KissMeData/146060/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202500	144933730	1586	1586	1586	1586	860
3	20240423	202400	144933730	1586	1586	1586	1586	0
4	20240423	202300	144933730	1586	1586	1586	1586	0
5	20240423	202200	144933730	1586	1586	1586	1586	0
6	20240423	202100	144933730	1586	1586	1586	1586	0
7	20240423	202000	144933730	1586	1586	1586	1586	0
8	20240423	201900	144933730	1586	1586	1586	1586	0
9	20240423	201800	144933730	1586	1586	1586	1586	0
10	20240423	201700	144933730	1586	1586	1586	1586	0
11	20240423	201600	144933730	1586	1586	1586	1586	0
12	20240423	201500	144933730	1586	1586	1586	1586	0
13	20240423	201400	144933730	1586	1586	1586	1586	0
14	20240423	201300	144933730	1586	1586	1586	1586	0
15	20240423	201200	144933730	1586	1586	1586	1586	0
16	20240423	201100	144933730	1586	1586	1586	1586	0
17	20240423	201000	144933730	1586	1586	1586	1586	0
18	20240423	200900	144933730	1586	1586	1586	1586	0
19	20240423	200800	144933730	1586	1586	1586	1586	0
20	20240423	200700	144933730	1586	1586	1586	1586	0
21	20240423	200600	144933730	1586	1586	1586	1586	0
22	20240423	200500	144933730	1586	1586	1586	1586	0
23	20240423	200400	144933730	1586	1586	1586	1586	0
24	20240423	200300	144933730	1586	1586	1586	1586	0
25	20240423	200200	144933730	1586	1586	1586	1586	0
26	20240423	200100	144933730	1586	1586	1586	1586	0
27	20240423	200000	144933730	1586	1586	1586	1586	0
28	20240423	195900	144933730	1586	1586	1586	1586	0
29	20240423	195800	144933730	1586	1586	1586	1586	0
30	20240423	195700	144933730	1586	1586	1586	1586	0
31	20240423	195600	144933730	1586	1586	1586	1586	0
32	20240423	195500	144933730	1586	1586	1586	1586	860
33	20240423	195400	144933730	1586	1586	1586	1586	0
34	20240423	195300	144933730	1586	1586	1586	1586	0
35	20240423	195200	144933730	1586	1586	1586	1586	0
36	20240423	195100	144933730	1586	1586	1586	1586	0
37	20240423	195000	144933730	1586	1586	1586	1586	0
38	20240423	194900	144933730	1586	1586	1586	1586	0
39	20240423	194800	144933730	1586	1586	1586	1586	0
40	20240423	194700	144933730	1586	1586	1586	1586	0
41	20240423	194600	144933730	1586	1586	1586	1586	0
42	20240423	194500	144933730	1586	1586	1586	1586	0
43	20240423	194400	144933730	1586	1586	1586	1586	0
44	20240423	194300	144933730	1586	1586	1586	1586	0
45	20240423	194200	144933730	1586	1586	1586	1586	0
46	20240423	194100	144933730	1586	1586	1586	1586	0
47	20240423	194000	144933730	1586	1586	1586	1586	0
48	20240423	193900	144933730	1586	1586	1586	1586	0
49	20240423	193800	144933730	1586	1586	1586	1586	0
50	20240423	193700	144933730	1586	1586	1586	1586	0
51	20240423	193600	144933730	1586	1586	1586	1586	0
52	20240423	193500	144933730	1586	1586	1586	1586	0
53	20240423	193400	144933730	1586	1586	1586	1586	0
54	20240423	193300	144933730	1586	1586	1586	1586	0
55	20240423	193200	144933730	1586	1586	1586	1586	0
56	20240423	193100	144933730	1586	1586	1586	1586	0
57	20240423	193000	144933730	1586	1586	1586	1586	0
58	20240423	192900	144933730	1586	1586	1586	1586	0
59	20240423	192800	144933730	1586	1586	1586	1586	0
60	20240423	192700	144933730	1586	1586	1586	1586	0
61	20240423	192600	144933730	1586	1586	1586	1586	0
62	20240423	192500	144933730	1586	1586	1586	1586	860
63	20240423	192400	144933730	1586	1586	1586	1586	0
64	20240423	192300	144933730	1586	1586	1586	1586	0
65	20240423	192200	144933730	1586	1586	1586	1586	0
66	20240423	192100	144933730	1586	1586	1586	1586	0
67	20240423	192000	144933730	1586	1586	1586	1586	0
68	20240423	191900	144933730	1586	1586	1586	1586	0
69	20240423	191800	144933730	1586	1586	1586	1586	0
70	20240423	191700	144933730	1586	1586	1586	1586	0
71	20240423	191600	144933730	1586	1586	1586	1586	0
72	20240423	191500	144933730	1586	1586	1586	1586	0
73	20240423	191400	144933730	1586	1586	1586	1586	0
74	20240423	191300	144933730	1586	1586	1586	1586	0
75	20240423	191200	144933730	1586	1586	1586	1586	0
76	20240423	191100	144933730	1586	1586	1586	1586	0
77	20240423	191000	144933730	1586	1586	1586	1586	0
78	20240423	190900	144933730	1586	1586	1586	1586	0
79	20240423	190800	144933730	1586	1586	1586	1586	0
80	20240423	190700	144933730	1586	1586	1586	1586	0
81	20240423	190600	144933730	1586	1586	1586	1586	0
82	20240423	190500	144933730	1586	1586	1586	1586	0
83	20240423	190400	144933730	1586	1586	1586	1586	0
84	20240423	190300	144933730	1586	1586	1586	1586	0
85	20240423	190200	144933730	1586	1586	1586	1586	0
86	20240423	190100	144933730	1586	1586	1586	1586	0
87	20240423	190000	144933730	1586	1586	1586	1586	0
88	20240423	185900	144933730	1586	1586	1586	1586	0
89	20240423	185800	144933730	1586	1586	1586	1586	0
90	20240423	185700	144933730	1586	1586	1586	1586	0
91	20240423	185600	144933730	1586	1586	1586	1586	0
92	20240423	185500	144933730	1586	1586	1586	1586	860
93	20240423	185400	144933730	1586	1586	1586	1586	0
94	20240423	185300	144933730	1586	1586	1586	1586	0
95	20240423	185200	144933730	1586	1586	1586	1586	0
96	20240423	185100	144933730	1586	1586	1586	1586	0
97	20240423	185000	144933730	1586	1586	1586	1586	0
98	20240423	184900	144933730	1586	1586	1586	1586	0
99	20240423	184800	144933730	1586	1586	1586	1586	0
100	20240423	184700	144933730	1586	1586	1586	1586	0
101	20240423	184600	144933730	1586	1586	1586	1586	0
102	20240423	184500	144933730	1586	1586	1586	1586	0
103	20240423	184400	144933730	1586	1586	1586	1586	0
104	20240423	184300	144933730	1586	1586	1586	1586	0
105	20240423	184200	144933730	1586	1586	1586	1586	0
106	20240423	184100	144933730	1586	1586	1586	1586	0
107	20240423	184000	144933730	1586	1586	1586	1586	0
108	20240423	183900	144933730	1586	1586	1586	1586	0
109	20240423	183800	144933730	1586	1586	1586	1586	0
110	20240423	183700	144933730	1586	1586	1586	1586	0
111	20240423	183600	144933730	1586	1586	1586	1586	0
112	20240423	183500	144933730	1586	1586	1586	1586	0
113	20240423	183400	144933730	1586	1586	1586	1586	0
114	20240423	183300	144933730	1586	1586	1586	1586	0
115	20240423	183200	144933730	1586	1586	1586	1586	0
116	20240423	183100	144933730	1586	1586	1586	1586	0
117	20240423	183000	144933730	1586	1586	1586	1586	0
118	20240423	182900	144933730	1586	1586	1586	1586	0
119	20240423	182800	144933730	1586	1586	1586	1586	0
120	20240423	182700	144933730	1586	1586	1586	1586	0
121	20240423	182600	144933730	1586	1586	1586	1586	0
122	20240423	182500	144933730	1586	1586	1586	1586	860
123	20240423	182400	144933730	1586	1586	1586	1586	0
124	20240423	182300	144933730	1586	1586	1586	1586	0
125	20240423	182200	144933730	1586	1586	1586	1586	0
126	20240423	182100	144933730	1586	1586	1586	1586	0
127	20240423	182000	144933730	1586	1586	1586	1586	0
128	20240423	181900	144933730	1586	1586	1586	1586	0
129	20240423	181800	144933730	1586	1586	1586	1586	0
130	20240423	181700	144933730	1586	1586	1586	1586	0
131	20240423	181600	144933730	1586	1586	1586	1586	0
132	20240423	181500	144933730	1586	1586	1586	1586	0
133	20240423	181400	144933730	1586	1586	1586	1586	0
134	20240423	181300	144933730	1586	1586	1586	1586	0
135	20240423	181200	144933730	1586	1586	1586	1586	0
136	20240423	181100	144933730	1586	1586	1586	1586	0
137	20240423	181000	144933730	1586	1586	1586	1586	0
138	20240423	180900	144933730	1586	1586	1586	1586	0
139	20240423	180800	144933730	1586	1586	1586	1586	0
140	20240423	180700	144933730	1586	1586	1586	1586	0
141	20240423	180600	144933730	1586	1586	1586	1586	0
142	20240423	180500	144933730	1586	1586	1586	1586	0
143	20240423	180400	144933730	1586	1586	1586	1586	0
144	20240423	180300	144933730	1586	1586	1586	1586	0
145	20240423	180200	144933730	1586	1586	1586	1586	0
146	20240423	180100	144933730	1586	1586	1586	1586	0
147	20240423	180000	144933730	1586	1586	1586	1586	0
148	20240423	175900	144933730	1586	1586	1586	1586	0
149	20240423	175800	144933730	1586	1586	1586	1586	0
150	20240423	175700	144933730	1586	1586	1586	1586	0
151	20240423	175600	144933730	1586	1586	1586	1586	0
152	20240423	175500	144933730	1586	1586	1586	1586	860
153	20240423	175400	144933730	1586	1586	1586	1586	0
154	20240423	175300	144933730	1586	1586	1586	1586	0
155	20240423	175200	144933730	1586	1586	1586	1586	0
156	20240423	175100	144933730	1586	1586	1586	1586	0
157	20240423	175000	144933730	1586	1586	1586	1586	0
158	20240423	174900	144933730	1586	1586	1586	1586	0
159	20240423	174800	144933730	1586	1586	1586	1586	0
160	20240423	174700	144933730	1586	1586	1586	1586	0
161	20240423	174600	144933730	1586	1586	1586	1586	0
162	20240423	174500	144933730	1586	1586	1586	1586	0
163	20240423	174400	144933730	1586	1586	1586	1586	0
164	20240423	174300	144933730	1586	1586	1586	1586	0
165	20240423	174200	144933730	1586	1586	1586	1586	0
166	20240423	174100	144933730	1586	1586	1586	1586	0
167	20240423	174000	144933730	1586	1586	1586	1586	0
168	20240423	173900	144933730	1586	1586	1586	1586	0
169	20240423	173800	144933730	1586	1586	1586	1586	0
170	20240423	173700	144933730	1586	1586	1586	1586	0
171	20240423	173600	144933730	1586	1586	1586	1586	0
172	20240423	173500	144933730	1586	1586	1586	1586	0
173	20240423	173400	144933730	1586	1586	1586	1586	0
174	20240423	173300	144933730	1586	1586	1586	1586	0
175	20240423	173200	144933730	1586	1586	1586	1586	0
176	20240423	173100	144933730	1586	1586	1586	1586	0
177	20240423	173000	144933730	1586	1586	1586	1586	0
178	20240423	172900	144933730	1586	1586	1586	1586	0
179	20240423	172800	144933730	1586	1586	1586	1586	0
180	20240423	172700	144933730	1586	1586	1586	1586	0
181	20240423	172600	144933730	1586	1586	1586	1586	0
182	20240423	172500	144933730	1586	1586	1586	1586	860
183	20240423	172400	144933730	1586	1586	1586	1586	0
184	20240423	172300	144933730	1586	1586	1586	1586	0
185	20240423	172200	144933730	1586	1586	1586	1586	0
186	20240423	172100	144933730	1586	1586	1586	1586	0
187	20240423	172000	144933730	1586	1586	1586	1586	0
188	20240423	171900	144933730	1586	1586	1586	1586	0
189	20240423	171800	144933730	1586	1586	1586	1586	0
190	20240423	171700	144933730	1586	1586	1586	1586	0
191	20240423	171600	144933730	1586	1586	1586	1586	0
192	20240423	171500	144933730	1586	1586	1586	1586	0
193	20240423	171400	144933730	1586	1586	1586	1586	0
194	20240423	171300	144933730	1586	1586	1586	1586	0
195	20240423	171200	144933730	1586	1586	1586	1586	0
196	20240423	171100	144933730	1586	1586	1586	1586	0
197	20240423	171000	144933730	1586	1586	1586	1586	0
198	20240423	170900	144933730	1586	1586	1586	1586	0
199	20240423	170800	144933730	1586	1586	1586	1586	0
200	20240423	170700	144933730	1586	1586	1586	1586	0
201	20240423	170600	144933730	1586	1586	1586	1586	0
202	20240423	170500	144933730	1586	1586	1586	1586	0
203	20240423	170400	144933730	1586	1586	1586	1586	0
204	20240423	170300	144933730	1586	1586	1586	1586	0
205	20240423	170200	144933730	1586	1586	1586	1586	0
206	20240423	170100	144933730	1586	1586	1586	1586	0
207	20240423	170000	144933730	1586	1586	1586	1586	0
208	20240423	165900	144933730	1586	1586	1586	1586	0
209	20240423	165800	144933730	1586	1586	1586	1586	0
210	20240423	165700	144933730	1586	1586	1586	1586	0
211	20240423	165600	144933730	1586	1586	1586	1586	0
212	20240423	165500	144933730	1586	1586	1586	1586	860
213	20240423	165400	144933730	1586	1586	1586	1586	0
214	20240423	165300	144933730	1586	1586	1586	1586	0
215	20240423	165200	144933730	1586	1586	1586	1586	0
216	20240423	165100	144933730	1586	1586	1586	1586	0
217	20240423	165000	144933730	1586	1586	1586	1586	0
218	20240423	164900	144933730	1586	1586	1586	1586	0
219	20240423	164800	144933730	1586	1586	1586	1586	0
220	20240423	164700	144933730	1586	1586	1586	1586	0
221	20240423	164600	144933730	1586	1586	1586	1586	0
222	20240423	164500	144933730	1586	1586	1586	1586	0
223	20240423	164400	144933730	1586	1586	1586	1586	0
224	20240423	164300	144933730	1586	1586	1586	1586	0
225	20240423	164200	144933730	1586	1586	1586	1586	0
226	20240423	164100	144933730	1586	1586	1586	1586	0
227	20240423	164000	144933730	1586	1586	1586	1586	0
228	20240423	163900	144933730	1586	1586	1586	1586	0
229	20240423	163800	144933730	1586	1586	1586	1586	0
230	20240423	163700	144933730	1586	1586	1586	1586	0
231	20240423	163600	144933730	1586	1586	1586	1586	0
232	20240423	163500	144933730	1586	1586	1586	1586	0
233	20240423	163400	144933730	1586	1586	1586	1586	0
234	20240423	163300	144933730	1586	1586	1586	1586	0
235	20240423	163200	144933730	1586	1586	1586	1586	0
236	20240423	163100	144933730	1586	1586	1586	1586	0
237	20240423	163000	144933730	1586	1586	1586	1586	0
238	20240423	162900	144933730	1586	1586	1586	1586	0
239	20240423	162800	144933730	1586	1586	1586	1586	0
240	20240423	162700	144933730	1586	1586	1586	1586	0
241	20240423	162600	144933730	1586	1586	1586	1586	0
242	20240423	162500	144933730	1586	1586	1586	1586	860
243	20240423	162400	144933730	1586	1586	1586	1586	0
244	20240423	162300	144933730	1586	1586	1586	1586	0
245	20240423	162200	144933730	1586	1586	1586	1586	0
246	20240423	162100	144933730	1586	1586	1586	1586	0
247	20240423	162000	144933730	1586	1586	1586	1586	0
248	20240423	161900	144933730	1586	1586	1586	1586	0
249	20240423	161800	144933730	1586	1586	1586	1586	0
250	20240423	161700	144933730	1586	1586	1586	1586	0
251	20240423	161600	144933730	1586	1586	1586	1586	0
252	20240423	161500	144933730	1586	1586	1586	1586	0
253	20240423	161400	144933730	1586	1586	1586	1586	0
254	20240423	161300	144933730	1586	1586	1586	1586	0
255	20240423	161200	144933730	1586	1586	1586	1586	0
256	20240423	161100	144933730	1586	1586	1586	1586	0
257	20240423	161000	144933730	1586	1586	1586	1586	0
258	20240423	160900	144933730	1586	1586	1586	1586	0
259	20240423	160800	144933730	1586	1586	1586	1586	0
260	20240423	160700	144933730	1586	1586	1586	1586	0
261	20240423	160600	144933730	1586	1586	1586	1586	0
262	20240423	160500	144933730	1586	1586	1586	1586	0
263	20240423	160400	144933730	1586	1586	1586	1586	0
264	20240423	160300	144933730	1586	1586	1586	1586	0
265	20240423	160200	144933730	1586	1586	1586	1586	0
266	20240423	160100	144933730	1586	1586	1586	1586	0
267	20240423	160000	144933730	1586	1586	1586	1586	0
268	20240423	155900	144933730	1586	1586	1586	1586	0
269	20240423	155800	144933730	1586	1586	1586	1586	0
270	20240423	155700	144933730	1586	1586	1586	1586	0
271	20240423	155600	144933730	1586	1586	1586	1586	0
272	20240423	155500	144933730	1586	1586	1586	1586	860
273	20240423	155400	144933730	1586	1586	1586	1586	0
274	20240423	155300	144933730	1586	1586	1586	1586	0
275	20240423	155200	144933730	1586	1586	1586	1586	0
276	20240423	155100	144933730	1586	1586	1586	1586	0
277	20240423	155000	144933730	1586	1586	1586	1586	0
278	20240423	154900	144933730	1586	1586	1586	1586	0
279	20240423	154800	144933730	1586	1586	1586	1586	0
280	20240423	154700	144933730	1586	1586	1586	1586	0
281	20240423	154600	144933730	1586	1586	1586	1586	0
282	20240423	154500	144933730	1586	1586	1586	1586	0
283	20240423	154400	144933730	1586	1586	1586	1586	0
284	20240423	154300	144933730	1586	1586	1586	1586	0
285	20240423	154200	144933730	1586	1586	1586	1586	0
286	20240423	154100	144933730	1586	1586	1586	1586	0
287	20240423	154000	144933730	1586	1586	1586	1586	0
288	20240423	153900	144933730	1586	1586	1586	1586	0
289	20240423	153800	144933730	1586	1586	1586	1586	0
290	20240423	153700	144933730	1586	1586	1586	1586	0
291	20240423	153600	144933730	1586	1586	1586	1586	0
292	20240423	153500	144933730	1586	1586	1586	1586	0
293	20240423	153400	144933730	1586	1586	1586	1586	0
294	20240423	153300	144933730	1586	1586	1586	1586	0
295	20240423	153200	144933730	1586	1586	1586	1586	0
296	20240423	153100	144933730	1586	1586	1586	1586	0
297	20240423	153000	144933730	1586	1586	1586	1586	860
298	20240423	152900	143569770	1595	1595	1595	1595	0
299	20240423	152800	143569770	1595	1595	1595	1595	0
300	20240423	152700	143569770	1595	1595	1595	1595	0
301	20240423	152600	143569770	1595	1595	1595	1595	0
302	20240423	152500	143569770	1595	1595	1595	1595	0
303	20240423	152400	143569770	1595	1595	1595	1595	0
304	20240423	152300	143569770	1595	1595	1595	1595	0
305	20240423	152200	143569770	1595	1595	1595	1595	0
306	20240423	152100	143569770	1595	1595	1595	1595	0
307	20240423	152000	143569770	1595	1595	1595	1595	0
308	20240423	151900	143569770	1595	1588	1595	1588	431
309	20240423	151800	142885335	1588	1588	1588	1588	32
310	20240423	151700	142834519	1588	1588	1588	1588	10
311	20240423	151600	142818639	1588	1588	1588	1588	21
312	20240423	151500	142785291	1588	1588	1588	1588	8
313	20240423	151400	142772587	1588	1588	1588	1588	11
314	20240423	151300	142755119	1584	1587	1587	1584	1900
315	20240423	151200	139745338	1588	1588	1588	1588	438
316	20240423	151100	139049794	1586	1586	1586	1586	77
317	20240423	151000	138927672	1588	1588	1588	1588	0
318	20240423	150900	138927672	1588	1588	1588	1588	0
319	20240423	150800	138927672	1588	1588	1588	1588	0
320	20240423	150700	138927672	1588	1588	1588	1588	0
321	20240423	150600	138927672	1588	1588	1588	1588	0
322	20240423	150500	138927672	1588	1588	1588	1588	0
323	20240423	150400	138927672	1588	1588	1588	1588	0
324	20240423	150300	138927672	1588	1588	1588	1588	1
325	20240423	150200	138926084	1584	1584	1584	1584	0
326	20240423	150100	138926084	1584	1584	1584	1584	0
327	20240423	150000	138926084	1584	1584	1584	1584	0
328	20240423	145900	138926084	1584	1584	1584	1584	8326
329	20240423	145800	125737700	1584	1584	1584	1584	2500
330	20240423	145700	121777700	1584	1584	1584	1584	0
331	20240423	145600	121777700	1584	1584	1584	1584	0
332	20240423	145500	121777700	1584	1584	1584	1584	1
333	20240423	145400	121776116	1583	1583	1583	1583	410
334	20240423	145300	121127086	1584	1584	1584	1584	24
335	20240423	145200	121089070	1584	1587	1587	1584	653
336	20240423	145100	120054139	1588	1592	1592	1588	6895
337	20240423	145000	109091941	1593	1593	1593	1593	66
338	20240423	144900	108986803	1593	1593	1593	1593	62
339	20240423	144800	108888037	1593	1593	1593	1593	124
340	20240423	144700	108690505	1593	1591	1593	1590	306
341	20240423	144600	108203957	1591	1591	1591	1591	0
342	20240423	144500	108203957	1591	1591	1591	1591	5
343	20240423	144400	108196002	1591	1591	1591	1591	5
344	20240423	144300	108188047	1591	1591	1591	1591	0
345	20240423	144200	108188047	1591	1591	1591	1591	5
346	20240423	144100	108180092	1590	1590	1590	1590	0
347	20240423	144000	108180092	1590	1590	1590	1590	0
348	20240423	143900	108180092	1590	1590	1590	1590	0
349	20240423	143800	108180092	1590	1590	1590	1590	0
350	20240423	143700	108180092	1590	1590	1590	1590	0
351	20240423	143600	108180092	1590	1590	1590	1590	0
352	20240423	143500	108180092	1590	1590	1590	1590	0
353	20240423	143400	108180092	1590	1590	1590	1590	500
354	20240423	143300	107385092	1590	1590	1590	1590	2
355	20240423	143200	107381912	1590	1590	1590	1590	178
356	20240423	143100	107098892	1590	1590	1590	1590	0
357	20240423	143000	107098892	1590	1590	1590	1590	0
358	20240423	142900	107098892	1590	1590	1590	1590	0
359	20240423	142800	107098892	1590	1591	1591	1590	736
360	20240423	142700	105928144	1594	1594	1594	1594	0
361	20240423	142600	105928144	1594	1594	1594	1594	0
362	20240423	142500	105928144	1594	1594	1594	1594	0
363	20240423	142400	105928144	1594	1594	1594	1594	0
364	20240423	142300	105928144	1594	1594	1594	1594	59
365	20240423	142200	105834098	1594	1594	1594	1591	3
366	20240423	142100	105829319	1594	1594	1594	1594	4
367	20240423	142000	105822943	1592	1592	1592	1592	0
368	20240423	141900	105822943	1592	1592	1592	1592	0
369	20240423	141800	105822943	1592	1592	1592	1592	0
370	20240423	141700	105822943	1592	1592	1592	1592	0
371	20240423	141600	105822943	1592	1592	1592	1592	0
372	20240423	141500	105822943	1592	1592	1592	1592	0
373	20240423	141400	105822943	1592	1592	1592	1592	379
374	20240423	141300	105219575	1593	1595	1595	1593	2496
375	20240423	141200	101240919	1598	1598	1598	1598	0
376	20240423	141100	101240919	1598	1597	1598	1597	1000
377	20240423	141000	99643017	1595	1595	1595	1595	1000
378	20240423	140900	98048017	1595	1595	1595	1595	0
379	20240423	140800	98048017	1595	1595	1595	1595	0
380	20240423	140700	98048017	1595	1595	1595	1595	0
381	20240423	140600	98048017	1595	1595	1595	1595	0
382	20240423	140500	98048017	1595	1595	1595	1595	0
383	20240423	140400	98048017	1595	1595	1595	1595	15
384	20240423	140300	98024092	1596	1596	1596	1596	0
385	20240423	140200	98024092	1596	1596	1596	1596	0
386	20240423	140100	98024092	1596	1596	1596	1596	205
387	20240423	140000	97696912	1596	1596	1596	1596	167
388	20240423	135900	97430380	1598	1598	1598	1598	0
389	20240423	135800	97430380	1598	1598	1598	1598	0
390	20240423	135700	97430380	1598	1598	1598	1598	0
391	20240423	135600	97430380	1598	1598	1598	1598	0
392	20240423	135500	97430380	1598	1598	1598	1598	0
393	20240423	135400	97430380	1598	1598	1598	1598	0
394	20240423	135300	97430380	1598	1598	1598	1598	5
395	20240423	135200	97422390	1594	1594	1594	1594	39
396	20240423	135100	97360224	1595	1595	1595	1595	1
397	20240423	135000	97358629	1595	1595	1595	1595	10
398	20240423	134900	97342679	1598	1598	1598	1598	0
399	20240423	134800	97342679	1598	1598	1598	1598	0
400	20240423	134700	97342679	1598	1598	1598	1598	0
401	20240423	134600	97342679	1598	1598	1598	1598	0
402	20240423	134500	97342679	1598	1598	1598	1598	0
403	20240423	134400	97342679	1598	1598	1598	1598	1
404	20240423	134300	97341081	1596	1596	1596	1596	0
405	20240423	134200	97341081	1596	1596	1596	1596	0
406	20240423	134100	97341081	1596	1596	1596	1596	0
407	20240423	134000	97341081	1596	1596	1596	1596	0
408	20240423	133900	97341081	1596	1596	1596	1596	100
409	20240423	133800	97181481	1596	1598	1598	1596	133
410	20240423	133700	96969013	1598	1598	1598	1598	0
411	20240423	133600	96969013	1598	1598	1598	1598	0
412	20240423	133500	96969013	1598	1598	1598	1598	0
413	20240423	133400	96969013	1598	1598	1598	1598	0
414	20240423	133300	96969013	1598	1598	1598	1598	0
415	20240423	133200	96969013	1598	1598	1598	1598	0
416	20240423	133100	96969013	1598	1598	1598	1598	0
417	20240423	133000	96969013	1598	1598	1598	1598	0
418	20240423	132900	96969013	1598	1598	1598	1598	0
419	20240423	132800	96969013	1598	1598	1598	1598	0
420	20240423	132700	96969013	1598	1598	1598	1598	0
421	20240423	132600	96969013	1598	1598	1598	1598	0
422	20240423	132500	96969013	1598	1598	1598	1598	0
423	20240423	132400	96969013	1598	1598	1598	1598	0
424	20240423	132300	96969013	1598	1598	1598	1598	100
425	20240423	132200	96809213	1598	1598	1598	1598	0
426	20240423	132100	96809213	1598	1598	1598	1598	0
427	20240423	132000	96809213	1598	1598	1598	1598	0
428	20240423	131900	96809213	1598	1598	1598	1598	1
429	20240423	131800	96807615	1592	1592	1592	1592	0
430	20240423	131700	96807615	1592	1592	1592	1592	100
431	20240423	131600	96648415	1592	1592	1592	1592	31
432	20240423	131500	96599063	1592	1592	1592	1592	0
433	20240423	131400	96599063	1592	1592	1592	1592	0
434	20240423	131300	96599063	1592	1592	1592	1592	0
435	20240423	131200	96599063	1592	1592	1592	1592	0
436	20240423	131100	96599063	1592	1592	1592	1592	0
437	20240423	131000	96599063	1592	1592	1592	1592	0
438	20240423	130900	96599063	1592	1592	1592	1592	0
439	20240423	130800	96599063	1592	1592	1592	1592	0
440	20240423	130700	96599063	1592	1592	1592	1592	0
441	20240423	130600	96599063	1592	1592	1592	1592	0
442	20240423	130500	96599063	1592	1592	1592	1592	0
443	20240423	130400	96599063	1592	1592	1592	1592	0
444	20240423	130300	96599063	1592	1592	1592	1592	0
445	20240423	130200	96599063	1592	1594	1594	1592	1420
446	20240423	130100	94336635	1599	1599	1599	1599	0
447	20240423	130000	94336635	1599	1599	1599	1599	0
448	20240423	125900	94336635	1599	1599	1599	1599	4
449	20240423	125800	94330239	1600	1600	1600	1600	0
450	20240423	125700	94330239	1600	1600	1600	1600	0
451	20240423	125600	94330239	1600	1600	1600	1600	0
452	20240423	125500	94330239	1600	1600	1600	1600	0
453	20240423	125400	94330239	1600	1600	1600	1600	0
454	20240423	125300	94330239	1600	1600	1600	1600	0
455	20240423	125200	94330239	1600	1600	1600	1600	0
456	20240423	125100	94330239	1600	1600	1600	1600	0
457	20240423	125000	94330239	1600	1600	1600	1600	0
458	20240423	124900	94330239	1600	1600	1600	1600	0
459	20240423	124800	94330239	1600	1600	1600	1600	0
460	20240423	124700	94330239	1600	1600	1600	1600	0
461	20240423	124600	94330239	1600	1600	1600	1600	0
462	20240423	124500	94330239	1600	1600	1600	1600	0
463	20240423	124400	94330239	1600	1600	1600	1600	100
464	20240423	124300	94170239	1600	1600	1600	1600	0
465	20240423	124200	94170239	1600	1600	1600	1600	0
466	20240423	124100	94170239	1600	1600	1600	1600	66
467	20240423	124000	94064639	1600	1600	1600	1600	1
468	20240423	123900	94063039	1600	1600	1600	1600	0
469	20240423	123800	94063039	1600	1600	1600	1600	1
470	20240423	123700	94061439	1600	1600	1600	1600	0
471	20240423	123600	94061439	1600	1600	1600	1600	1
472	20240423	123500	94059839	1590	1590	1590	1590	0
473	20240423	123400	94059839	1590	1590	1590	1590	0
474	20240423	123300	94059839	1590	1590	1590	1590	0
475	20240423	123200	94059839	1590	1590	1590	1590	0
476	20240423	123100	94059839	1590	1590	1590	1590	0
477	20240423	123000	94059839	1590	1590	1590	1590	0
478	20240423	122900	94059839	1590	1590	1590	1590	0
479	20240423	122800	94059839	1590	1590	1590	1590	0
480	20240423	122700	94059839	1590	1590	1590	1590	0
481	20240423	122600	94059839	1590	1590	1590	1590	0
482	20240423	122500	94059839	1590	1590	1590	1590	0
483	20240423	122400	94059839	1590	1590	1590	1590	0
484	20240423	122300	94059839	1590	1590	1590	1590	0
485	20240423	122200	94059839	1590	1590	1590	1590	0
486	20240423	122100	94059839	1590	1590	1590	1590	0
487	20240423	122000	94059839	1590	1590	1590	1590	0
488	20240423	121900	94059839	1590	1590	1590	1590	0
489	20240423	121800	94059839	1590	1590	1590	1590	0
490	20240423	121700	94059839	1590	1590	1590	1590	0
491	20240423	121600	94059839	1590	1590	1590	1590	615
492	20240423	121500	93081989	1589	1588	1589	1588	389
493	20240423	121400	92464075	1588	1588	1588	1588	3
494	20240423	121300	92459311	1588	1588	1588	1588	0
495	20240423	121200	92459311	1588	1588	1588	1588	10
496	20240423	121100	92443431	1588	1588	1588	1588	0
497	20240423	121000	92443431	1588	1588	1588	1588	0
498	20240423	120900	92443431	1588	1588	1588	1588	1036
499	20240423	120800	90798263	1588	1588	1588	1588	0
500	20240423	120700	90798263	1588	1587	1588	1587	191
501	20240423	120600	90494956	1589	1589	1589	1589	2
502	20240423	120500	90491778	1589	1589	1589	1589	1
503	20240423	120400	90490189	1581	1584	1584	1581	2428
504	20240423	120300	86646939	1591	1591	1591	1591	1
505	20240423	120200	86645348	1583	1584	1584	1583	1500
506	20240423	120100	84269952	1583	1583	1583	1583	0
507	20240423	120000	84269952	1583	1583	1583	1583	0
508	20240423	115900	84269952	1583	1583	1583	1583	0
509	20240423	115800	84269952	1583	1583	1583	1583	0
510	20240423	115700	84269952	1583	1592	1592	1583	3103
511	20240423	115600	79348865	1592	1592	1592	1592	0
512	20240423	115500	79348865	1592	1592	1592	1592	243
513	20240423	115400	78962009	1592	1592	1592	1592	0
514	20240423	115300	78962009	1592	1592	1592	1592	0
515	20240423	115200	78962009	1592	1592	1592	1592	0
516	20240423	115100	78962009	1592	1595	1595	1592	507
517	20240423	115000	78154847	1602	1602	1602	1602	23
518	20240423	114900	78118001	1595	1595	1595	1595	1600
519	20240423	114800	75566001	1595	1597	1597	1595	827
520	20240423	114700	74246383	1602	1602	1602	1602	0
521	20240423	114600	74246383	1602	1602	1602	1602	0
522	20240423	114500	74246383	1602	1602	1602	1602	0
523	20240423	114400	74246383	1602	1602	1602	1602	0
524	20240423	114300	74246383	1602	1602	1602	1602	1
525	20240423	114200	74244781	1586	1586	1586	1586	0
526	20240423	114100	74244781	1586	1588	1588	1586	33
527	20240423	114000	74192420	1602	1602	1602	1602	0
528	20240423	113900	74192420	1602	1602	1602	1602	0
529	20240423	113800	74192420	1602	1602	1602	1602	0
530	20240423	113700	74192420	1602	1602	1602	1602	0
531	20240423	113600	74192420	1602	1602	1602	1602	0
532	20240423	113500	74192420	1602	1602	1602	1602	0
533	20240423	113400	74192420	1602	1602	1602	1602	1
534	20240423	113300	74190818	1594	1594	1594	1594	270
535	20240423	113200	73760438	1586	1586	1586	1586	0
536	20240423	113100	73760438	1586	1589	1589	1586	2984
537	20240423	113000	69027637	1586	1589	1589	1586	5315
538	20240423	112900	60590972	1587	1587	1587	1587	0
539	20240423	112800	60590972	1587	1600	1600	1587	1000
540	20240423	112700	58998315	1605	1605	1605	1605	0
541	20240423	112600	58998315	1605	1605	1605	1605	0
542	20240423	112500	58998315	1605	1605	1605	1605	0
543	20240423	112400	58998315	1605	1605	1605	1605	0
544	20240423	112300	58998315	1605	1605	1605	1605	0
545	20240423	112200	58998315	1605	1605	1605	1605	0
546	20240423	112100	58998315	1605	1605	1605	1605	0
547	20240423	112000	58998315	1605	1605	1605	1605	0
548	20240423	111900	58998315	1605	1605	1605	1605	0
549	20240423	111800	58998315	1605	1605	1605	1605	0
550	20240423	111700	58998315	1605	1605	1605	1605	0
551	20240423	111600	58998315	1605	1605	1605	1605	0
552	20240423	111500	58998315	1605	1605	1605	1605	0
553	20240423	111400	58998315	1605	1605	1605	1605	0
554	20240423	111300	58998315	1605	1605	1605	1605	1
555	20240423	111200	58996710	1602	1602	1602	1602	0
556	20240423	111100	58996710	1602	1602	1602	1602	0
557	20240423	111000	58996710	1602	1602	1602	1602	2
558	20240423	110900	58993506	1603	1602	1603	1602	92
559	20240423	110800	58846050	1602	1601	1602	1601	120
560	20240423	110700	58653910	1594	1594	1594	1594	0
561	20240423	110600	58653910	1594	1594	1594	1594	0
562	20240423	110500	58653910	1594	1594	1594	1594	0
563	20240423	110400	58653910	1594	1594	1594	1594	420
564	20240423	110300	57984430	1607	1607	1607	1607	0
565	20240423	110200	57984430	1607	1607	1607	1607	0
566	20240423	110100	57984430	1607	1607	1607	1607	0
567	20240423	110000	57984430	1607	1607	1607	1607	0
568	20240423	105900	57984430	1607	1607	1607	1607	0
569	20240423	105800	57984430	1607	1607	1607	1607	0
570	20240423	105700	57984430	1607	1583	1607	1580	2428
571	20240423	105600	54130806	1585	1590	1590	1585	1247
572	20240423	105500	52153342	1590	1593	1594	1590	1405
573	20240423	105400	49918815	1593	1595	1595	1593	322
574	20240423	105300	49405597	1597	1597	1597	1597	0
575	20240423	105200	49405597	1597	1597	1597	1597	1
576	20240423	105100	49404000	1596	1600	1606	1596	1969
577	20240423	105000	46258709	1602	1602	1602	1602	1
578	20240423	104900	46257107	1606	1606	1606	1606	0
579	20240423	104800	46257107	1606	1606	1606	1606	1
580	20240423	104700	46255501	1602	1604	1606	1600	1076
581	20240423	104600	44533273	1604	1604	1607	1603	940
582	20240423	104500	43026380	1608	1606	1608	1604	658
583	20240423	104400	41970853	1606	1606	1606	1606	5
584	20240423	104300	41962823	1608	1608	1608	1608	0
585	20240423	104200	41962823	1608	1608	1608	1608	0
586	20240423	104100	41962823	1608	1608	1608	1608	0
587	20240423	104000	41962823	1608	1608	1608	1608	0
588	20240423	103900	41962823	1608	1608	1608	1608	0
589	20240423	103800	41962823	1608	1608	1608	1608	667
590	20240423	103700	40890287	1606	1606	1606	1606	1
591	20240423	103600	40888681	1608	1608	1608	1608	0
592	20240423	103500	40888681	1608	1608	1608	1608	1
593	20240423	103400	40887073	1608	1608	1608	1608	0
594	20240423	103300	40887073	1608	1608	1608	1608	0
595	20240423	103200	40887073	1608	1608	1608	1608	0
596	20240423	103100	40887073	1608	1608	1608	1608	458
597	20240423	103000	40150609	1608	1607	1608	1607	5426
598	20240423	102900	31426101	1607	1607	1607	1607	0
599	20240423	102800	31426101	1607	1607	1607	1607	1
600	20240423	102700	31424494	1603	1603	1603	1603	0
601	20240423	102600	31424494	1603	1603	1603	1603	0
602	20240423	102500	31424494	1603	1603	1603	1603	0
603	20240423	102400	31424494	1603	1603	1603	1603	0
604	20240423	102300	31424494	1603	1603	1603	1603	30
605	20240423	102200	31376404	1603	1603	1603	1603	211
606	20240423	102100	31038171	1604	1604	1604	1604	0
607	20240423	102000	31038171	1604	1603	1604	1603	112
608	20240423	101900	30858634	1607	1607	1607	1607	25
609	20240423	101800	30818459	1604	1604	1604	1604	0
610	20240423	101700	30818459	1604	1604	1604	1604	0
611	20240423	101600	30818459	1604	1604	1604	1604	0
612	20240423	101500	30818459	1604	1604	1604	1604	0
613	20240423	101400	30818459	1604	1604	1604	1604	0
614	20240423	101300	30818459	1604	1604	1604	1604	0
615	20240423	101200	30818459	1604	1604	1604	1604	0
616	20240423	101100	30818459	1604	1604	1604	1604	0
617	20240423	101000	30818459	1604	1604	1604	1604	0
618	20240423	100900	30818459	1604	1604	1604	1604	0
619	20240423	100800	30818459	1604	1604	1604	1604	0
620	20240423	100700	30818459	1604	1604	1604	1604	0
621	20240423	100600	30818459	1604	1604	1604	1604	0
622	20240423	100500	30818459	1604	1604	1604	1604	595
623	20240423	100400	29864079	1607	1607	1607	1607	0
624	20240423	100300	29864079	1607	1607	1607	1607	12
625	20240423	100200	29844795	1605	1606	1606	1605	27
626	20240423	100100	29801435	1608	1608	1608	1608	0
627	20240423	100000	29801435	1608	1608	1608	1608	0
628	20240423	095900	29801435	1608	1608	1608	1608	7
629	20240423	095800	29790179	1608	1608	1608	1608	22
630	20240423	095700	29754803	1608	1608	1608	1608	3
631	20240423	095600	29749979	1608	1608	1608	1608	5
632	20240423	095500	29741939	1608	1608	1608	1608	5
633	20240423	095400	29733899	1608	1604	1608	1604	407
634	20240423	095300	29081067	1604	1604	1604	1604	0
635	20240423	095200	29081067	1604	1603	1604	1603	872
636	20240423	095100	27683250	1603	1603	1603	1603	80
637	20240423	095000	27555010	1604	1604	1604	1604	748
638	20240423	094900	26355218	1605	1607	1607	1605	39
639	20240423	094800	26292621	1608	1610	1610	1606	184
640	20240423	094700	25996703	1611	1611	1611	1611	813
641	20240423	094600	24686960	1612	1611	1612	1611	120
642	20240423	094500	24493620	1611	1611	1611	1611	0
643	20240423	094400	24493620	1611	1611	1611	1611	0
644	20240423	094300	24493620	1611	1611	1611	1611	0
645	20240423	094200	24493620	1611	1611	1611	1611	100
646	20240423	094100	24332520	1612	1612	1612	1612	2
647	20240423	094000	24329296	1613	1613	1613	1613	1
648	20240423	093900	24327683	1618	1619	1619	1611	21
649	20240423	093800	24293837	1611	1611	1611	1611	1650
650	20240423	093700	21635687	1619	1612	1619	1612	63
651	20240423	093600	21534124	1612	1612	1612	1612	136
652	20240423	093500	21314892	1612	1612	1612	1612	0
653	20240423	093400	21314892	1612	1612	1612	1612	0
654	20240423	093300	21314892	1612	1612	1612	1612	0
655	20240423	093200	21314892	1612	1612	1612	1612	0
656	20240423	093100	21314892	1612	1612	1612	1612	0
657	20240423	093000	21314892	1612	1612	1612	1612	0
658	20240423	092900	21314892	1612	1612	1612	1612	0
659	20240423	092800	21314892	1612	1612	1612	1612	0
660	20240423	092700	21314892	1612	1612	1612	1612	0
661	20240423	092600	21314892	1612	1612	1612	1612	0
662	20240423	092500	21314892	1612	1612	1612	1612	0
663	20240423	092400	21314892	1612	1612	1612	1612	305
664	20240423	092300	20823232	1612	1612	1612	1612	0
665	20240423	092200	20823232	1612	1619	1621	1612	616
666	20240423	092100	19825092	1619	1619	1619	1619	216
667	20240423	092000	19475388	1612	1612	1612	1612	0
668	20240423	091900	19475388	1612	1612	1612	1612	0
669	20240423	091800	19475388	1612	1612	1612	1612	0
670	20240423	091700	19475388	1612	1612	1612	1612	0
671	20240423	091600	19475388	1612	1612	1612	1612	0
672	20240423	091500	19475388	1612	1612	1612	1612	2000
673	20240423	091400	16251388	1620	1620	1620	1620	100
674	20240423	091300	16089388	1620	1620	1620	1620	0
675	20240423	091200	16089388	1620	1620	1620	1620	1
676	20240423	091100	16087768	1621	1621	1621	1621	0
677	20240423	091000	16087768	1621	1621	1621	1621	0
678	20240423	090900	16087768	1621	1616	1621	1615	4823
679	20240423	090800	8287571	1607	1607	1607	1607	0
680	20240423	090700	8287571	1607	1607	1607	1607	0
681	20240423	090600	8287571	1607	1607	1607	1607	0
682	20240423	090500	8287571	1607	1607	1607	1607	0
683	20240423	090400	8287571	1607	1607	1607	1607	0
684	20240423	090300	8287571	1607	1605	1607	1605	1001
685	20240423	090200	6680954	1605	1605	1605	1605	5
686	20240423	090100	6672929	1605	1605	1605	1605	1
687	20240423	090000	6671324	1606	1606	1606	1606	4154