630	100
545	20240423	114200	250199029	1629	1629	1629	1629	481
546	20240423	114100	249415480	1629	1629	1629	1629	4
547	20240423	114000	249408964	1629	1629	1629	1629	1
548	20240423	113900	249407335	1629	1629	1629	1629	0
549	20240423	113800	249407335	1629	1623	1629	1623	256
550	20240423	113700	248991841	1622	1622	1622	1622	0
551	20240423	113600	248991841	1622	1622	1622	1622	0
552	20240423	113500	248991841	1622	1622	1622	1622	0
553	20240423	113400	248991841	1622	1622	1622	1622	0
554	20240423	113300	248991841	1622	1622	1622	1622	0
555	20240423	113200	248991841	1622	1622	1622	1622	201
556	20240423	113100	248665819	1622	1622	1622	1622	100
557	20240423	113000	248503619	1621	1621	1621	1621	0
558	20240423	112900	248503619	1621	1621	1621	1621	0
559	20240423	112800	248503619	1621	1621	1621	1621	0
560	20240423	112700	248503619	1621	1621	1621	1621	0
561	20240423	112600	248503619	1621	1621	1621	1621	0
562	20240423	112500	248503619	1621	1621	1621	1621	255
563	20240423	112400	248090264	1620	1620	1620	1620	0
564	20240423	112300	248090264	1620	1625	1625	1620	514
565	20240423	112200	247255233	1625	1625	1625	1625	1
566	20240423	112100	247253608	1625	1625	1625	1625	171
567	20240423	112000	246975733	1625	1625	1625	1625	1
568	20240423	111900	246974108	1629	1629	1629	1629	0
569	20240423	111800	246974108	1629	1629	1629	1629	1
570	20240423	111700	246972479	1624	1624	1624	1624	30
571	20240423	111600	246923759	1621	1621	1621	1621	0
572	20240423	111500	246923759	1621	1621	1621	1621	0
573	20240423	111400	246923759	1621	1621	1621	1621	0
574	20240423	111300	246923759	1621	1621	1621	1621	0
575	20240423	111200	246923759	1621	1623	1623	1621	255
576	20240423	111100	246509954	1620	1620	1620	1620	0
577	20240423	111000	246509954	1620	1620	1620	1620	183
578	20240423	110900	246213494	1620	1620	1620	1620	22
579	20240423	110800	246177854	1612	1612	1612	1612	885
580	20240423	110700	244751234	1611	1611	1611	1611	21
581	20240423	110600	244717403	1608	1608	1608	1608	0
582	20240423	110500	244717403	1608	1608	1608	1608	0
583	20240423	110400	244717403	1608	1608	1608	1608	0
584	20240423	110300	244717403	1608	1608	1608	1608	0
585	20240423	110200	244717403	1608	1610	1610	1604	5382
586	20240423	110100	236058053	1615	1618	1618	1615	349
587	20240423	110000	235494168	1619	1619	1619	1619	50
588	20240423	105900	235413218	1620	1620	1620	1620	1306
589	20240423	105800	233297498	1620	1620	1620	1620	67
590	20240423	105700	233188958	1620	1620	1620	1620	2595
591	20240423	105600	228985058	1620	1622	1622	1620	450
592	20240423	105500	228255982	1635	1635	1635	1635	0
593	20240423	105400	228255982	1635	1620	1635	1620	2491
594	20240423	105300	224190151	1620	1623	1623	1620	1595
595	20240423	105200	221604788	1630	1630	1630	1630	0
596	20240423	105100	221604788	1630	1630	1630	1630	0
597	20240423	105000	221604788	1630	1633	1633	1630	2691
598	20240423	104900	217218436	1633	1631	1633	1631	30
599	20240423	104800	217169460	1636	1636	1636	1636	1
600	20240423	104700	217167824	1633	1633	1633	1631	93
601	20240423	104600	217016055	1633	1634	1634	1633	652
602	20240423	104500	215950819	1637	1637	1637	1637	0
603	20240423	104400	215950819	1637	1640	1640	1637	1031
604	20240423	104300	214262084	1641	1642	1643	1641	749
605	20240423	104200	213032901	1643	1643	1643	1643	1
606	20240423	104100	213031258	1649	1649	1649	1649	181
607	20240423	104000	212732789	1649	1649	1649	1649	0
608	20240423	103900	212732789	1649	1649	1649	1649	5
609	20240423	103800	212724544	1650	1650	1650	1650	0
610	20240423	103700	212724544	1650	1650	1650	1650	0
611	20240423	103600	212724544	1650	1650	1650	1650	1
612	20240423	103500	212722894	1650	1650	1650	1650	1
613	20240423	103400	212721244	1641	1641	1641	1641	605
614	20240423	103300	211728439	1641	1653	1653	1641	256
615	20240423	103200	211308295	1654	1654	1654	1654	1
616	20240423	103100	211306641	1654	1653	1654	1653	4
617	20240423	103000	211300027	1641	1652	1653	1641	85
618	20240423	102900	211159859	1652	1652	1652	1652	222
619	20240423	102800	210793115	1653	1649	1653	1649	9
620	20240423	102700	210778258	1649	1649	1649	1649	0
621	20240423	102600	210778258	1649	1649	1649	1649	20
622	20240423	102500	210745278	1650	1650	1650	1650	3
623	20240423	102400	210740328	1650	1639	1650	1639	4
624	20240423	102300	210733761	1639	1644	1644	1639	100
625	20240423	102200	210569852	1638	1638	1638	1638	114
626	20240423	102100	210383120	1638	1638	1644	1637	3512
627	20240423	102000	204631208	1637	1638	1638	1637	3635
628	20240423	101900	198677085	1638	1638	1638	1638	12
629	20240423	101800	198657429	1661	1660	1661	1630	4515
630	20240423	101700	191233463	1661	1661	1661	1661	0
631	20240423	101600	191233463	1661	1661	1661	1661	3
632	20240423	101500	191228480	1660	1661	1661	1660	2262
633	20240423	101400	187472060	1661	1661	1661	1661	965
634	20240423	101300	185869195	1665	1671	1671	1665	563
635	20240423	101200	184931794	1671	1671	1671	1671	0
636	20240423	101100	184931794	1671	1670	1671	1670	3548
637	20240423	101000	179004873	1670	1678	1678	1670	1249
638	20240423	100900	176916719	1680	1685	1685	1680	1350
639	20240423	100800	174647379	1685	1688	1688	1685	1458
640	20240423	100700	172186643	1688	1690	1691	1688	1497
641	20240423	100600	169658999	1688	1688	1688	1688	120
642	20240423	100500	169456439	1689	1691	1691	1689	5281
643	20240423	100400	160529984	1691	1691	1691	1691	0
644	20240423	100300	160529984	1691	1691	1691	1691	0
645	20240423	100200	160529984	1691	1691	1691	1691	20
646	20240423	100100	160496164	1690	1690	1690	1690	0
647	20240423	100000	160496164	1690	1690	1690	1690	0
648	20240423	095900	160496164	1690	1690	1690	1690	1
649	20240423	095800	160494474	1690	1690	1690	1690	12
650	20240423	095700	160474194	1690	1690	1690	1690	21
651	20240423	095600	160438704	1693	1693	1693	1693	35
652	20240423	095500	160379449	1691	1691	1691	1691	3119
653	20240423	095400	155105220	1691	1698	1698	1691	625
654	20240423	095300	154046989	1698	1702	1702	1698	1481
655	20240423	095200	151531747	1699	1702	1702	1699	1169
656	20240423	095100	149542112	1699	1703	1703	1698	758
657	20240423	095000	148252723	1702	1710	1710	1702	3117
658	20240423	094900	142923377	1710	1716	1716	1710	2583
659	20240423	094800	138496386	1715	1715	1715	1715	1293
660	20240423	094700	136278891	1715	1715	1715	1715	20
661	20240423	094600	136244591	1715	1715	1715	1715	1050
662	20240423	094500	134443841	1716	1716	1716	1716	862
663	20240423	094400	132964649	1716	1725	1725	1716	3062
664	20240423	094300	127702147	1725	1737	1737	1725	2522
665	20240423	094200	123346056	1737	1738	1738	1737	120
666	20240423	094100	123137615	1737	1740	1740	1737	561
667	20240423	094000	122162574	1745	1745	1745	1745	1
668	20240423	093900	122160829	1743	1746	1746	1743	3726
669	20240423	093800	115658772	1745	1745	1748	1745	2500
670	20240423	093700	111295498	1748	1742	1748	1742	3088
671	20240423	093600	105908860	1741	1738	1742	1738	4815
672	20240423	093500	97533511	1737	1734	1739	1734	4334
673	20240423	093400	90006789	1734	1734	1735	1734	1049
674	20240423	093300	88187077	1732	1727	1735	1727	5926
675	20240423	093200	77931243	1727	1724	1730	1724	4293
676	20240423	093100	70518888	1723	1721	1723	1721	367
677	20240423	093000	69886903	1722	1721	1722	1721	171
678	20240423	092900	69592442	1722	1720	1722	1720	2
679	20240423	092800	69589000	1715	1724	1724	1715	277
680	20240423	092700	69113737	1724	1718	1724	1718	3016
681	20240423	092600	63924583	1715	1713	1718	1713	4342
682	20240423	092500	56473566	1713	1713	1713	1713	597
683	20240423	092400	55450905	1713	1713	1715	1713	3113
684	20240423	092300	50116765	1713	1713	1713	1713	301
685	20240423	092200	49601152	1713	1713	1713	1713	291
686	20240423	092100	49102669	1713	1713	1713	1713	150
687	20240423	092000	48845719	1713	1710	1713	1710	110
688	20240423	091900	48657592	1710	1711	1711	1710	735
689	20240423	091800	47400442	1711	1711	1711	1711	1
690	20240423	091700	47398731	1711	1710	1711	1710	9743
691	20240423	091600	30728489	1711	1711	1711	1703	1200
692	20240423	091500	28679655	1711	1711	1711	1711	1
693	20240423	091400	28677944	1710	1710	1710	1710	0
694	20240423	091300	28677944	1710	1710	1710	1710	338
695	20240423	091200	28099964	1710	1710	1710	1710	244
696	20240423	091100	27682724	1710	1715	1716	1710	450
697	20240423	091000	26910980	1715	1710	1715	1710	34
698	20240423	090900	26852785	1710	1716	1716	1710	131
699	20240423	090800	26628115	1716	1717	1718	1713	1602
700	20240423	090700	23879215	1714	1717	1717	1713	1056
701	20240423	090600	22068838	1717	1711	1717	1711	1286
702	20240423	090500	19863506	1710	1709	1710	1709	1676
703	20240423	090400	16997583	1709	1702	1710	1701	1644
704	20240423	090300	14194188	1701	1699	1701	1699	1060
705	20240423	090200	12392160	1698	1691	1698	1688	127
706	20240423	090100	12176970	1690	1680	1690	1680	3155
707	20240423	090000	6851592	1688	1688	1688	1688	4059