KissMeData/012200/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185700	270092909	1886	1886	1886	1886	5011
3	20240423	185600	270092909	1886	1886	1886	1886	0
4	20240423	185500	270092909	1886	1886	1886	1886	0
5	20240423	185400	270092909	1886	1886	1886	1886	0
6	20240423	185300	270092909	1886	1886	1886	1886	0
7	20240423	185200	270092909	1886	1886	1886	1886	0
8	20240423	185100	270092909	1886	1886	1886	1886	0
9	20240423	185000	270092909	1886	1886	1886	1886	0
10	20240423	184900	270092909	1886	1886	1886	1886	0
11	20240423	184800	270092909	1886	1886	1886	1886	0
12	20240423	184700	270092909	1886	1886	1886	1886	0
13	20240423	184600	270092909	1886	1886	1886	1886	0
14	20240423	184500	270092909	1886	1886	1886	1886	0
15	20240423	184400	270092909	1886	1886	1886	1886	0
16	20240423	184300	270092909	1886	1886	1886	1886	0
17	20240423	184200	270092909	1886	1886	1886	1886	0
18	20240423	184100	270092909	1886	1886	1886	1886	0
19	20240423	184000	270092909	1886	1886	1886	1886	0
20	20240423	183900	270092909	1886	1886	1886	1886	0
21	20240423	183800	270092909	1886	1886	1886	1886	0
22	20240423	183700	270092909	1886	1886	1886	1886	0
23	20240423	183600	270092909	1886	1886	1886	1886	0
24	20240423	183500	270092909	1886	1886	1886	1886	0
25	20240423	183400	270092909	1886	1886	1886	1886	0
26	20240423	183300	270092909	1886	1886	1886	1886	0
27	20240423	183200	270092909	1886	1886	1886	1886	0
28	20240423	183100	270092909	1886	1886	1886	1886	0
29	20240423	183000	270092909	1886	1886	1886	1886	0
30	20240423	182900	270092909	1886	1886	1886	1886	0
31	20240423	182800	270092909	1886	1886	1886	1886	0
32	20240423	182700	270092909	1886	1886	1886	1886	5011
33	20240423	182600	270092909	1886	1886	1886	1886	0
34	20240423	182500	270092909	1886	1886	1886	1886	0
35	20240423	182400	270092909	1886	1886	1886	1886	0
36	20240423	182300	270092909	1886	1886	1886	1886	0
37	20240423	182200	270092909	1886	1886	1886	1886	0
38	20240423	182100	270092909	1886	1886	1886	1886	0
39	20240423	182000	270092909	1886	1886	1886	1886	0
40	20240423	181900	270092909	1886	1886	1886	1886	0
41	20240423	181800	270092909	1886	1886	1886	1886	0
42	20240423	181700	270092909	1886	1886	1886	1886	0
43	20240423	181600	270092909	1886	1886	1886	1886	0
44	20240423	181500	270092909	1886	1886	1886	1886	0
45	20240423	181400	270092909	1886	1886	1886	1886	0
46	20240423	181300	270092909	1886	1886	1886	1886	0
47	20240423	181200	270092909	1886	1886	1886	1886	0
48	20240423	181100	270092909	1886	1886	1886	1886	0
49	20240423	181000	270092909	1886	1886	1886	1886	0
50	20240423	180900	270092909	1886	1886	1886	1886	0
51	20240423	180800	270092909	1886	1886	1886	1886	0
52	20240423	180700	270092909	1886	1886	1886	1886	0
53	20240423	180600	270092909	1886	1886	1886	1886	0
54	20240423	180500	270092909	1886	1886	1886	1886	0
55	20240423	180400	270092909	1886	1886	1886	1886	0
56	20240423	180300	270092909	1886	1886	1886	1886	0
57	20240423	180200	270092909	1886	1886	1886	1886	0
58	20240423	180100	270092909	1886	1886	1886	1886	0
59	20240423	180000	270092909	1886	1886	1886	1886	0
60	20240423	175900	270092909	1886	1886	1886	1886	0
61	20240423	175800	270092909	1886	1886	1886	1886	0
62	20240423	175700	270092909	1886	1886	1886	1886	5011
63	20240423	175600	270092909	1886	1886	1886	1886	0
64	20240423	175500	270092909	1886	1886	1886	1886	0
65	20240423	175400	270092909	1886	1886	1886	1886	0
66	20240423	175300	270092909	1886	1886	1886	1886	0
67	20240423	175200	270092909	1886	1886	1886	1886	0
68	20240423	175100	270092909	1886	1886	1886	1886	0
69	20240423	175000	270092909	1886	1886	1886	1886	0
70	20240423	174900	270092909	1886	1886	1886	1886	0
71	20240423	174800	270092909	1886	1886	1886	1886	0
72	20240423	174700	270092909	1886	1886	1886	1886	0
73	20240423	174600	270092909	1886	1886	1886	1886	0
74	20240423	174500	270092909	1886	1886	1886	1886	0
75	20240423	174400	270092909	1886	1886	1886	1886	0
76	20240423	174300	270092909	1886	1886	1886	1886	0
77	20240423	174200	270092909	1886	1886	1886	1886	0
78	20240423	174100	270092909	1886	1886	1886	1886	0
79	20240423	174000	270092909	1886	1886	1886	1886	0
80	20240423	173900	270092909	1886	1886	1886	1886	0
81	20240423	173800	270092909	1886	1886	1886	1886	0
82	20240423	173700	270092909	1886	1886	1886	1886	0
83	20240423	173600	270092909	1886	1886	1886	1886	0
84	20240423	173500	270092909	1886	1886	1886	1886	0
85	20240423	173400	270092909	1886	1886	1886	1886	0
86	20240423	173300	270092909	1886	1886	1886	1886	0
87	20240423	173200	270092909	1886	1886	1886	1886	0
88	20240423	173100	270092909	1886	1886	1886	1886	0
89	20240423	173000	270092909	1886	1886	1886	1886	0
90	20240423	172900	270092909	1886	1886	1886	1886	0
91	20240423	172800	270092909	1886	1886	1886	1886	0
92	20240423	172700	270092909	1886	1886	1886	1886	5011
93	20240423	172600	270092909	1886	1886	1886	1886	0
94	20240423	172500	270092909	1886	1886	1886	1886	0
95	20240423	172400	270092909	1886	1886	1886	1886	0
96	20240423	172300	270092909	1886	1886	1886	1886	0
97	20240423	172200	270092909	1886	1886	1886	1886	0
98	20240423	172100	270092909	1886	1886	1886	1886	0
99	20240423	172000	270092909	1886	1886	1886	1886	0
100	20240423	171900	270092909	1886	1886	1886	1886	0
101	20240423	171800	270092909	1886	1886	1886	1886	0
102	20240423	171700	270092909	1886	1886	1886	1886	0
103	20240423	171600	270092909	1886	1886	1886	1886	0
104	20240423	171500	270092909	1886	1886	1886	1886	0
105	20240423	171400	270092909	1886	1886	1886	1886	0
106	20240423	171300	270092909	1886	1886	1886	1886	0
107	20240423	171200	270092909	1886	1886	1886	1886	0
108	20240423	171100	270092909	1886	1886	1886	1886	0
109	20240423	171000	270092909	1886	1886	1886	1886	0
110	20240423	170900	270092909	1886	1886	1886	1886	0
111	20240423	170800	270092909	1886	1886	1886	1886	0
112	20240423	170700	270092909	1886	1886	1886	1886	0
113	20240423	170600	270092909	1886	1886	1886	1886	0
114	20240423	170500	270092909	1886	1886	1886	1886	0
115	20240423	170400	270092909	1886	1886	1886	1886	0
116	20240423	170300	270092909	1886	1886	1886	1886	0
117	20240423	170200	270092909	1886	1886	1886	1886	0
118	20240423	170100	270092909	1886	1886	1886	1886	0
119	20240423	170000	270092909	1886	1886	1886	1886	0
120	20240423	165900	270092909	1886	1886	1886	1886	0
121	20240423	165800	270092909	1886	1886	1886	1886	0
122	20240423	165700	270092909	1886	1886	1886	1886	5011
123	20240423	165600	270092909	1886	1886	1886	1886	0
124	20240423	165500	270092909	1886	1886	1886	1886	0
125	20240423	165400	270092909	1886	1886	1886	1886	0
126	20240423	165300	270092909	1886	1886	1886	1886	0
127	20240423	165200	270092909	1886	1886	1886	1886	0
128	20240423	165100	270092909	1886	1886	1886	1886	0
129	20240423	165000	270092909	1886	1886	1886	1886	0
130	20240423	164900	270092909	1886	1886	1886	1886	0
131	20240423	164800	270092909	1886	1886	1886	1886	0
132	20240423	164700	270092909	1886	1886	1886	1886	0
133	20240423	164600	270092909	1886	1886	1886	1886	0
134	20240423	164500	270092909	1886	1886	1886	1886	0
135	20240423	164400	270092909	1886	1886	1886	1886	0
136	20240423	164300	270092909	1886	1886	1886	1886	0
137	20240423	164200	270092909	1886	1886	1886	1886	0
138	20240423	164100	270092909	1886	1886	1886	1886	0
139	20240423	164000	270092909	1886	1886	1886	1886	0
140	20240423	163900	270092909	1886	1886	1886	1886	0
141	20240423	163800	270092909	1886	1886	1886	1886	0
142	20240423	163700	270092909	1886	1886	1886	1886	0
143	20240423	163600	270092909	1886	1886	1886	1886	0
144	20240423	163500	270092909	1886	1886	1886	1886	0
145	20240423	163400	270092909	1886	1886	1886	1886	0
146	20240423	163300	270092909	1886	1886	1886	1886	0
147	20240423	163200	270092909	1886	1886	1886	1886	0
148	20240423	163100	270092909	1886	1886	1886	1886	0
149	20240423	163000	270092909	1886	1886	1886	1886	0
150	20240423	162900	270092909	1886	1886	1886	1886	0
151	20240423	162800	270092909	1886	1886	1886	1886	0
152	20240423	162700	270092909	1886	1886	1886	1886	5011
153	20240423	162600	270092909	1886	1886	1886	1886	0
154	20240423	162500	270092909	1886	1886	1886	1886	0
155	20240423	162400	270092909	1886	1886	1886	1886	0
156	20240423	162300	270092909	1886	1886	1886	1886	0
157	20240423	162200	270092909	1886	1886	1886	1886	0
158	20240423	162100	270092909	1886	1886	1886	1886	0
159	20240423	162000	270092909	1886	1886	1886	1886	0
160	20240423	161900	270092909	1886	1886	1886	1886	0
161	20240423	161800	270092909	1886	1886	1886	1886	0
162	20240423	161700	270092909	1886	1886	1886	1886	0
163	20240423	161600	270092909	1886	1886	1886	1886	0
164	20240423	161500	270092909	1886	1886	1886	1886	0
165	20240423	161400	270092909	1886	1886	1886	1886	0
166	20240423	161300	270092909	1886	1886	1886	1886	0
167	20240423	161200	270092909	1886	1886	1886	1886	0
168	20240423	161100	270092909	1886	1886	1886	1886	0
169	20240423	161000	270092909	1886	1886	1886	1886	0
170	20240423	160900	270092909	1886	1886	1886	1886	0
171	20240423	160800	270092909	1886	1886	1886	1886	0
172	20240423	160700	270092909	1886	1886	1886	1886	0
173	20240423	160600	270092909	1886	1886	1886	1886	0
174	20240423	160500	270092909	1886	1886	1886	1886	0
175	20240423	160400	270092909	1886	1886	1886	1886	0
176	20240423	160300	270092909	1886	1886	1886	1886	0
177	20240423	160200	270092909	1886	1886	1886	1886	0
178	20240423	160100	270092909	1886	1886	1886	1886	0
179	20240423	160000	270092909	1886	1886	1886	1886	0
180	20240423	155900	270092909	1886	1886	1886	1886	0
181	20240423	155800	270092909	1886	1886	1886	1886	0
182	20240423	155700	270092909	1886	1886	1886	1886	5011
183	20240423	155600	270092909	1886	1886	1886	1886	0
184	20240423	155500	270092909	1886	1886	1886	1886	0
185	20240423	155400	270092909	1886	1886	1886	1886	0
186	20240423	155300	270092909	1886	1886	1886	1886	0
187	20240423	155200	270092909	1886	1886	1886	1886	0
188	20240423	155100	270092909	1886	1886	1886	1886	0
189	20240423	155000	270092909	1886	1886	1886	1886	0
190	20240423	154900	270092909	1886	1886	1886	1886	0
191	20240423	154800	270092909	1886	1886	1886	1886	0
192	20240423	154700	270092909	1886	1886	1886	1886	0
193	20240423	154600	270092909	1886	1886	1886	1886	0
194	20240423	154500	270092909	1886	1886	1886	1886	0
195	20240423	154400	270092909	1886	1886	1886	1886	0
196	20240423	154300	270092909	1886	1886	1886	1886	0
197	20240423	154200	270092909	1886	1886	1886	1886	0
198	20240423	154100	270092909	1886	1886	1886	1886	0
199	20240423	154000	270092909	1886	1886	1886	1886	0
200	20240423	153900	270092909	1886	1886	1886	1886	0
201	20240423	153800	270092909	1886	1886	1886	1886	0
202	20240423	153700	270092909	1886	1886	1886	1886	0
203	20240423	153600	270092909	1886	1886	1886	1886	0
204	20240423	153500	270092909	1886	1886	1886	1886	0
205	20240423	153400	270092909	1886	1886	1886	1886	0
206	20240423	153300	270092909	1886	1886	1886	1886	0
207	20240423	153200	270092909	1886	1886	1886	1886	0
208	20240423	153100	270092909	1886	1886	1886	1886	0
209	20240423	153000	270092909	1886	1886	1886	1886	5011
210	20240423	152900	260642163	1894	1894	1894	1894	0
211	20240423	152800	260642163	1894	1894	1894	1894	0
212	20240423	152700	260642163	1894	1894	1894	1894	0
213	20240423	152600	260642163	1894	1894	1894	1894	0
214	20240423	152500	260642163	1894	1894	1894	1894	0
215	20240423	152400	260642163	1894	1894	1894	1894	0
216	20240423	152300	260642163	1894	1894	1894	1894	0
217	20240423	152200	260642163	1894	1894	1894	1894	0
218	20240423	152100	260642163	1894	1894	1894	1894	0
219	20240423	152000	260642163	1894	1894	1894	1894	0
220	20240423	151900	260642163	1894	1892	1894	1892	13459
221	20240423	151800	235165271	1892	1894	1894	1892	99
222	20240423	151700	234977832	1894	1894	1894	1894	87
223	20240423	151600	234813054	1890	1895	1895	1889	685
224	20240423	151500	233516025	1895	1894	1895	1889	2540
225	20240423	151400	228707138	1894	1893	1895	1893	927
226	20240423	151300	226951237	1894	1891	1894	1889	1260
227	20240423	151200	224566974	1894	1894	1894	1891	136
228	20240423	151100	224309396	1894	1894	1895	1890	3298
229	20240423	151000	218073087	1894	1892	1895	1890	906
230	20240423	150900	216359617	1893	1887	1893	1887	5695
231	20240423	150800	205597289	1887	1884	1887	1884	631
232	20240423	150700	204407102	1884	1879	1884	1879	492
233	20240423	150600	203481434	1879	1876	1879	1876	855
234	20240423	150500	201877336	1876	1876	1876	1876	261
235	20240423	150400	201387700	1875	1872	1875	1872	2186
236	20240423	150300	197293946	1872	1871	1872	1871	1103
237	20240423	150200	195230180	1872	1871	1872	1871	337
238	20240423	150100	194599436	1871	1870	1871	1869	533
239	20240423	150000	193603163	1870	1870	1870	1870	485
240	20240423	145900	192696213	1871	1871	1871	1871	51
241	20240423	145800	192600792	1870	1867	1870	1867	1682
242	20240423	145700	189458719	1867	1867	1867	1867	351
243	20240423	145600	188803402	1866	1867	1867	1866	936
244	20240423	145500	187056800	1867	1867	1867	1866	681
245	20240423	145400	185785383	1867	1867	1867	1867	459
246	20240423	145300	184928430	1867	1866	1867	1865	75
247	20240423	145200	184788473	1866	1867	1867	1866	89
248	20240423	145100	184622364	1867	1866	1867	1866	16
249	20240423	145000	184592493	1867	1864	1867	1863	2434
250	20240423	144900	180052711	1864	1864	1864	1864	39
251	20240423	144800	179980015	1864	1863	1864	1863	2034
252	20240423	144700	176189654	1863	1863	1863	1863	49
253	20240423	144600	176098367	1863	1863	1863	1863	49
254	20240423	144500	176007080	1863	1862	1863	1862	512
255	20240423	144400	175053362	1862	1862	1862	1862	43
256	20240423	144300	174973296	1862	1862	1862	1862	96
257	20240423	144200	174794544	1862	1862	1862	1862	583
258	20240423	144100	173708998	1861	1861	1861	1861	45
259	20240423	144000	173625253	1861	1861	1861	1861	49
260	20240423	143900	173534064	1861	1861	1862	1861	3045
261	20240423	143800	167864294	1861	1862	1862	1861	296
262	20240423	143700	167313212	1861	1860	1861	1860	1014
263	20240423	143600	165426872	1860	1860	1860	1860	26
264	20240423	143500	165378512	1860	1859	1860	1859	28
265	20240423	143400	165326434	1859	1859	1859	1859	8
266	20240423	143300	165311562	1859	1859	1859	1859	0
267	20240423	143200	165311562	1859	1859	1859	1859	10
268	20240423	143100	165292972	1860	1860	1860	1860	107
269	20240423	143000	165093952	1860	1860	1860	1860	0
270	20240423	142900	165093952	1860	1860	1860	1860	1
271	20240423	142800	165092092	1860	1860	1860	1860	463
272	20240423	142700	164230912	1863	1860	1863	1860	127
273	20240423	142600	163994663	1863	1861	1863	1861	1830
274	20240423	142500	160586996	1860	1857	1860	1857	2230
275	20240423	142400	156443071	1857	1857	1857	1857	0
276	20240423	142300	156443071	1857	1857	1857	1857	0
277	20240423	142200	156443071	1857	1857	1857	1857	0
278	20240423	142100	156443071	1857	1857	1857	1857	1100
279	20240423	142000	154400371	1857	1857	1857	1857	0
280	20240423	141900	154400371	1857	1857	1857	1857	0
281	20240423	141800	154400371	1857	1857	1857	1857	1
282	20240423	141700	154398514	1857	1857	1857	1857	0
283	20240423	141600	154398514	1857	1857	1857	1857	0
284	20240423	141500	154398514	1857	1857	1857	1857	0
285	20240423	141400	154398514	1857	1857	1857	1857	0
286	20240423	141300	154398514	1857	1856	1857	1849	107
287	20240423	141200	154199952	1848	1848	1848	1848	0
288	20240423	141100	154199952	1848	1848	1848	1848	0
289	20240423	141000	154199952	1848	1848	1848	1848	1
290	20240423	140900	154198104	1848	1848	1848	1848	10
291	20240423	140800	154179624	1856	1856	1856	1856	0
292	20240423	140700	154179624	1856	1856	1856	1856	400
293	20240423	140600	153437224	1856	1854	1856	1854	20
294	20240423	140500	153400117	1848	1848	1848	1848	0
295	20240423	140400	153400117	1848	1848	1848	1848	0
296	20240423	140300	153400117	1848	1848	1848	1848	0
297	20240423	140200	153400117	1848	1848	1848	1848	0
298	20240423	140100	153400117	1848	1848	1848	1848	1
299	20240423	140000	153398269	1856	1856	1856	1856	0
300	20240423	135900	153398269	1856	1856	1856	1856	0
301	20240423	135800	153398269	1856	1856	1856	1856	0
302	20240423	135700	153398269	1856	1856	1856	1856	0
303	20240423	135600	153398269	1856	1848	1856	1848	1747
304	20240423	135500	150169733	1848	1845	1848	1845	1331
305	20240423	135400	147713228	1845	1843	1845	1843	40
306	20240423	135300	147639488	1843	1843	1843	1843	20
307	20240423	135200	147602628	1845	1842	1845	1842	1557
308	20240423	135100	144734514	1845	1845	1845	1845	26
309	20240423	135000	144686544	1845	1845	1845	1845	1
310	20240423	134900	144684699	1845	1845	1845	1845	0
311	20240423	134800	144684699	1845	1846	1846	1845	6095
312	20240423	134700	133438187	1846	1846	1846	1846	1
313	20240423	134600	133436341	1847	1847	1847	1847	0
314	20240423	134500	133436341	1847	1847	1847	1847	0
315	20240423	134400	133436341	1847	1847	1847	1847	0
316	20240423	134300	133436341	1847	1847	1847	1847	1
317	20240423	134200	133434494	1846	1846	1846	1846	1
318	20240423	134100	133432648	1847	1847	1847	1847	2
319	20240423	134000	133428954	1847	1847	1847	1847	0
320	20240423	133900	133428954	1847	1847	1847	1847	0
321	20240423	133800	133428954	1847	1847	1847	1847	8
322	20240423	133700	133414178	1847	1847	1847	1847	19
323	20240423	133600	133379085	1847	1847	1847	1847	0
324	20240423	133500	133379085	1847	1847	1847	1847	0
325	20240423	133400	133379085	1847	1846	1847	1846	13
326	20240423	133300	133355086	1846	1846	1846	1846	0
327	20240423	133200	133355086	1846	1846	1846	1846	0
328	20240423	133100	133355086	1846	1846	1846	1846	1804
329	20240423	133000	130024902	1846	1846	1846	1846	0
330	20240423	132900	130024902	1846	1846	1846	1846	431
331	20240423	132800	129229276	1846	1846	1846	1846	0
332	20240423	132700	129229276	1846	1846	1846	1846	0
333	20240423	132600	129229276	1846	1846	1846	1846	0
334	20240423	132500	129229276	1846	1846	1846	1846	0
335	20240423	132400	129229276	1846	1846	1846	1846	0
336	20240423	132300	129229276	1846	1846	1846	1846	0
337	20240423	132200	129229276	1846	1846	1846	1846	5
338	20240423	132100	129220046	1846	1846	1846	1846	0
339	20240423	132000	129220046	1846	1846	1846	1846	0
340	20240423	131900	129220046	1846	1846	1846	1846	0
341	20240423	131800	129220046	1846	1846	1846	1846	5
342	20240423	131700	129210816	1845	1845	1845	1845	682
343	20240423	131600	127952526	1845	1845	1845	1845	1
344	20240423	131500	127950681	1846	1846	1846	1846	0
345	20240423	131400	127950681	1846	1846	1846	1846	0
346	20240423	131300	127950681	1846	1846	1846	1846	0
347	20240423	131200	127950681	1846	1846	1846	1846	0
348	20240423	131100	127950681	1846	1846	1846	1846	1
349	20240423	131000	127948835	1846	1846	1846	1846	0
350	20240423	130900	127948835	1846	1846	1846	1846	0
351	20240423	130800	127948835	1846	1846	1846	1846	5
352	20240423	130700	127939605	1841	1841	1841	1841	0
353	20240423	130600	127939605	1841	1842	1842	1841	992
354	20240423	130500	126112430	1847	1847	1847	1847	0
355	20240423	130400	126112430	1847	1847	1847	1847	0
356	20240423	130300	126112430	1847	1847	1847	1847	0
357	20240423	130200	126112430	1847	1842	1847	1842	93
358	20240423	130100	125940895	1845	1845	1845	1845	2
359	20240423	130000	125937205	1842	1842	1842	1842	0
360	20240423	125900	125937205	1842	1842	1842	1842	0
361	20240423	125800	125937205	1842	1842	1842	1842	0
362	20240423	125700	125937205	1842	1842	1842	1842	134
363	20240423	125600	125690377	1842	1842	1842	1842	0
364	20240423	125500	125690377	1842	1842	1842	1842	248
365	20240423	125400	125233561	1847	1847	1847	1847	0
366	20240423	125300	125233561	1847	1847	1847	1847	10
367	20240423	125200	125215091	1841	1847	1847	1841	466
368	20240423	125100	124357125	1841	1848	1848	1841	545
369	20240423	125000	123353773	1848	1848	1848	1848	50
370	20240423	124900	123261373	1848	1848	1848	1848	0
371	20240423	124800	123261373	1848	1848	1848	1848	0
372	20240423	124700	123261373	1848	1848	1848	1848	0
373	20240423	124600	123261373	1848	1848	1848	1848	0
374	20240423	124500	123261373	1848	1848	1848	1848	588
375	20240423	124400	122174749	1848	1848	1848	1848	0
376	20240423	124300	122174749	1848	1848	1848	1848	10
377	20240423	124200	122156269	1848	1848	1848	1848	10
378	20240423	124100	122137789	1848	1848	1848	1848	0
379	20240423	124000	122137789	1848	1848	1848	1848	0
380	20240423	123900	122137789	1848	1848	1848	1848	0
381	20240423	123800	122137789	1848	1848	1848	1848	0
382	20240423	123700	122137789	1848	1848	1848	1848	0
383	20240423	123600	122137789	1848	1848	1848	1848	0
384	20240423	123500	122137789	1848	1848	1848	1848	0
385	20240423	123400	122137789	1848	1848	1848	1848	203
386	20240423	123300	121762645	1848	1848	1848	1848	0
387	20240423	123200	121762645	1848	1848	1848	1848	0
388	20240423	123100	121762645	1848	1848	1848	1848	0
389	20240423	123000	121762645	1848	1848	1848	1848	152
390	20240423	122900	121481749	1847	1847	1847	1847	0
391	20240423	122800	121481749	1847	1847	1847	1847	0
392	20240423	122700	121481749	1847	1847	1847	1847	0
393	20240423	122600	121481749	1847	1847	1847	1847	55
394	20240423	122500	121380164	1848	1848	1848	1848	0
395	20240423	122400	121380164	1848	1848	1848	1848	0
396	20240423	122300	121380164	1848	1848	1848	1848	7
397	20240423	122200	121367228	1848	1848	1848	1848	0
398	20240423	122100	121367228	1848	1848	1848	1848	5
399	20240423	122000	121357988	1839	1839	1839	1839	0
400	20240423	121900	121357988	1839	1839	1839	1839	0
401	20240423	121800	121357988	1839	1839	1839	1839	0
402	20240423	121700	121357988	1839	1848	1848	1839	5227
403	20240423	121600	111736449	1848	1848	1848	1848	29
404	20240423	121500	111682857	1848	1846	1848	1845	793
405	20240423	121400	110219627	1846	1848	1848	1846	515
406	20240423	121300	109268751	1848	1848	1848	1848	0
407	20240423	121200	109268751	1848	1848	1848	1848	1
408	20240423	121100	109266903	1857	1857	1857	1857	0
409	20240423	121000	109266903	1857	1849	1857	1848	209
410	20240423	120900	108880528	1853	1857	1857	1853	11
411	20240423	120800	108860105	1849	1849	1849	1849	83
412	20240423	120700	108706638	1849	1849	1849	1849	0
413	20240423	120600	108706638	1849	1849	1849	1849	0
414	20240423	120500	108706638	1849	1849	1849	1849	408
415	20240423	120400	107952246	1857	1857	1857	1857	0
416	20240423	120300	107952246	1857	1857	1857	1857	0
417	20240423	120200	107952246	1857	1857	1857	1857	0
418	20240423	120100	107952246	1857	1857	1857	1857	4
419	20240423	120000	107944818	1849	1849	1849	1849	0
420	20240423	115900	107944818	1849	1849	1849	1849	1
421	20240423	115800	107942969	1857	1857	1857	1857	0
422	20240423	115700	107942969	1857	1857	1857	1857	0
423	20240423	115600	107942969	1857	1857	1857	1857	2
424	20240423	115500	107939255	1857	1857	1857	1857	2
425	20240423	115400	107935541	1859	1859	1859	1859	0
426	20240423	115300	107935541	1859	1859	1859	1859	0
427	20240423	115200	107935541	1859	1859	1859	1859	0
428	20240423	115100	107935541	1859	1859	1859	1859	0
429	20240423	115000	107935541	1859	1859	1859	1859	0
430	20240423	114900	107935541	1859	1859	1859	1859	2
431	20240423	114800	107931823	1859	1859	1859	1859	1
432	20240423	114700	107929964	1859	1859	1859	1859	0
433	20240423	114600	107929964	1859	1859	1859	1859	0
434	20240423	114500	107929964	1859	1859	1859	1859	0
435	20240423	114400	107929964	1859	1859	1859	1859	0
436	20240423	114300	107929964	1859	1859	1859	1859	0
437	20240423	114200	107929964	1859	1859	1859	1859	0
438	20240423	114100	107929964	1859	1859	1859	1859	6
439	20240423	114000	107918810	1859	1858	1859	1858	10
440	20240423	113900	107900221	1848	1848	1848	1848	0
441	20240423	113800	107900221	1848	1850	1850	1848	300
442	20240423	113700	107345257	1859	1859	1859	1859	0
443	20240423	113600	107345257	1859	1859	1859	1859	0
444	20240423	113500	107345257	1859	1859	1859	1859	0
445	20240423	113400	107345257	1859	1859	1859	1859	0
446	20240423	113300	107345257	1859	1859	1859	1859	0
447	20240423	113200	107345257	1859	1859	1859	1859	10
448	20240423	113100	107326667	1859	1859	1859	1859	0
449	20240423	113000	107326667	1859	1859	1859	1859	0
450	20240423	112900	107326667	1859	1859	1859	1859	1
451	20240423	112800	107324808	1861	1861	1861	1861	0
452	20240423	112700	107324808	1861	1861	1861	1861	0
453	20240423	112600	107324808	1861	1861	1861	1861	0
454	20240423	112500	107324808	1861	1861	1861	1861	0
455	20240423	112400	107324808	1861	1861	1861	1861	0
456	20240423	112300	107324808	1861	1861	1861	1861	0
457	20240423	112200	107324808	1861	1861	1861	1861	0
458	20240423	112100	107324808	1861	1861	1861	1861	0
459	20240423	112000	107324808	1861	1861	1861	1861	0
460	20240423	111900	107324808	1861	1861	1861	1861	0
461	20240423	111800	107324808	1861	1861	1861	1861	0
462	20240423	111700	107324808	1861	1861	1861	1861	0
463	20240423	111600	107324808	1861	1861	1861	1861	0
464	20240423	111500	107324808	1861	1861	1861	1861	0
465	20240423	111400	107324808	1861	1860	1861	1860	20
466	20240423	111300	107287604	1848	1859	1859	1848	880
467	20240423	111200	105659952	1860	1860	1860	1860	0
468	20240423	111100	105659952	1860	1860	1860	1860	0
469	20240423	111000	105659952	1860	1860	1860	1860	1
470	20240423	110900	105658092	1860	1860	1860	1860	0
471	20240423	110800	105658092	1860	1860	1860	1860	3
472	20240423	110700	105652512	1850	1850	1850	1850	0
473	20240423	110600	105652512	1850	1850	1850	1850	0
474	20240423	110500	105652512	1850	1850	1850	1850	0
475	20240423	110400	105652512	1850	1851	1851	1850	13
476	20240423	110300	105628460	1850	1852	1852	1850	662
477	20240423	110200	104402973	1851	1851	1851	1851	0
478	20240423	110100	104402973	1851	1851	1851	1851	4
479	20240423	110000	104395569	1851	1850	1851	1850	92
480	20240423	105900	104225368	1851	1851	1851	1851	397
481	20240423	105800	103490521	1851	1851	1851	1851	0
482	20240423	105700	103490521	1851	1863	1863	1851	1547
483	20240423	105600	100621655	1863	1863	1863	1863	0
484	20240423	105500	100621655	1863	1863	1863	1863	155
485	20240423	105400	100332890	1859	1859	1859	1859	0
486	20240423	105300	100332890	1859	1862	1862	1859	54
487	20240423	105200	100232452	1863	1863	1863	1863	6
488	20240423	105100	100221274	1863	1863	1863	1863	1
489	20240423	105000	100219411	1863	1863	1863	1863	1
490	20240423	104900	100217548	1863	1864	1864	1863	292
491	20240423	104800	99673548	1865	1864	1865	1864	238
492	20240423	104700	99229763	1864	1864	1864	1864	5
493	20240423	104600	99220443	1864	1864	1864	1864	0
494	20240423	104500	99220443	1864	1864	1864	1864	10
495	20240423	104400	99201803	1864	1864	1864	1864	0
496	20240423	104300	99201803	1864	1864	1864	1864	0
497	20240423	104200	99201803	1864	1864	1864	1864	18
498	20240423	104100	99168251	1865	1865	1865	1865	1
499	20240423	104000	99166386	1865	1865	1865	1865	3
500	20240423	103900	99160791	1865	1865	1865	1865	1
501	20240423	103800	99158926	1865	1864	1865	1864	164
502	20240423	103700	98853149	1864	1864	1865	1864	127
503	20240423	103600	98616411	1864	1864	1864	1864	1
504	20240423	103500	98614547	1864	1864	1864	1864	0
505	20240423	103400	98614547	1864	1864	1864	1864	419
506	20240423	103300	97833531	1864	1864	1864	1864	0
507	20240423	103200	97833531	1864	1864	1864	1864	110
508	20240423	103100	97628491	1865	1865	1865	1865	30
509	20240423	103000	97572541	1865	1866	1866	1865	25
510	20240423	102900	97525906	1866	1866	1866	1866	0
511	20240423	102800	97525906	1866	1866	1866	1866	0
512	20240423	102700	97525906	1866	1866	1866	1866	20
513	20240423	102600	97488586	1866	1866	1866	1866	10
514	20240423	102500	97469926	1866	1866	1866	1866	4
515	20240423	102400	97462462	1868	1868	1868	1868	0
516	20240423	102300	97462462	1868	1867	1868	1867	2
517	20240423	102200	97458727	1854	1864	1868	1854	397
518	20240423	102100	96717806	1863	1863	1863	1863	100
519	20240423	102000	96531506	1863	1852	1863	1852	66
520	20240423	101900	96408560	1852	1852	1852	1852	0
521	20240423	101800	96408560	1852	1852	1852	1852	160
522	20240423	101700	96112240	1863	1863	1863	1863	0
523	20240423	101600	96112240	1863	1852	1863	1852	25
524	20240423	101500	96065676	1851	1851	1851	1851	0
525	20240423	101400	96065676	1851	1863	1863	1851	1010
526	20240423	101300	94192428	1863	1863	1863	1863	20
527	20240423	101200	94155168	1864	1865	1865	1864	2152
528	20240423	101100	90143582	1864	1864	1864	1864	196
529	20240423	101000	89778238	1863	1863	1863	1863	0
530	20240423	100900	89778238	1863	1863	1863	1863	10
531	20240423	100800	89759608	1864	1864	1864	1864	6
532	20240423	100700	89748424	1863	1863	1863	1863	8
533	20240423	100600	89733520	1864	1863	1864	1863	11
534	20240423	100500	89713017	1862	1862	1862	1862	1178
535	20240423	100400	87519581	1862	1861	1862	1861	502
536	20240423	100300	86585358	1862	1862	1862	1862	1
537	20240423	100200	86583496	1862	1862	1862	1862	0
538	20240423	100100	86583496	1862	1862	1862	1862	0
539	20240423	100000	86583496	1862	1862	1862	1862	23
540	20240423	095900	86540670	1862	1862	1862	1862	61
541	20240423	095800	86427088	1862	1862	1862	1862	1093
542	20240423	095700	84391922	1862	1862	1862	1862	25
543	20240423	095600	84345372	1862	1853	1862	1852	4070
544	20240423	095500	76779324	1860	1852	1860	1852	11
545	20240423	095400	76758872	1860	1860	1860	1860	0
546	20240423	095300	76758872	1860	1860	1860	1860	1
547	20240423	095200	76757012	1861	1861	1861	1861	10
548	20240423	095100	76738402	1851	1852	1852	1851	930
549	20240423	095000	75016495	1852	1861	1861	1852	150
550	20240423	094900	74737354	1861	1860	1861	1860	420
551	20240423	094800	73955736	1852	1852	1852	1852	500
552	20240423	094700	73029736	1852	1852	1852	1852	1
553	20240423	094600	73027884	1860	1860	1860	1860	8
554	20240423	094500	73013004	1861	1861	1861	1861	0
555	20240423	094400	73013004	1861	1861	1861	1861	1
556	20240423	094300	73011143	1861	1861	1861	1861	30
557	20240423	094200	72955313	1861	1861	1861	1861	651
558	20240423	094100	71743802	1862	1862	1862	1862	16
559	20240423	094000	71714010	1862	1862	1862	1862	889
560	20240423	093900	70058692	1862	1861	1862	1861	21
561	20240423	093800	70019601	1861	1861	1861	1861	1314
562	20240423	093700	67574247	1861	1861	1861	1861	2
563	20240423	093600	67570525	1861	1861	1861	1861	3
564	20240423	093500	67564942	1861	1864	1864	1861	684
565	20240423	093400	66292009	1863	1860	1863	1860	1750
566	20240423	093300	63036389	1860	1860	1860	1852	808
567	20240423	093200	61533885	1860	1855	1860	1855	2105
568	20240423	093100	57619588	1855	1855	1855	1855	242
569	20240423	093000	57170678	1859	1859	1859	1859	0
570	20240423	092900	57170678	1859	1859	1859	1859	1
571	20240423	092800	57168819	1859	1859	1859	1859	50
572	20240423	092700	57075869	1859	1859	1859	1859	100
573	20240423	092600	56889969	1859	1858	1859	1858	17
574	20240423	092500	56858373	1858	1851	1858	1842	98
575	20240423	092400	56677292	1850	1848	1850	1848	5
576	20240423	092300	56668044	1847	1847	1847	1847	100
577	20240423	092200	56483344	1841	1841	1841	1841	501
578	20240423	092100	55561003	1841	1841	1848	1841	336
579	20240423	092000	54940565	1849	1849	1849	1842	1638
580	20240423	091900	51921246	1849	1851	1851	1849	1742
581	20240423	091800	48698724	1850	1850	1850	1850	0
582	20240423	091700	48698724	1850	1850	1850	1850	50
583	20240423	091600	48606224	1850	1850	1850	1850	10
584	20240423	091500	48587724	1849	1850	1850	1849	599
585	20240423	091400	47479706	1850	1855	1855	1850	1822
586	20240423	091300	44107080	1856	1861	1861	1856	846
587	20240423	091200	42535136	1863	1863	1863	1863	0
588	20240423	091100	42535136	1863	1864	1864	1858	320
589	20240423	091000	41939747	1865	1872	1872	1865	100
590	20240423	090900	41752684	1873	1880	1880	1873	3510
591	20240423	090800	35169910	1881	1881	1881	1881	3
592	20240423	090700	35164267	1883	1883	1883	1882	716
593	20240423	090600	33816111	1883	1885	1885	1883	1629
594	20240423	090500	30747272	1885	1887	1887	1885	153
595	20240423	090400	30458768	1887	1888	1890	1887	2604
596	20240423	090300	25542388	1888	1890	1890	1885	963
597	20240423	090200	23724859	1890	1880	1891	1875	4704
598	20240423	090100	14840872	1875	1870	1890	1870	2166
599	20240423	090000	10784689	1865	1861	1870	1860	5794