KissMeData/131100/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202000	47339850	1781	1781	1781	1781	104
3	20240423	201900	47339850	1781	1781	1781	1781	0
4	20240423	201800	47339850	1781	1781	1781	1781	0
5	20240423	201700	47339850	1781	1781	1781	1781	0
6	20240423	201600	47339850	1781	1781	1781	1781	0
7	20240423	201500	47339850	1781	1781	1781	1781	0
8	20240423	201400	47339850	1781	1781	1781	1781	0
9	20240423	201300	47339850	1781	1781	1781	1781	0
10	20240423	201200	47339850	1781	1781	1781	1781	0
11	20240423	201100	47339850	1781	1781	1781	1781	0
12	20240423	201000	47339850	1781	1781	1781	1781	0
13	20240423	200900	47339850	1781	1781	1781	1781	0
14	20240423	200800	47339850	1781	1781	1781	1781	0
15	20240423	200700	47339850	1781	1781	1781	1781	0
16	20240423	200600	47339850	1781	1781	1781	1781	0
17	20240423	200500	47339850	1781	1781	1781	1781	0
18	20240423	200400	47339850	1781	1781	1781	1781	0
19	20240423	200300	47339850	1781	1781	1781	1781	0
20	20240423	200200	47339850	1781	1781	1781	1781	0
21	20240423	200100	47339850	1781	1781	1781	1781	0
22	20240423	200000	47339850	1781	1781	1781	1781	0
23	20240423	195900	47339850	1781	1781	1781	1781	0
24	20240423	195800	47339850	1781	1781	1781	1781	0
25	20240423	195700	47339850	1781	1781	1781	1781	0
26	20240423	195600	47339850	1781	1781	1781	1781	0
27	20240423	195500	47339850	1781	1781	1781	1781	0
28	20240423	195400	47339850	1781	1781	1781	1781	0
29	20240423	195300	47339850	1781	1781	1781	1781	0
30	20240423	195200	47339850	1781	1781	1781	1781	0
31	20240423	195100	47339850	1781	1781	1781	1781	0
32	20240423	195000	47339850	1781	1781	1781	1781	104
33	20240423	194900	47339850	1781	1781	1781	1781	0
34	20240423	194800	47339850	1781	1781	1781	1781	0
35	20240423	194700	47339850	1781	1781	1781	1781	0
36	20240423	194600	47339850	1781	1781	1781	1781	0
37	20240423	194500	47339850	1781	1781	1781	1781	0
38	20240423	194400	47339850	1781	1781	1781	1781	0
39	20240423	194300	47339850	1781	1781	1781	1781	0
40	20240423	194200	47339850	1781	1781	1781	1781	0
41	20240423	194100	47339850	1781	1781	1781	1781	0
42	20240423	194000	47339850	1781	1781	1781	1781	0
43	20240423	193900	47339850	1781	1781	1781	1781	0
44	20240423	193800	47339850	1781	1781	1781	1781	0
45	20240423	193700	47339850	1781	1781	1781	1781	0
46	20240423	193600	47339850	1781	1781	1781	1781	0
47	20240423	193500	47339850	1781	1781	1781	1781	0
48	20240423	193400	47339850	1781	1781	1781	1781	0
49	20240423	193300	47339850	1781	1781	1781	1781	0
50	20240423	193200	47339850	1781	1781	1781	1781	0
51	20240423	193100	47339850	1781	1781	1781	1781	0
52	20240423	193000	47339850	1781	1781	1781	1781	0
53	20240423	192900	47339850	1781	1781	1781	1781	0
54	20240423	192800	47339850	1781	1781	1781	1781	0
55	20240423	192700	47339850	1781	1781	1781	1781	0
56	20240423	192600	47339850	1781	1781	1781	1781	0
57	20240423	192500	47339850	1781	1781	1781	1781	0
58	20240423	192400	47339850	1781	1781	1781	1781	0
59	20240423	192300	47339850	1781	1781	1781	1781	0
60	20240423	192200	47339850	1781	1781	1781	1781	0
61	20240423	192100	47339850	1781	1781	1781	1781	0
62	20240423	192000	47339850	1781	1781	1781	1781	104
63	20240423	191900	47339850	1781	1781	1781	1781	0
64	20240423	191800	47339850	1781	1781	1781	1781	0
65	20240423	191700	47339850	1781	1781	1781	1781	0
66	20240423	191600	47339850	1781	1781	1781	1781	0
67	20240423	191500	47339850	1781	1781	1781	1781	0
68	20240423	191400	47339850	1781	1781	1781	1781	0
69	20240423	191300	47339850	1781	1781	1781	1781	0
70	20240423	191200	47339850	1781	1781	1781	1781	0
71	20240423	191100	47339850	1781	1781	1781	1781	0
72	20240423	191000	47339850	1781	1781	1781	1781	0
73	20240423	190900	47339850	1781	1781	1781	1781	0
74	20240423	190800	47339850	1781	1781	1781	1781	0
75	20240423	190700	47339850	1781	1781	1781	1781	0
76	20240423	190600	47339850	1781	1781	1781	1781	0
77	20240423	190500	47339850	1781	1781	1781	1781	0
78	20240423	190400	47339850	1781	1781	1781	1781	0
79	20240423	190300	47339850	1781	1781	1781	1781	0
80	20240423	190200	47339850	1781	1781	1781	1781	0
81	20240423	190100	47339850	1781	1781	1781	1781	0
82	20240423	190000	47339850	1781	1781	1781	1781	0
83	20240423	185900	47339850	1781	1781	1781	1781	0
84	20240423	185800	47339850	1781	1781	1781	1781	0
85	20240423	185700	47339850	1781	1781	1781	1781	0
86	20240423	185600	47339850	1781	1781	1781	1781	0
87	20240423	185500	47339850	1781	1781	1781	1781	0
88	20240423	185400	47339850	1781	1781	1781	1781	0
89	20240423	185300	47339850	1781	1781	1781	1781	0
90	20240423	185200	47339850	1781	1781	1781	1781	0
91	20240423	185100	47339850	1781	1781	1781	1781	0
92	20240423	185000	47339850	1781	1781	1781	1781	104
93	20240423	184900	47339850	1781	1781	1781	1781	0
94	20240423	184800	47339850	1781	1781	1781	1781	0
95	20240423	184700	47339850	1781	1781	1781	1781	0
96	20240423	184600	47339850	1781	1781	1781	1781	0
97	20240423	184500	47339850	1781	1781	1781	1781	0
98	20240423	184400	47339850	1781	1781	1781	1781	0
99	20240423	184300	47339850	1781	1781	1781	1781	0
100	20240423	184200	47339850	1781	1781	1781	1781	0
101	20240423	184100	47339850	1781	1781	1781	1781	0
102	20240423	184000	47339850	1781	1781	1781	1781	0
103	20240423	183900	47339850	1781	1781	1781	1781	0
104	20240423	183800	47339850	1781	1781	1781	1781	0
105	20240423	183700	47339850	1781	1781	1781	1781	0
106	20240423	183600	47339850	1781	1781	1781	1781	0
107	20240423	183500	47339850	1781	1781	1781	1781	0
108	20240423	183400	47339850	1781	1781	1781	1781	0
109	20240423	183300	47339850	1781	1781	1781	1781	0
110	20240423	183200	47339850	1781	1781	1781	1781	0
111	20240423	183100	47339850	1781	1781	1781	1781	0
112	20240423	183000	47339850	1781	1781	1781	1781	0
113	20240423	182900	47339850	1781	1781	1781	1781	0
114	20240423	182800	47339850	1781	1781	1781	1781	0
115	20240423	182700	47339850	1781	1781	1781	1781	0
116	20240423	182600	47339850	1781	1781	1781	1781	0
117	20240423	182500	47339850	1781	1781	1781	1781	0
118	20240423	182400	47339850	1781	1781	1781	1781	0
119	20240423	182300	47339850	1781	1781	1781	1781	0
120	20240423	182200	47339850	1781	1781	1781	1781	0
121	20240423	182100	47339850	1781	1781	1781	1781	0
122	20240423	182000	47339850	1781	1781	1781	1781	104
123	20240423	181900	47339850	1781	1781	1781	1781	0
124	20240423	181800	47339850	1781	1781	1781	1781	0
125	20240423	181700	47339850	1781	1781	1781	1781	0
126	20240423	181600	47339850	1781	1781	1781	1781	0
127	20240423	181500	47339850	1781	1781	1781	1781	0
128	20240423	181400	47339850	1781	1781	1781	1781	0
129	20240423	181300	47339850	1781	1781	1781	1781	0
130	20240423	181200	47339850	1781	1781	1781	1781	0
131	20240423	181100	47339850	1781	1781	1781	1781	0
132	20240423	181000	47339850	1781	1781	1781	1781	0
133	20240423	180900	47339850	1781	1781	1781	1781	0
134	20240423	180800	47339850	1781	1781	1781	1781	0
135	20240423	180700	47339850	1781	1781	1781	1781	0
136	20240423	180600	47339850	1781	1781	1781	1781	0
137	20240423	180500	47339850	1781	1781	1781	1781	0
138	20240423	180400	47339850	1781	1781	1781	1781	0
139	20240423	180300	47339850	1781	1781	1781	1781	0
140	20240423	180200	47339850	1781	1781	1781	1781	0
141	20240423	180100	47339850	1781	1781	1781	1781	0
142	20240423	180000	47339850	1781	1781	1781	1781	0
143	20240423	175900	47339850	1781	1781	1781	1781	0
144	20240423	175800	47339850	1781	1781	1781	1781	0
145	20240423	175700	47339850	1781	1781	1781	1781	0
146	20240423	175600	47339850	1781	1781	1781	1781	0
147	20240423	175500	47339850	1781	1781	1781	1781	0
148	20240423	175400	47339850	1781	1781	1781	1781	0
149	20240423	175300	47339850	1781	1781	1781	1781	0
150	20240423	175200	47339850	1781	1781	1781	1781	0
151	20240423	175100	47339850	1781	1781	1781	1781	0
152	20240423	175000	47339850	1781	1781	1781	1781	104
153	20240423	174900	47339850	1781	1781	1781	1781	0
154	20240423	174800	47339850	1781	1781	1781	1781	0
155	20240423	174700	47339850	1781	1781	1781	1781	0
156	20240423	174600	47339850	1781	1781	1781	1781	0
157	20240423	174500	47339850	1781	1781	1781	1781	0
158	20240423	174400	47339850	1781	1781	1781	1781	0
159	20240423	174300	47339850	1781	1781	1781	1781	0
160	20240423	174200	47339850	1781	1781	1781	1781	0
161	20240423	174100	47339850	1781	1781	1781	1781	0
162	20240423	174000	47339850	1781	1781	1781	1781	0
163	20240423	173900	47339850	1781	1781	1781	1781	0
164	20240423	173800	47339850	1781	1781	1781	1781	0
165	20240423	173700	47339850	1781	1781	1781	1781	0
166	20240423	173600	47339850	1781	1781	1781	1781	0
167	20240423	173500	47339850	1781	1781	1781	1781	0
168	20240423	173400	47339850	1781	1781	1781	1781	0
169	20240423	173300	47339850	1781	1781	1781	1781	0
170	20240423	173200	47339850	1781	1781	1781	1781	0
171	20240423	173100	47339850	1781	1781	1781	1781	0
172	20240423	173000	47339850	1781	1781	1781	1781	0
173	20240423	172900	47339850	1781	1781	1781	1781	0
174	20240423	172800	47339850	1781	1781	1781	1781	0
175	20240423	172700	47339850	1781	1781	1781	1781	0
176	20240423	172600	47339850	1781	1781	1781	1781	0
177	20240423	172500	47339850	1781	1781	1781	1781	0
178	20240423	172400	47339850	1781	1781	1781	1781	0
179	20240423	172300	47339850	1781	1781	1781	1781	0
180	20240423	172200	47339850	1781	1781	1781	1781	0
181	20240423	172100	47339850	1781	1781	1781	1781	0
182	20240423	172000	47339850	1781	1781	1781	1781	104
183	20240423	171900	47339850	1781	1781	1781	1781	0
184	20240423	171800	47339850	1781	1781	1781	1781	0
185	20240423	171700	47339850	1781	1781	1781	1781	0
186	20240423	171600	47339850	1781	1781	1781	1781	0
187	20240423	171500	47339850	1781	1781	1781	1781	0
188	20240423	171400	47339850	1781	1781	1781	1781	0
189	20240423	171300	47339850	1781	1781	1781	1781	0
190	20240423	171200	47339850	1781	1781	1781	1781	0
191	20240423	171100	47339850	1781	1781	1781	1781	0
192	20240423	171000	47339850	1781	1781	1781	1781	0
193	20240423	170900	47339850	1781	1781	1781	1781	0
194	20240423	170800	47339850	1781	1781	1781	1781	0
195	20240423	170700	47339850	1781	1781	1781	1781	0
196	20240423	170600	47339850	1781	1781	1781	1781	0
197	20240423	170500	47339850	1781	1781	1781	1781	0
198	20240423	170400	47339850	1781	1781	1781	1781	0
199	20240423	170300	47339850	1781	1781	1781	1781	0
200	20240423	170200	47339850	1781	1781	1781	1781	0
201	20240423	170100	47339850	1781	1781	1781	1781	0
202	20240423	170000	47339850	1781	1781	1781	1781	0
203	20240423	165900	47339850	1781	1781	1781	1781	0
204	20240423	165800	47339850	1781	1781	1781	1781	0
205	20240423	165700	47339850	1781	1781	1781	1781	0
206	20240423	165600	47339850	1781	1781	1781	1781	0
207	20240423	165500	47339850	1781	1781	1781	1781	0
208	20240423	165400	47339850	1781	1781	1781	1781	0
209	20240423	165300	47339850	1781	1781	1781	1781	0
210	20240423	165200	47339850	1781	1781	1781	1781	0
211	20240423	165100	47339850	1781	1781	1781	1781	0
212	20240423	165000	47339850	1781	1781	1781	1781	104
213	20240423	164900	47339850	1781	1781	1781	1781	0
214	20240423	164800	47339850	1781	1781	1781	1781	0
215	20240423	164700	47339850	1781	1781	1781	1781	0
216	20240423	164600	47339850	1781	1781	1781	1781	0
217	20240423	164500	47339850	1781	1781	1781	1781	0
218	20240423	164400	47339850	1781	1781	1781	1781	0
219	20240423	164300	47339850	1781	1781	1781	1781	0
220	20240423	164200	47339850	1781	1781	1781	1781	0
221	20240423	164100	47339850	1781	1781	1781	1781	0
222	20240423	164000	47339850	1781	1781	1781	1781	0
223	20240423	163900	47339850	1781	1781	1781	1781	0
224	20240423	163800	47339850	1781	1781	1781	1781	0
225	20240423	163700	47339850	1781	1781	1781	1781	0
226	20240423	163600	47339850	1781	1781	1781	1781	0
227	20240423	163500	47339850	1781	1781	1781	1781	0
228	20240423	163400	47339850	1781	1781	1781	1781	0
229	20240423	163300	47339850	1781	1781	1781	1781	0
230	20240423	163200	47339850	1781	1781	1781	1781	0
231	20240423	163100	47339850	1781	1781	1781	1781	0
232	20240423	163000	47339850	1781	1781	1781	1781	0
233	20240423	162900	47339850	1781	1781	1781	1781	0
234	20240423	162800	47339850	1781	1781	1781	1781	0
235	20240423	162700	47339850	1781	1781	1781	1781	0
236	20240423	162600	47339850	1781	1781	1781	1781	0
237	20240423	162500	47339850	1781	1781	1781	1781	0
238	20240423	162400	47339850	1781	1781	1781	1781	0
239	20240423	162300	47339850	1781	1781	1781	1781	0
240	20240423	162200	47339850	1781	1781	1781	1781	0
241	20240423	162100	47339850	1781	1781	1781	1781	0
242	20240423	162000	47339850	1781	1781	1781	1781	104
243	20240423	161900	47339850	1781	1781	1781	1781	0
244	20240423	161800	47339850	1781	1781	1781	1781	0
245	20240423	161700	47339850	1781	1781	1781	1781	0
246	20240423	161600	47339850	1781	1781	1781	1781	0
247	20240423	161500	47339850	1781	1781	1781	1781	0
248	20240423	161400	47339850	1781	1781	1781	1781	0
249	20240423	161300	47339850	1781	1781	1781	1781	0
250	20240423	161200	47339850	1781	1781	1781	1781	0
251	20240423	161100	47339850	1781	1781	1781	1781	0
252	20240423	161000	47339850	1781	1781	1781	1781	0
253	20240423	160900	47339850	1781	1781	1781	1781	0
254	20240423	160800	47339850	1781	1781	1781	1781	0
255	20240423	160700	47339850	1781	1781	1781	1781	0
256	20240423	160600	47339850	1781	1781	1781	1781	0
257	20240423	160500	47339850	1781	1781	1781	1781	0
258	20240423	160400	47339850	1781	1781	1781	1781	0
259	20240423	160300	47339850	1781	1781	1781	1781	0
260	20240423	160200	47339850	1781	1781	1781	1781	0
261	20240423	160100	47339850	1781	1781	1781	1781	0
262	20240423	160000	47339850	1781	1781	1781	1781	0
263	20240423	155900	47339850	1781	1781	1781	1781	0
264	20240423	155800	47339850	1781	1781	1781	1781	0
265	20240423	155700	47339850	1781	1781	1781	1781	0
266	20240423	155600	47339850	1781	1781	1781	1781	0
267	20240423	155500	47339850	1781	1781	1781	1781	0
268	20240423	155400	47339850	1781	1781	1781	1781	0
269	20240423	155300	47339850	1781	1781	1781	1781	0
270	20240423	155200	47339850	1781	1781	1781	1781	0
271	20240423	155100	47339850	1781	1781	1781	1781	0
272	20240423	155000	47339850	1781	1781	1781	1781	104
273	20240423	154900	47339850	1781	1781	1781	1781	0
274	20240423	154800	47339850	1781	1781	1781	1781	0
275	20240423	154700	47339850	1781	1781	1781	1781	0
276	20240423	154600	47339850	1781	1781	1781	1781	0
277	20240423	154500	47339850	1781	1781	1781	1781	0
278	20240423	154400	47339850	1781	1781	1781	1781	0
279	20240423	154300	47339850	1781	1781	1781	1781	0
280	20240423	154200	47339850	1781	1781	1781	1781	0
281	20240423	154100	47339850	1781	1781	1781	1781	0
282	20240423	154000	47339850	1781	1781	1781	1781	0
283	20240423	153900	47339850	1781	1781	1781	1781	0
284	20240423	153800	47339850	1781	1781	1781	1781	0
285	20240423	153700	47339850	1781	1781	1781	1781	0
286	20240423	153600	47339850	1781	1781	1781	1781	0
287	20240423	153500	47339850	1781	1781	1781	1781	0
288	20240423	153400	47339850	1781	1781	1781	1781	0
289	20240423	153300	47339850	1781	1781	1781	1781	0
290	20240423	153200	47339850	1781	1781	1781	1781	0
291	20240423	153100	47339850	1781	1781	1781	1781	0
292	20240423	153000	47339850	1781	1781	1781	1781	104
293	20240423	152900	47154626	1781	1781	1781	1781	0
294	20240423	152800	47154626	1781	1781	1781	1781	0
295	20240423	152700	47154626	1781	1781	1781	1781	0
296	20240423	152600	47154626	1781	1781	1781	1781	0
297	20240423	152500	47154626	1781	1781	1781	1781	0
298	20240423	152400	47154626	1781	1781	1781	1781	0
299	20240423	152300	47154626	1781	1781	1781	1781	0
300	20240423	152200	47154626	1781	1781	1781	1781	0
301	20240423	152100	47154626	1781	1781	1781	1781	0
302	20240423	152000	47154626	1781	1781	1781	1781	0
303	20240423	151900	47154626	1781	1781	1781	1781	36
304	20240423	151800	47090510	1778	1775	1778	1775	600
305	20240423	151700	46024908	1776	1775	1776	1775	46
306	20240423	151600	45943234	1773	1773	1773	1773	591
307	20240423	151500	44895391	1773	1773	1773	1772	368
308	20240423	151400	44242946	1774	1774	1774	1774	0
309	20240423	151300	44242946	1774	1774	1774	1774	7
310	20240423	151200	44230528	1770	1770	1770	1770	0
311	20240423	151100	44230528	1770	1770	1770	1770	0
312	20240423	151000	44230528	1770	1770	1770	1770	0
313	20240423	150900	44230528	1770	1770	1770	1770	0
314	20240423	150800	44230528	1770	1770	1770	1770	94
315	20240423	150700	44064148	1770	1770	1770	1770	0
316	20240423	150600	44064148	1770	1770	1770	1770	0
317	20240423	150500	44064148	1770	1770	1770	1770	0
318	20240423	150400	44064148	1770	1770	1770	1770	0
319	20240423	150300	44064148	1770	1770	1770	1770	0
320	20240423	150200	44064148	1770	1770	1770	1770	282
321	20240423	150100	43565008	1771	1771	1771	1771	0
322	20240423	150000	43565008	1771	1771	1771	1771	156
323	20240423	145900	43288732	1772	1772	1772	1772	0
324	20240423	145800	43288732	1772	1772	1772	1772	225
325	20240423	145700	42890032	1774	1774	1774	1774	0
326	20240423	145600	42890032	1774	1774	1774	1774	0
327	20240423	145500	42890032	1774	1774	1774	1774	0
328	20240423	145400	42890032	1774	1774	1774	1774	0
329	20240423	145300	42890032	1774	1774	1774	1774	0
330	20240423	145200	42890032	1774	1774	1774	1774	0
331	20240423	145100	42890032	1774	1774	1774	1774	0
332	20240423	145000	42890032	1774	1774	1774	1774	0
333	20240423	144900	42890032	1774	1774	1774	1774	0
334	20240423	144800	42890032	1774	1774	1774	1774	0
335	20240423	144700	42890032	1774	1774	1774	1774	1
336	20240423	144600	42888258	1774	1774	1774	1774	0
337	20240423	144500	42888258	1774	1774	1774	1774	2
338	20240423	144400	42884710	1772	1772	1772	1772	0
339	20240423	144300	42884710	1772	1772	1772	1772	0
340	20240423	144200	42884710	1772	1772	1772	1772	0
341	20240423	144100	42884710	1772	1772	1772	1772	0
342	20240423	144000	42884710	1772	1773	1773	1772	693
343	20240423	143900	41656674	1775	1775	1775	1775	0
344	20240423	143800	41656674	1775	1775	1775	1775	0
345	20240423	143700	41656674	1775	1775	1775	1775	0
346	20240423	143600	41656674	1775	1775	1775	1775	0
347	20240423	143500	41656674	1775	1775	1775	1775	0
348	20240423	143400	41656674	1775	1775	1775	1775	0
349	20240423	143300	41656674	1775	1775	1775	1775	0
350	20240423	143200	41656674	1775	1775	1775	1775	0
351	20240423	143100	41656674	1775	1775	1775	1775	0
352	20240423	143000	41656674	1775	1775	1775	1775	0
353	20240423	142900	41656674	1775	1780	1780	1775	1977
354	20240423	142800	38141269	1780	1780	1780	1780	0
355	20240423	142700	38141269	1780	1780	1780	1780	0
356	20240423	142600	38141269	1780	1780	1780	1780	0
357	20240423	142500	38141269	1780	1780	1780	1780	0
358	20240423	142400	38141269	1780	1780	1780	1780	0
359	20240423	142300	38141269	1780	1780	1780	1780	0
360	20240423	142200	38141269	1780	1780	1780	1780	0
361	20240423	142100	38141269	1780	1780	1780	1780	0
362	20240423	142000	38141269	1780	1780	1780	1780	0
363	20240423	141900	38141269	1780	1780	1780	1780	0
364	20240423	141800	38141269	1780	1780	1780	1780	200
365	20240423	141700	37785269	1782	1782	1782	1782	11
366	20240423	141600	37765667	1780	1780	1780	1780	0
367	20240423	141500	37765667	1780	1780	1780	1780	1000
368	20240423	141400	35985667	1780	1780	1780	1780	0
369	20240423	141300	35985667	1780	1780	1780	1780	0
370	20240423	141200	35985667	1780	1780	1780	1780	0
371	20240423	141100	35985667	1780	1780	1780	1780	0
372	20240423	141000	35985667	1780	1781	1781	1780	1580
373	20240423	140900	33172522	1782	1782	1782	1782	0
374	20240423	140800	33172522	1782	1782	1782	1782	0
375	20240423	140700	33172522	1782	1782	1782	1782	600
376	20240423	140600	32103322	1782	1782	1782	1782	500
377	20240423	140500	31212322	1782	1782	1782	1782	0
378	20240423	140400	31212322	1782	1782	1782	1782	0
379	20240423	140300	31212322	1782	1782	1782	1782	0
380	20240423	140200	31212322	1782	1782	1782	1782	0
381	20240423	140100	31212322	1782	1782	1782	1782	0
382	20240423	140000	31212322	1782	1782	1782	1782	0
383	20240423	135900	31212322	1782	1782	1782	1782	0
384	20240423	135800	31212322	1782	1782	1782	1782	0
385	20240423	135700	31212322	1782	1782	1782	1782	20
386	20240423	135600	31176682	1782	1782	1782	1782	0
387	20240423	135500	31176682	1782	1782	1782	1782	0
388	20240423	135400	31176682	1782	1782	1782	1782	9
389	20240423	135300	31160644	1782	1782	1782	1782	0
390	20240423	135200	31160644	1782	1782	1782	1782	0
391	20240423	135100	31160644	1782	1782	1782	1782	0
392	20240423	135000	31160644	1782	1782	1782	1782	0
393	20240423	134900	31160644	1782	1782	1782	1782	0
394	20240423	134800	31160644	1782	1782	1782	1782	0
395	20240423	134700	31160644	1782	1782	1782	1782	0
396	20240423	134600	31160644	1782	1782	1782	1782	0
397	20240423	134500	31160644	1782	1782	1782	1782	0
398	20240423	134400	31160644	1782	1782	1782	1782	0
399	20240423	134300	31160644	1782	1782	1782	1782	0
400	20240423	134200	31160644	1782	1782	1782	1782	0
401	20240423	134100	31160644	1782	1782	1782	1782	282
402	20240423	134000	30658120	1782	1782	1782	1782	0
403	20240423	133900	30658120	1782	1782	1782	1782	0
404	20240423	133800	30658120	1782	1782	1782	1782	0
405	20240423	133700	30658120	1782	1782	1782	1782	0
406	20240423	133600	30658120	1782	1782	1782	1782	0
407	20240423	133500	30658120	1782	1782	1782	1782	0
408	20240423	133400	30658120	1782	1782	1782	1782	0
409	20240423	133300	30658120	1782	1782	1782	1782	0
410	20240423	133200	30658120	1782	1782	1782	1782	0
411	20240423	133100	30658120	1782	1782	1782	1782	0
412	20240423	133000	30658120	1782	1782	1782	1782	3
413	20240423	132900	30652774	1782	1782	1782	1782	0
414	20240423	132800	30652774	1782	1782	1782	1782	0
415	20240423	132700	30652774	1782	1782	1782	1782	0
416	20240423	132600	30652774	1782	1782	1782	1782	0
417	20240423	132500	30652774	1782	1782	1782	1782	0
418	20240423	132400	30652774	1782	1782	1782	1782	0
419	20240423	132300	30652774	1782	1782	1782	1782	97
420	20240423	132200	30479920	1782	1782	1782	1782	0
421	20240423	132100	30479920	1782	1782	1782	1782	2
422	20240423	132000	30476356	1782	1782	1782	1782	2
423	20240423	131900	30472792	1782	1782	1782	1782	0
424	20240423	131800	30472792	1782	1782	1782	1782	0
425	20240423	131700	30472792	1782	1782	1782	1782	0
426	20240423	131600	30472792	1782	1782	1782	1782	0
427	20240423	131500	30472792	1782	1782	1782	1782	0
428	20240423	131400	30472792	1782	1782	1782	1782	0
429	20240423	131300	30472792	1782	1782	1782	1782	0
430	20240423	131200	30472792	1782	1782	1782	1782	0
431	20240423	131100	30472792	1782	1782	1782	1782	0
432	20240423	131000	30472792	1782	1782	1782	1782	0
433	20240423	130900	30472792	1782	1782	1782	1782	0
434	20240423	130800	30472792	1782	1782	1782	1782	0
435	20240423	130700	30472792	1782	1782	1782	1782	0
436	20240423	130600	30472792	1782	1782	1782	1782	0
437	20240423	130500	30472792	1782	1782	1782	1782	0
438	20240423	130400	30472792	1782	1782	1782	1782	0
439	20240423	130300	30472792	1782	1782	1782	1782	5
440	20240423	130200	30463882	1781	1781	1781	1781	0
441	20240423	130100	30463882	1781	1781	1781	1781	0
442	20240423	130000	30463882	1781	1781	1781	1781	0
443	20240423	125900	30463882	1781	1781	1781	1781	0
444	20240423	125800	30463882	1781	1781	1781	1781	689
445	20240423	125700	29236773	1782	1782	1782	1782	0
446	20240423	125600	29236773	1782	1782	1782	1782	0
447	20240423	125500	29236773	1782	1782	1782	1782	0
448	20240423	125400	29236773	1782	1782	1782	1782	0
449	20240423	125300	29236773	1782	1782	1782	1782	0
450	20240423	125200	29236773	1782	1782	1782	1782	700
451	20240423	125100	27989373	1782	1782	1782	1782	0
452	20240423	125000	27989373	1782	1782	1782	1782	0
453	20240423	124900	27989373	1782	1782	1782	1782	0
454	20240423	124800	27989373	1782	1782	1782	1782	0
455	20240423	124700	27989373	1782	1782	1782	1782	0
456	20240423	124600	27989373	1782	1782	1782	1782	0
457	20240423	124500	27989373	1782	1782	1782	1782	0
458	20240423	124400	27989373	1782	1782	1782	1782	0
459	20240423	124300	27989373	1782	1782	1782	1782	0
460	20240423	124200	27989373	1782	1782	1782	1782	0
461	20240423	124100	27989373	1782	1782	1782	1782	0
462	20240423	124000	27989373	1782	1782	1782	1782	0
463	20240423	123900	27989373	1782	1782	1782	1782	0
464	20240423	123800	27989373	1782	1782	1782	1782	0
465	20240423	123700	27989373	1782	1782	1782	1782	0
466	20240423	123600	27989373	1782	1782	1782	1782	0
467	20240423	123500	27989373	1782	1782	1782	1782	0
468	20240423	123400	27989373	1782	1782	1782	1782	16
469	20240423	123300	27960861	1782	1782	1782	1782	22
470	20240423	123200	27921657	1782	1782	1782	1782	0
471	20240423	123100	27921657	1782	1782	1782	1782	0
472	20240423	123000	27921657	1782	1782	1782	1782	0
473	20240423	122900	27921657	1782	1782	1782	1782	3
474	20240423	122800	27916311	1782	1782	1782	1782	0
475	20240423	122700	27916311	1782	1782	1782	1782	0
476	20240423	122600	27916311	1782	1782	1782	1782	0
477	20240423	122500	27916311	1782	1782	1782	1782	0
478	20240423	122400	27916311	1782	1782	1782	1782	0
479	20240423	122300	27916311	1782	1782	1782	1782	0
480	20240423	122200	27916311	1782	1782	1782	1782	11
481	20240423	122100	27896709	1781	1781	1781	1781	36
482	20240423	122000	27832593	1781	1781	1781	1781	0
483	20240423	121900	27832593	1781	1781	1781	1781	0
484	20240423	121800	27832593	1781	1781	1781	1781	72
485	20240423	121700	27704361	1782	1782	1782	1782	0
486	20240423	121600	27704361	1782	1782	1782	1782	0
487	20240423	121500	27704361	1782	1782	1782	1782	0
488	20240423	121400	27704361	1782	1782	1782	1782	0
489	20240423	121300	27704361	1782	1782	1782	1782	0
490	20240423	121200	27704361	1782	1782	1782	1782	0
491	20240423	121100	27704361	1782	1782	1782	1782	0
492	20240423	121000	27704361	1782	1782	1782	1782	0
493	20240423	120900	27704361	1782	1782	1782	1782	0
494	20240423	120800	27704361	1782	1782	1782	1782	0
495	20240423	120700	27704361	1782	1782	1782	1782	0
496	20240423	120600	27704361	1782	1782	1782	1782	22
497	20240423	120500	27665157	1782	1782	1782	1782	0
498	20240423	120400	27665157	1782	1782	1782	1782	2
499	20240423	120300	27661593	1782	1782	1782	1782	19
500	20240423	120200	27627735	1781	1781	1781	1781	200
501	20240423	120100	27271535	1782	1782	1782	1782	0
502	20240423	120000	27271535	1782	1782	1782	1782	1
503	20240423	115900	27269753	1782	1782	1782	1782	78
504	20240423	115800	27130757	1782	1782	1782	1782	913
505	20240423	115700	25503791	1782	1782	1782	1782	0
506	20240423	115600	25503791	1782	1782	1782	1782	14
507	20240423	115500	25478843	1781	1781	1781	1781	156
508	20240423	115400	25201007	1781	1781	1781	1781	0
509	20240423	115300	25201007	1781	1781	1781	1781	0
510	20240423	115200	25201007	1781	1781	1781	1781	0
511	20240423	115100	25201007	1781	1781	1781	1781	203
512	20240423	115000	24839464	1781	1781	1781	1781	0
513	20240423	114900	24839464	1781	1781	1781	1781	1
514	20240423	114800	24837683	1781	1781	1781	1781	0
515	20240423	114700	24837683	1781	1781	1781	1781	0
516	20240423	114600	24837683	1781	1781	1781	1781	0
517	20240423	114500	24837683	1781	1781	1781	1781	0
518	20240423	114400	24837683	1781	1781	1781	1781	0
519	20240423	114300	24837683	1781	1781	1781	1781	1
520	20240423	114200	24835902	1782	1782	1782	1782	0
521	20240423	114100	24835902	1782	1782	1782	1782	0
522	20240423	114000	24835902	1782	1782	1782	1782	0
523	20240423	113900	24835902	1782	1782	1782	1782	28
524	20240423	113800	24786006	1782	1782	1782	1782	2
525	20240423	113700	24782442	1781	1782	1782	1781	5
526	20240423	113600	24773533	1782	1782	1782	1782	40
527	20240423	113500	24702253	1781	1781	1781	1781	0
528	20240423	113400	24702253	1781	1781	1781	1781	40
529	20240423	113300	24631013	1781	1781	1781	1781	0
530	20240423	113200	24631013	1781	1781	1781	1781	1
531	20240423	113100	24629232	1781	1782	1782	1781	12
532	20240423	113000	24607850	1782	1782	1782	1782	0
533	20240423	112900	24607850	1782	1782	1782	1782	196
534	20240423	112800	24258578	1782	1782	1782	1782	0
535	20240423	112700	24258578	1782	1782	1782	1782	0
536	20240423	112600	24258578	1782	1781	1782	1781	5
537	20240423	112500	24249669	1782	1782	1782	1782	0
538	20240423	112400	24249669	1782	1782	1782	1782	0
539	20240423	112300	24249669	1782	1782	1782	1782	0
540	20240423	112200	24249669	1782	1782	1782	1782	0
541	20240423	112100	24249669	1782	1781	1782	1781	5
542	20240423	112000	24240760	1782	1782	1782	1782	0
543	20240423	111900	24240760	1782	1782	1782	1782	1
544	20240423	111800	24238978	1782	1782	1782	1782	0
545	20240423	111700	24238978	1782	1782	1782	1782	0
546	20240423	111600	24238978	1782	1782	1782	1782	52
547	20240423	111500	24146314	1782	1781	1782	1781	15
548	20240423	111400	24119586	1781	1781	1781	1781	99
549	20240423	111300	23943267	1781	1781	1781	1781	162
550	20240423	111200	23654745	1781	1781	1781	1781	35
551	20240423	111100	23592410	1781	1781	1781	1781	0
552	20240423	111000	23592410	1781	1781	1781	1781	604
553	20240423	110900	22516686	1781	1781	1781	1781	2
554	20240423	110800	22513124	1781	1781	1781	1781	0
555	20240423	110700	22513124	1781	1781	1781	1781	0
556	20240423	110600	22513124	1781	1781	1781	1781	0
557	20240423	110500	22513124	1781	1781	1781	1781	0
558	20240423	110400	22513124	1781	1781	1781	1781	71
559	20240423	110300	22386673	1781	1781	1781	1781	2
560	20240423	110200	22383111	1782	1782	1782	1782	0
561	20240423	110100	22383111	1782	1782	1782	1782	0
562	20240423	110000	22383111	1782	1782	1782	1782	0
563	20240423	105900	22383111	1782	1782	1782	1782	0
564	20240423	105800	22383111	1782	1781	1782	1781	6
565	20240423	105700	22372421	1782	1782	1782	1782	4
566	20240423	105600	22365293	1781	1781	1781	1781	0
567	20240423	105500	22365293	1781	1781	1781	1781	1
568	20240423	105400	22363512	1782	1782	1782	1782	0
569	20240423	105300	22363512	1782	1782	1782	1782	7
570	20240423	105200	22351038	1781	1781	1781	1781	3
571	20240423	105100	22345695	1782	1781	1782	1781	7
572	20240423	105000	22333224	1782	1782	1782	1782	12
573	20240423	104900	22311840	1782	1782	1782	1782	0
574	20240423	104800	22311840	1782	1782	1782	1782	0
575	20240423	104700	22311840	1782	1782	1782	1782	7
576	20240423	104600	22299366	1782	1781	1782	1781	9
577	20240423	104500	22283330	1782	1782	1782	1782	0
578	20240423	104400	22283330	1782	1782	1782	1782	0
579	20240423	104300	22283330	1782	1781	1782	1781	24
580	20240423	104200	22240582	1782	1781	1782	1781	999
581	20240423	104100	20461359	1780	1780	1780	1780	32
582	20240423	104000	20404399	1780	1780	1780	1780	2
583	20240423	103900	20400839	1781	1781	1781	1781	0
584	20240423	103800	20400839	1781	1781	1781	1781	66
585	20240423	103700	20283293	1780	1780	1780	1780	0
586	20240423	103600	20283293	1780	1780	1780	1780	6015
587	20240423	103500	9576593	1780	1780	1780	1780	2
588	20240423	103400	9573033	1781	1781	1781	1781	30
589	20240423	103300	9519603	1781	1781	1781	1781	0
590	20240423	103200	9519603	1781	1781	1781	1781	0
591	20240423	103100	9519603	1781	1781	1781	1781	29
592	20240423	103000	9467954	1781	1781	1781	1781	6
593	20240423	102900	9457268	1781	1781	1781	1780	5
594	20240423	102800	9448365	1781	1781	1781	1781	1
595	20240423	102700	9446584	1780	1780	1780	1780	0
596	20240423	102600	9446584	1780	1780	1780	1780	0
597	20240423	102500	9446584	1780	1780	1780	1780	0
598	20240423	102400	9446584	1780	1781	1781	1780	2
599	20240423	102300	9443023	1782	1782	1782	1782	0
600	20240423	102200	9443023	1782	1782	1782	1782	0
601	20240423	102100	9443023	1782	1782	1782	1782	1
602	20240423	102000	9441241	1782	1782	1782	1782	0
603	20240423	101900	9441241	1782	1782	1782	1782	0
604	20240423	101800	9441241	1782	1780	1782	1780	6
605	20240423	101700	9430553	1782	1782	1782	1782	0
606	20240423	101600	9430553	1782	1782	1782	1782	100
607	20240423	101500	9252353	1782	1782	1782	1782	0
608	20240423	101400	9252353	1782	1782	1782	1782	0
609	20240423	101300	9252353	1782	1782	1782	1782	0
610	20240423	101200	9252353	1782	1780	1782	1780	5
611	20240423	101100	9243447	1780	1780	1780	1780	20
612	20240423	101000	9207847	1780	1780	1780	1780	0
613	20240423	100900	9207847	1780	1780	1780	1780	0
614	20240423	100800	9207847	1780	1780	1780	1780	0
615	20240423	100700	9207847	1780	1780	1780	1780	2
616	20240423	100600	9204287	1782	1782	1782	1782	0
617	20240423	100500	9204287	1782	1782	1782	1782	0
618	20240423	100400	9204287	1782	1782	1782	1782	0
619	20240423	100300	9204287	1782	1782	1782	1782	1
620	20240423	100200	9202505	1780	1780	1780	1780	0
621	20240423	100100	9202505	1780	1780	1780	1780	2
622	20240423	100000	9198945	1782	1782	1782	1782	0
623	20240423	095900	9198945	1782	1782	1782	1782	0
624	20240423	095800	9198945	1782	1782	1782	1782	0
625	20240423	095700	9198945	1782	1782	1782	1782	0
626	20240423	095600	9198945	1782	1782	1782	1782	2
627	20240423	095500	9195381	1780	1780	1780	1780	2
628	20240423	095400	9191821	1780	1780	1780	1780	0
629	20240423	095300	9191821	1780	1780	1782	1780	157
630	20240423	095200	8912357	1780	1773	1780	1773	3148
631	20240423	095100	3314275	1773	1773	1773	1773	1
632	20240423	095000	3312502	1775	1773	1775	1773	52
633	20240423	094900	3220206	1777	1777	1777	1777	0
634	20240423	094800	3220206	1777	1777	1777	1777	0
635	20240423	094700	3220206	1777	1777	1777	1777	0
636	20240423	094600	3220206	1777	1777	1777	1777	0
637	20240423	094500	3220206	1777	1777	1777	1777	0
638	20240423	094400	3220206	1777	1773	1777	1773	6
639	20240423	094300	3209552	1777	1777	1777	1777	0
640	20240423	094200	3209552	1777	1777	1777	1777	0
641	20240423	094100	3209552	1777	1777	1777	1777	0
642	20240423	094000	3209552	1777	1777	1777	1777	0
643	20240423	093900	3209552	1777	1777	1777	1777	4
644	20240423	093800	3202444	1773	1773	1773	1773	2
645	20240423	093700	3198898	1777	1777	1777	1777	0
646	20240423	093600	3198898	1777	1777	1777	1777	2
647	20240423	093500	3195344	1773	1773	1773	1773	0
648	20240423	093400	3195344	1773	1773	1773	1773	0
649	20240423	093300	3195344	1773	1773	1773	1773	2
650	20240423	093200	3191798	1777	1777	1777	1777	0
651	20240423	093100	3191798	1777	1777	1777	1777	0
652	20240423	093000	3191798	1777	1777	1777	1777	3
653	20240423	092900	3186467	1777	1777	1777	1777	0
654	20240423	092800	3186467	1777	1777	1777	1777	0
655	20240423	092700	3186467	1777	1773	1777	1773	4
656	20240423	092600	3179367	1777	1777	1777	1777	0
657	20240423	092500	3179367	1777	1777	1777	1777	0
658	20240423	092400	3179367	1777	1777	1777	1777	0
659	20240423	092300	3179367	1777	1777	1777	1777	8
660	20240423	092200	3165151	1779	1779	1779	1779	0
661	20240423	092100	3165151	1779	1778	1779	1777	311
662	20240423	092000	2612194	1778	1778	1778	1778	38
663	20240423	091900	2544630	1778	1778	1778	1778	0
664	20240423	091800	2544630	1778	1777	1778	1777	67
665	20240423	091700	2425567	1778	1777	1778	1777	55
666	20240423	091600	2327828	1777	1777	1780	1777	95
667	20240423	091500	2158823	1777	1777	1777	1777	54
668	20240423	091400	2062865	1777	1777	1777	1777	0
669	20240423	091300	2062865	1777	1772	1777	1772	14
670	20240423	091200	2038039	1777	1777	1777	1777	0
671	20240423	091100	2038039	1777	1777	1777	1777	2
672	20240423	091000	2034485	1766	1765	1779	1765	137
673	20240423	090900	1792650	1784	1784	1784	1784	0
674	20240423	090800	1792650	1784	1784	1784	1784	0
675	20240423	090700	1792650	1784	1784	1784	1784	0
676	20240423	090600	1792650	1784	1784	1784	1784	0
677	20240423	090500	1792650	1784	1784	1784	1784	0
678	20240423	090400	1792650	1784	1784	1784	1784	0
679	20240423	090300	1792650	1784	1784	1784	1784	0
680	20240423	090200	1792650	1784	1784	1784	1784	0
681	20240423	090100	1792650	1784	1769	1784	1769	1000
682	20240423	090000	17690	1769	1769	1769	1769	10