KissMeData/205500/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203800	46742099	1577	1577	1577	1577	3881
3	20240423	203700	46742099	1577	1577	1577	1577	0
4	20240423	203600	46742099	1577	1577	1577	1577	0
5	20240423	203500	46742099	1577	1577	1577	1577	0
6	20240423	203400	46742099	1577	1577	1577	1577	0
7	20240423	203300	46742099	1577	1577	1577	1577	0
8	20240423	203200	46742099	1577	1577	1577	1577	0
9	20240423	203100	46742099	1577	1577	1577	1577	0
10	20240423	203000	46742099	1577	1577	1577	1577	0
11	20240423	202900	46742099	1577	1577	1577	1577	0
12	20240423	202800	46742099	1577	1577	1577	1577	0
13	20240423	202700	46742099	1577	1577	1577	1577	0
14	20240423	202600	46742099	1577	1577	1577	1577	0
15	20240423	202500	46742099	1577	1577	1577	1577	0
16	20240423	202400	46742099	1577	1577	1577	1577	0
17	20240423	202300	46742099	1577	1577	1577	1577	0
18	20240423	202200	46742099	1577	1577	1577	1577	0
19	20240423	202100	46742099	1577	1577	1577	1577	0
20	20240423	202000	46742099	1577	1577	1577	1577	0
21	20240423	201900	46742099	1577	1577	1577	1577	0
22	20240423	201800	46742099	1577	1577	1577	1577	0
23	20240423	201700	46742099	1577	1577	1577	1577	0
24	20240423	201600	46742099	1577	1577	1577	1577	0
25	20240423	201500	46742099	1577	1577	1577	1577	0
26	20240423	201400	46742099	1577	1577	1577	1577	0
27	20240423	201300	46742099	1577	1577	1577	1577	0
28	20240423	201200	46742099	1577	1577	1577	1577	0
29	20240423	201100	46742099	1577	1577	1577	1577	0
30	20240423	201000	46742099	1577	1577	1577	1577	0
31	20240423	200900	46742099	1577	1577	1577	1577	0
32	20240423	200800	46742099	1577	1577	1577	1577	3881
33	20240423	200700	46742099	1577	1577	1577	1577	0
34	20240423	200600	46742099	1577	1577	1577	1577	0
35	20240423	200500	46742099	1577	1577	1577	1577	0
36	20240423	200400	46742099	1577	1577	1577	1577	0
37	20240423	200300	46742099	1577	1577	1577	1577	0
38	20240423	200200	46742099	1577	1577	1577	1577	0
39	20240423	200100	46742099	1577	1577	1577	1577	0
40	20240423	200000	46742099	1577	1577	1577	1577	0
41	20240423	195900	46742099	1577	1577	1577	1577	0
42	20240423	195800	46742099	1577	1577	1577	1577	0
43	20240423	195700	46742099	1577	1577	1577	1577	0
44	20240423	195600	46742099	1577	1577	1577	1577	0
45	20240423	195500	46742099	1577	1577	1577	1577	0
46	20240423	195400	46742099	1577	1577	1577	1577	0
47	20240423	195300	46742099	1577	1577	1577	1577	0
48	20240423	195200	46742099	1577	1577	1577	1577	0
49	20240423	195100	46742099	1577	1577	1577	1577	0
50	20240423	195000	46742099	1577	1577	1577	1577	0
51	20240423	194900	46742099	1577	1577	1577	1577	0
52	20240423	194800	46742099	1577	1577	1577	1577	0
53	20240423	194700	46742099	1577	1577	1577	1577	0
54	20240423	194600	46742099	1577	1577	1577	1577	0
55	20240423	194500	46742099	1577	1577	1577	1577	0
56	20240423	194400	46742099	1577	1577	1577	1577	0
57	20240423	194300	46742099	1577	1577	1577	1577	0
58	20240423	194200	46742099	1577	1577	1577	1577	0
59	20240423	194100	46742099	1577	1577	1577	1577	0
60	20240423	194000	46742099	1577	1577	1577	1577	0
61	20240423	193900	46742099	1577	1577	1577	1577	0
62	20240423	193800	46742099	1577	1577	1577	1577	3881
63	20240423	193700	46742099	1577	1577	1577	1577	0
64	20240423	193600	46742099	1577	1577	1577	1577	0
65	20240423	193500	46742099	1577	1577	1577	1577	0
66	20240423	193400	46742099	1577	1577	1577	1577	0
67	20240423	193300	46742099	1577	1577	1577	1577	0
68	20240423	193200	46742099	1577	1577	1577	1577	0
69	20240423	193100	46742099	1577	1577	1577	1577	0
70	20240423	193000	46742099	1577	1577	1577	1577	0
71	20240423	192900	46742099	1577	1577	1577	1577	0
72	20240423	192800	46742099	1577	1577	1577	1577	0
73	20240423	192700	46742099	1577	1577	1577	1577	0
74	20240423	192600	46742099	1577	1577	1577	1577	0
75	20240423	192500	46742099	1577	1577	1577	1577	0
76	20240423	192400	46742099	1577	1577	1577	1577	0
77	20240423	192300	46742099	1577	1577	1577	1577	0
78	20240423	192200	46742099	1577	1577	1577	1577	0
79	20240423	192100	46742099	1577	1577	1577	1577	0
80	20240423	192000	46742099	1577	1577	1577	1577	0
81	20240423	191900	46742099	1577	1577	1577	1577	0
82	20240423	191800	46742099	1577	1577	1577	1577	0
83	20240423	191700	46742099	1577	1577	1577	1577	0
84	20240423	191600	46742099	1577	1577	1577	1577	0
85	20240423	191500	46742099	1577	1577	1577	1577	0
86	20240423	191400	46742099	1577	1577	1577	1577	0
87	20240423	191300	46742099	1577	1577	1577	1577	0
88	20240423	191200	46742099	1577	1577	1577	1577	0
89	20240423	191100	46742099	1577	1577	1577	1577	0
90	20240423	191000	46742099	1577	1577	1577	1577	0
91	20240423	190900	46742099	1577	1577	1577	1577	0
92	20240423	190800	46742099	1577	1577	1577	1577	3881
93	20240423	190700	46742099	1577	1577	1577	1577	0
94	20240423	190600	46742099	1577	1577	1577	1577	0
95	20240423	190500	46742099	1577	1577	1577	1577	0
96	20240423	190400	46742099	1577	1577	1577	1577	0
97	20240423	190300	46742099	1577	1577	1577	1577	0
98	20240423	190200	46742099	1577	1577	1577	1577	0
99	20240423	190100	46742099	1577	1577	1577	1577	0
100	20240423	190000	46742099	1577	1577	1577	1577	0
101	20240423	185900	46742099	1577	1577	1577	1577	0
102	20240423	185800	46742099	1577	1577	1577	1577	0
103	20240423	185700	46742099	1577	1577	1577	1577	0
104	20240423	185600	46742099	1577	1577	1577	1577	0
105	20240423	185500	46742099	1577	1577	1577	1577	0
106	20240423	185400	46742099	1577	1577	1577	1577	0
107	20240423	185300	46742099	1577	1577	1577	1577	0
108	20240423	185200	46742099	1577	1577	1577	1577	0
109	20240423	185100	46742099	1577	1577	1577	1577	0
110	20240423	185000	46742099	1577	1577	1577	1577	0
111	20240423	184900	46742099	1577	1577	1577	1577	0
112	20240423	184800	46742099	1577	1577	1577	1577	0
113	20240423	184700	46742099	1577	1577	1577	1577	0
114	20240423	184600	46742099	1577	1577	1577	1577	0
115	20240423	184500	46742099	1577	1577	1577	1577	0
116	20240423	184400	46742099	1577	1577	1577	1577	0
117	20240423	184300	46742099	1577	1577	1577	1577	0
118	20240423	184200	46742099	1577	1577	1577	1577	0
119	20240423	184100	46742099	1577	1577	1577	1577	0
120	20240423	184000	46742099	1577	1577	1577	1577	0
121	20240423	183900	46742099	1577	1577	1577	1577	0
122	20240423	183800	46742099	1577	1577	1577	1577	3881
123	20240423	183700	46742099	1577	1577	1577	1577	0
124	20240423	183600	46742099	1577	1577	1577	1577	0
125	20240423	183500	46742099	1577	1577	1577	1577	0
126	20240423	183400	46742099	1577	1577	1577	1577	0
127	20240423	183300	46742099	1577	1577	1577	1577	0
128	20240423	183200	46742099	1577	1577	1577	1577	0
129	20240423	183100	46742099	1577	1577	1577	1577	0
130	20240423	183000	46742099	1577	1577	1577	1577	0
131	20240423	182900	46742099	1577	1577	1577	1577	0
132	20240423	182800	46742099	1577	1577	1577	1577	0
133	20240423	182700	46742099	1577	1577	1577	1577	0
134	20240423	182600	46742099	1577	1577	1577	1577	0
135	20240423	182500	46742099	1577	1577	1577	1577	0
136	20240423	182400	46742099	1577	1577	1577	1577	0
137	20240423	182300	46742099	1577	1577	1577	1577	0
138	20240423	182200	46742099	1577	1577	1577	1577	0
139	20240423	182100	46742099	1577	1577	1577	1577	0
140	20240423	182000	46742099	1577	1577	1577	1577	0
141	20240423	181900	46742099	1577	1577	1577	1577	0
142	20240423	181800	46742099	1577	1577	1577	1577	0
143	20240423	181700	46742099	1577	1577	1577	1577	0
144	20240423	181600	46742099	1577	1577	1577	1577	0
145	20240423	181500	46742099	1577	1577	1577	1577	0
146	20240423	181400	46742099	1577	1577	1577	1577	0
147	20240423	181300	46742099	1577	1577	1577	1577	0
148	20240423	181200	46742099	1577	1577	1577	1577	0
149	20240423	181100	46742099	1577	1577	1577	1577	0
150	20240423	181000	46742099	1577	1577	1577	1577	0
151	20240423	180900	46742099	1577	1577	1577	1577	0
152	20240423	180800	46742099	1577	1577	1577	1577	3881
153	20240423	180700	46742099	1577	1577	1577	1577	0
154	20240423	180600	46742099	1577	1577	1577	1577	0
155	20240423	180500	46742099	1577	1577	1577	1577	0
156	20240423	180400	46742099	1577	1577	1577	1577	0
157	20240423	180300	46742099	1577	1577	1577	1577	0
158	20240423	180200	46742099	1577	1577	1577	1577	0
159	20240423	180100	46742099	1577	1577	1577	1577	0
160	20240423	180000	46742099	1577	1577	1577	1577	0
161	20240423	175900	46742099	1577	1577	1577	1577	0
162	20240423	175800	46742099	1577	1577	1577	1577	0
163	20240423	175700	46742099	1577	1577	1577	1577	0
164	20240423	175600	46742099	1577	1577	1577	1577	0
165	20240423	175500	46742099	1577	1577	1577	1577	0
166	20240423	175400	46742099	1577	1577	1577	1577	0
167	20240423	175300	46742099	1577	1577	1577	1577	0
168	20240423	175200	46742099	1577	1577	1577	1577	0
169	20240423	175100	46742099	1577	1577	1577	1577	0
170	20240423	175000	46742099	1577	1577	1577	1577	0
171	20240423	174900	46742099	1577	1577	1577	1577	0
172	20240423	174800	46742099	1577	1577	1577	1577	0
173	20240423	174700	46742099	1577	1577	1577	1577	0
174	20240423	174600	46742099	1577	1577	1577	1577	0
175	20240423	174500	46742099	1577	1577	1577	1577	0
176	20240423	174400	46742099	1577	1577	1577	1577	0
177	20240423	174300	46742099	1577	1577	1577	1577	0
178	20240423	174200	46742099	1577	1577	1577	1577	0
179	20240423	174100	46742099	1577	1577	1577	1577	0
180	20240423	174000	46742099	1577	1577	1577	1577	0
181	20240423	173900	46742099	1577	1577	1577	1577	0
182	20240423	173800	46742099	1577	1577	1577	1577	3881
183	20240423	173700	46742099	1577	1577	1577	1577	0
184	20240423	173600	46742099	1577	1577	1577	1577	0
185	20240423	173500	46742099	1577	1577	1577	1577	0
186	20240423	173400	46742099	1577	1577	1577	1577	0
187	20240423	173300	46742099	1577	1577	1577	1577	0
188	20240423	173200	46742099	1577	1577	1577	1577	0
189	20240423	173100	46742099	1577	1577	1577	1577	0
190	20240423	173000	46742099	1577	1577	1577	1577	0
191	20240423	172900	46742099	1577	1577	1577	1577	0
192	20240423	172800	46742099	1577	1577	1577	1577	0
193	20240423	172700	46742099	1577	1577	1577	1577	0
194	20240423	172600	46742099	1577	1577	1577	1577	0
195	20240423	172500	46742099	1577	1577	1577	1577	0
196	20240423	172400	46742099	1577	1577	1577	1577	0
197	20240423	172300	46742099	1577	1577	1577	1577	0
198	20240423	172200	46742099	1577	1577	1577	1577	0
199	20240423	172100	46742099	1577	1577	1577	1577	0
200	20240423	172000	46742099	1577	1577	1577	1577	0
201	20240423	171900	46742099	1577	1577	1577	1577	0
202	20240423	171800	46742099	1577	1577	1577	1577	0
203	20240423	171700	46742099	1577	1577	1577	1577	0
204	20240423	171600	46742099	1577	1577	1577	1577	0
205	20240423	171500	46742099	1577	1577	1577	1577	0
206	20240423	171400	46742099	1577	1577	1577	1577	0
207	20240423	171300	46742099	1577	1577	1577	1577	0
208	20240423	171200	46742099	1577	1577	1577	1577	0
209	20240423	171100	46742099	1577	1577	1577	1577	0
210	20240423	171000	46742099	1577	1577	1577	1577	0
211	20240423	170900	46742099	1577	1577	1577	1577	0
212	20240423	170800	46742099	1577	1577	1577	1577	3881
213	20240423	170700	46742099	1577	1577	1577	1577	0
214	20240423	170600	46742099	1577	1577	1577	1577	0
215	20240423	170500	46742099	1577	1577	1577	1577	0
216	20240423	170400	46742099	1577	1577	1577	1577	0
217	20240423	170300	46742099	1577	1577	1577	1577	0
218	20240423	170200	46742099	1577	1577	1577	1577	0
219	20240423	170100	46742099	1577	1577	1577	1577	0
220	20240423	170000	46742099	1577	1577	1577	1577	0
221	20240423	165900	46742099	1577	1577	1577	1577	0
222	20240423	165800	46742099	1577	1577	1577	1577	0
223	20240423	165700	46742099	1577	1577	1577	1577	0
224	20240423	165600	46742099	1577	1577	1577	1577	0
225	20240423	165500	46742099	1577	1577	1577	1577	0
226	20240423	165400	46742099	1577	1577	1577	1577	0
227	20240423	165300	46742099	1577	1577	1577	1577	0
228	20240423	165200	46742099	1577	1577	1577	1577	0
229	20240423	165100	46742099	1577	1577	1577	1577	0
230	20240423	165000	46742099	1577	1577	1577	1577	0
231	20240423	164900	46742099	1577	1577	1577	1577	0
232	20240423	164800	46742099	1577	1577	1577	1577	0
233	20240423	164700	46742099	1577	1577	1577	1577	0
234	20240423	164600	46742099	1577	1577	1577	1577	0
235	20240423	164500	46742099	1577	1577	1577	1577	0
236	20240423	164400	46742099	1577	1577	1577	1577	0
237	20240423	164300	46742099	1577	1577	1577	1577	0
238	20240423	164200	46742099	1577	1577	1577	1577	0
239	20240423	164100	46742099	1577	1577	1577	1577	0
240	20240423	164000	46742099	1577	1577	1577	1577	0
241	20240423	163900	46742099	1577	1577	1577	1577	0
242	20240423	163800	46742099	1577	1577	1577	1577	3881
243	20240423	163700	46742099	1577	1577	1577	1577	0
244	20240423	163600	46742099	1577	1577	1577	1577	0
245	20240423	163500	46742099	1577	1577	1577	1577	0
246	20240423	163400	46742099	1577	1577	1577	1577	0
247	20240423	163300	46742099	1577	1577	1577	1577	0
248	20240423	163200	46742099	1577	1577	1577	1577	0
249	20240423	163100	46742099	1577	1577	1577	1577	0
250	20240423	163000	46742099	1577	1577	1577	1577	0
251	20240423	162900	46742099	1577	1577	1577	1577	0
252	20240423	162800	46742099	1577	1577	1577	1577	0
253	20240423	162700	46742099	1577	1577	1577	1577	0
254	20240423	162600	46742099	1577	1577	1577	1577	0
255	20240423	162500	46742099	1577	1577	1577	1577	0
256	20240423	162400	46742099	1577	1577	1577	1577	0
257	20240423	162300	46742099	1577	1577	1577	1577	0
258	20240423	162200	46742099	1577	1577	1577	1577	0
259	20240423	162100	46742099	1577	1577	1577	1577	0
260	20240423	162000	46742099	1577	1577	1577	1577	0
261	20240423	161900	46742099	1577	1577	1577	1577	0
262	20240423	161800	46742099	1577	1577	1577	1577	0
263	20240423	161700	46742099	1577	1577	1577	1577	0
264	20240423	161600	46742099	1577	1577	1577	1577	0
265	20240423	161500	46742099	1577	1577	1577	1577	0
266	20240423	161400	46742099	1577	1577	1577	1577	0
267	20240423	161300	46742099	1577	1577	1577	1577	0
268	20240423	161200	46742099	1577	1577	1577	1577	0
269	20240423	161100	46742099	1577	1577	1577	1577	0
270	20240423	161000	46742099	1577	1577	1577	1577	0
271	20240423	160900	46742099	1577	1577	1577	1577	0
272	20240423	160800	46742099	1577	1577	1577	1577	3881
273	20240423	160700	46742099	1577	1577	1577	1577	0
274	20240423	160600	46742099	1577	1577	1577	1577	0
275	20240423	160500	46742099	1577	1577	1577	1577	0
276	20240423	160400	46742099	1577	1577	1577	1577	0
277	20240423	160300	46742099	1577	1577	1577	1577	0
278	20240423	160200	46742099	1577	1577	1577	1577	0
279	20240423	160100	46742099	1577	1577	1577	1577	0
280	20240423	160000	46742099	1577	1577	1577	1577	0
281	20240423	155900	46742099	1577	1577	1577	1577	0
282	20240423	155800	46742099	1577	1577	1577	1577	0
283	20240423	155700	46742099	1577	1577	1577	1577	0
284	20240423	155600	46742099	1577	1577	1577	1577	0
285	20240423	155500	46742099	1577	1577	1577	1577	0
286	20240423	155400	46742099	1577	1577	1577	1577	0
287	20240423	155300	46742099	1577	1577	1577	1577	0
288	20240423	155200	46742099	1577	1577	1577	1577	0
289	20240423	155100	46742099	1577	1577	1577	1577	0
290	20240423	155000	46742099	1577	1577	1577	1577	0
291	20240423	154900	46742099	1577	1577	1577	1577	0
292	20240423	154800	46742099	1577	1577	1577	1577	0
293	20240423	154700	46742099	1577	1577	1577	1577	0
294	20240423	154600	46742099	1577	1577	1577	1577	0
295	20240423	154500	46742099	1577	1577	1577	1577	0
296	20240423	154400	46742099	1577	1577	1577	1577	0
297	20240423	154300	46742099	1577	1577	1577	1577	0
298	20240423	154200	46742099	1577	1577	1577	1577	0
299	20240423	154100	46742099	1577	1577	1577	1577	0
300	20240423	154000	46742099	1577	1577	1577	1577	0
301	20240423	153900	46742099	1577	1577	1577	1577	0
302	20240423	153800	46742099	1577	1577	1577	1577	3881
303	20240423	153700	46742099	1577	1577	1577	1577	0
304	20240423	153600	46742099	1577	1577	1577	1577	0
305	20240423	153500	46742099	1577	1577	1577	1577	0
306	20240423	153400	46742099	1577	1577	1577	1577	0
307	20240423	153300	46742099	1577	1577	1577	1577	0
308	20240423	153200	46742099	1577	1577	1577	1577	0
309	20240423	153100	46742099	1577	1577	1577	1577	0
310	20240423	153000	46742099	1577	1577	1577	1577	3881
311	20240423	152900	40621762	1577	1577	1577	1577	0
312	20240423	152800	40621762	1577	1577	1577	1577	0
313	20240423	152700	40621762	1577	1577	1577	1577	0
314	20240423	152600	40621762	1577	1577	1577	1577	0
315	20240423	152500	40621762	1577	1577	1577	1577	0
316	20240423	152400	40621762	1577	1577	1577	1577	0
317	20240423	152300	40621762	1577	1577	1577	1577	0
318	20240423	152200	40621762	1577	1577	1577	1577	0
319	20240423	152100	40621762	1577	1577	1577	1577	0
320	20240423	152000	40621762	1577	1577	1577	1577	0
321	20240423	151900	40621762	1577	1574	1577	1573	364
322	20240423	151800	40048370	1574	1574	1574	1574	0
323	20240423	151700	40048370	1574	1564	1580	1564	3230
324	20240423	151600	34969934	1562	1562	1562	1562	1
325	20240423	151500	34968372	1561	1561	1561	1561	0
326	20240423	151400	34968372	1561	1561	1561	1561	0
327	20240423	151300	34968372	1561	1561	1561	1561	0
328	20240423	151200	34968372	1561	1561	1561	1561	0
329	20240423	151100	34968372	1561	1561	1561	1561	0
330	20240423	151000	34968372	1561	1561	1561	1561	18
331	20240423	150900	34940274	1561	1561	1561	1561	0
332	20240423	150800	34940274	1561	1564	1564	1561	489
333	20240423	150700	34175796	1564	1564	1564	1564	0
334	20240423	150600	34175796	1564	1567	1567	1564	1096
335	20240423	150500	32461086	1570	1570	1570	1570	0
336	20240423	150400	32461086	1570	1570	1570	1570	16
337	20240423	150300	32435966	1569	1569	1569	1569	15
338	20240423	150200	32412431	1569	1569	1569	1569	0
339	20240423	150100	32412431	1569	1569	1569	1569	0
340	20240423	150000	32412431	1569	1569	1569	1569	0
341	20240423	145900	32412431	1569	1569	1569	1569	40
342	20240423	145800	32349671	1570	1570	1570	1570	0
343	20240423	145700	32349671	1570	1570	1570	1570	0
344	20240423	145600	32349671	1570	1570	1570	1570	0
345	20240423	145500	32349671	1570	1573	1573	1570	33
346	20240423	145400	32297816	1576	1576	1576	1576	0
347	20240423	145300	32297816	1576	1576	1576	1576	0
348	20240423	145200	32297816	1576	1576	1576	1576	14
349	20240423	145100	32275752	1578	1578	1578	1578	0
350	20240423	145000	32275752	1578	1578	1578	1578	0
351	20240423	144900	32275752	1578	1578	1578	1578	0
352	20240423	144800	32275752	1578	1578	1578	1578	0
353	20240423	144700	32275752	1578	1578	1578	1578	0
354	20240423	144600	32275752	1578	1578	1578	1578	0
355	20240423	144500	32275752	1578	1578	1578	1578	0
356	20240423	144400	32275752	1578	1578	1578	1578	0
357	20240423	144300	32275752	1578	1578	1578	1578	0
358	20240423	144200	32275752	1578	1578	1578	1578	0
359	20240423	144100	32275752	1578	1578	1578	1578	0
360	20240423	144000	32275752	1578	1578	1578	1578	0
361	20240423	143900	32275752	1578	1578	1578	1578	0
362	20240423	143800	32275752	1578	1578	1578	1578	7
363	20240423	143700	32264706	1579	1579	1579	1579	0
364	20240423	143600	32264706	1579	1579	1579	1579	0
365	20240423	143500	32264706	1579	1579	1579	1579	0
366	20240423	143400	32264706	1579	1579	1579	1579	0
367	20240423	143300	32264706	1579	1579	1579	1579	0
368	20240423	143200	32264706	1579	1579	1579	1579	5
369	20240423	143100	32256811	1579	1579	1579	1579	0
370	20240423	143000	32256811	1579	1579	1579	1579	0
371	20240423	142900	32256811	1579	1579	1579	1579	0
372	20240423	142800	32256811	1579	1579	1579	1579	0
373	20240423	142700	32256811	1579	1579	1579	1579	0
374	20240423	142600	32256811	1579	1579	1579	1579	1
375	20240423	142500	32255232	1569	1578	1578	1569	388
376	20240423	142400	31645442	1579	1581	1581	1579	3
377	20240423	142300	31640702	1582	1582	1582	1582	1
378	20240423	142200	31639120	1583	1583	1583	1583	0
379	20240423	142100	31639120	1583	1583	1583	1583	0
380	20240423	142000	31639120	1583	1583	1583	1583	0
381	20240423	141900	31639120	1583	1583	1583	1583	0
382	20240423	141800	31639120	1583	1583	1583	1583	0
383	20240423	141700	31639120	1583	1583	1583	1583	0
384	20240423	141600	31639120	1583	1583	1583	1583	0
385	20240423	141500	31639120	1583	1583	1583	1583	0
386	20240423	141400	31639120	1583	1583	1583	1583	0
387	20240423	141300	31639120	1583	1583	1583	1583	0
388	20240423	141200	31639120	1583	1583	1583	1583	0
389	20240423	141100	31639120	1583	1583	1583	1583	1
390	20240423	141000	31637537	1582	1582	1582	1582	1
391	20240423	140900	31635955	1582	1582	1582	1582	0
392	20240423	140800	31635955	1582	1582	1582	1582	0
393	20240423	140700	31635955	1582	1582	1582	1582	0
394	20240423	140600	31635955	1582	1582	1582	1582	100
395	20240423	140500	31477755	1582	1582	1582	1582	1
396	20240423	140400	31476173	1583	1583	1583	1583	0
397	20240423	140300	31476173	1583	1583	1583	1583	0
398	20240423	140200	31476173	1583	1583	1583	1583	0
399	20240423	140100	31476173	1583	1583	1583	1583	0
400	20240423	140000	31476173	1583	1583	1583	1583	0
401	20240423	135900	31476173	1583	1583	1583	1583	0
402	20240423	135800	31476173	1583	1583	1583	1583	0
403	20240423	135700	31476173	1583	1583	1583	1583	0
404	20240423	135600	31476173	1583	1583	1583	1583	0
405	20240423	135500	31476173	1583	1583	1583	1583	0
406	20240423	135400	31476173	1583	1583	1583	1583	0
407	20240423	135300	31476173	1583	1583	1583	1583	0
408	20240423	135200	31476173	1583	1583	1583	1583	0
409	20240423	135100	31476173	1583	1583	1583	1583	0
410	20240423	135000	31476173	1583	1583	1583	1583	1
411	20240423	134900	31474590	1580	1580	1580	1580	0
412	20240423	134800	31474590	1580	1580	1580	1580	0
413	20240423	134700	31474590	1580	1580	1580	1580	11
414	20240423	134600	31457210	1584	1584	1584	1584	1
415	20240423	134500	31455626	1583	1583	1583	1583	21
416	20240423	134400	31422383	1585	1576	1585	1576	10
417	20240423	134300	31406587	1571	1565	1571	1565	4980
418	20240423	134200	23597731	1564	1564	1564	1564	0
419	20240423	134100	23597731	1564	1564	1564	1564	0
420	20240423	134000	23597731	1564	1564	1564	1564	0
421	20240423	133900	23597731	1564	1564	1564	1564	0
422	20240423	133800	23597731	1564	1564	1564	1564	0
423	20240423	133700	23597731	1564	1564	1564	1564	0
424	20240423	133600	23597731	1564	1564	1564	1564	0
425	20240423	133500	23597731	1564	1564	1564	1564	0
426	20240423	133400	23597731	1564	1564	1564	1564	0
427	20240423	133300	23597731	1564	1564	1564	1564	0
428	20240423	133200	23597731	1564	1564	1564	1564	65
429	20240423	133100	23496071	1561	1561	1561	1561	0
430	20240423	133000	23496071	1561	1561	1561	1561	762
431	20240423	132900	22306589	1560	1560	1560	1560	0
432	20240423	132800	22306589	1560	1560	1560	1560	312
433	20240423	132700	21819869	1560	1560	1560	1560	48
434	20240423	132600	21744989	1560	1560	1560	1560	0
435	20240423	132500	21744989	1560	1560	1560	1560	0
436	20240423	132400	21744989	1560	1560	1560	1560	0
437	20240423	132300	21744989	1560	1560	1560	1560	0
438	20240423	132200	21744989	1560	1560	1560	1560	0
439	20240423	132100	21744989	1560	1560	1560	1560	0
440	20240423	132000	21744989	1560	1560	1560	1560	0
441	20240423	131900	21744989	1560	1560	1560	1560	57
442	20240423	131800	21656069	1561	1561	1561	1561	0
443	20240423	131700	21656069	1561	1561	1561	1561	0
444	20240423	131600	21656069	1561	1561	1561	1561	50
445	20240423	131500	21578019	1561	1561	1561	1561	0
446	20240423	131400	21578019	1561	1561	1561	1561	0
447	20240423	131300	21578019	1561	1561	1561	1561	0
448	20240423	131200	21578019	1561	1561	1561	1561	0
449	20240423	131100	21578019	1561	1561	1561	1561	0
450	20240423	131000	21578019	1561	1561	1561	1561	0
451	20240423	130900	21578019	1561	1561	1561	1561	0
452	20240423	130800	21578019	1561	1561	1561	1561	0
453	20240423	130700	21578019	1561	1561	1561	1561	56
454	20240423	130600	21490603	1561	1561	1561	1561	0
455	20240423	130500	21490603	1561	1561	1561	1561	0
456	20240423	130400	21490603	1561	1561	1561	1561	0
457	20240423	130300	21490603	1561	1561	1561	1561	0
458	20240423	130200	21490603	1561	1561	1561	1561	0
459	20240423	130100	21490603	1561	1561	1561	1561	308
460	20240423	130000	21009815	1561	1561	1561	1561	0
461	20240423	125900	21009815	1561	1561	1561	1561	0
462	20240423	125800	21009815	1561	1561	1561	1561	0
463	20240423	125700	21009815	1561	1561	1561	1561	0
464	20240423	125600	21009815	1561	1561	1561	1561	0
465	20240423	125500	21009815	1561	1561	1561	1561	0
466	20240423	125400	21009815	1561	1561	1561	1561	0
467	20240423	125300	21009815	1561	1561	1561	1561	0
468	20240423	125200	21009815	1561	1561	1561	1561	0
469	20240423	125100	21009815	1561	1561	1561	1561	0
470	20240423	125000	21009815	1561	1561	1561	1561	0
471	20240423	124900	21009815	1561	1561	1561	1561	0
472	20240423	124800	21009815	1561	1561	1561	1561	5
473	20240423	124700	21002010	1561	1561	1561	1561	0
474	20240423	124600	21002010	1561	1561	1561	1561	0
475	20240423	124500	21002010	1561	1561	1561	1561	202
476	20240423	124400	20686688	1561	1561	1561	1561	0
477	20240423	124300	20686688	1561	1561	1561	1561	10
478	20240423	124200	20671078	1564	1564	1564	1564	0
479	20240423	124100	20671078	1564	1564	1564	1564	0
480	20240423	124000	20671078	1564	1564	1564	1564	0
481	20240423	123900	20671078	1564	1564	1564	1564	0
482	20240423	123800	20671078	1564	1564	1564	1564	0
483	20240423	123700	20671078	1564	1559	1564	1555	174
484	20240423	123600	20399556	1560	1560	1560	1560	0
485	20240423	123500	20399556	1560	1560	1560	1560	0
486	20240423	123400	20399556	1560	1560	1560	1560	0
487	20240423	123300	20399556	1560	1560	1560	1560	0
488	20240423	123200	20399556	1560	1560	1560	1560	0
489	20240423	123100	20399556	1560	1560	1560	1560	0
490	20240423	123000	20399556	1560	1560	1560	1560	0
491	20240423	122900	20399556	1560	1560	1560	1560	0
492	20240423	122800	20399556	1560	1560	1560	1560	0
493	20240423	122700	20399556	1560	1560	1560	1560	0
494	20240423	122600	20399556	1560	1560	1560	1560	0
495	20240423	122500	20399556	1560	1560	1560	1560	0
496	20240423	122400	20399556	1560	1561	1561	1560	105
497	20240423	122300	20235751	1565	1565	1565	1565	0
498	20240423	122200	20235751	1565	1565	1565	1565	0
499	20240423	122100	20235751	1565	1565	1565	1565	0
500	20240423	122000	20235751	1565	1565	1565	1565	0
501	20240423	121900	20235751	1565	1565	1565	1565	0
502	20240423	121800	20235751	1565	1565	1565	1565	0
503	20240423	121700	20235751	1565	1565	1565	1565	0
504	20240423	121600	20235751	1565	1565	1565	1565	0
505	20240423	121500	20235751	1565	1565	1565	1565	0
506	20240423	121400	20235751	1565	1565	1565	1565	0
507	20240423	121300	20235751	1565	1565	1565	1565	0
508	20240423	121200	20235751	1565	1565	1565	1565	0
509	20240423	121100	20235751	1565	1565	1565	1565	0
510	20240423	121000	20235751	1565	1565	1565	1565	0
511	20240423	120900	20235751	1565	1565	1565	1565	0
512	20240423	120800	20235751	1565	1565	1565	1565	0
513	20240423	120700	20235751	1565	1565	1565	1565	0
514	20240423	120600	20235751	1565	1565	1565	1565	0
515	20240423	120500	20235751	1565	1565	1565	1565	0
516	20240423	120400	20235751	1565	1565	1565	1565	0
517	20240423	120300	20235751	1565	1559	1565	1559	1255
518	20240423	120200	18279156	1559	1559	1559	1559	1
519	20240423	120100	18277597	1551	1551	1551	1551	0
520	20240423	120000	18277597	1551	1551	1551	1551	0
521	20240423	115900	18277597	1551	1551	1551	1551	0
522	20240423	115800	18277597	1551	1551	1551	1551	0
523	20240423	115700	18277597	1551	1551	1551	1551	0
524	20240423	115600	18277597	1551	1551	1551	1551	0
525	20240423	115500	18277597	1551	1551	1551	1551	0
526	20240423	115400	18277597	1551	1551	1551	1551	0
527	20240423	115300	18277597	1551	1551	1551	1551	0
528	20240423	115200	18277597	1551	1551	1551	1551	0
529	20240423	115100	18277597	1551	1551	1551	1551	0
530	20240423	115000	18277597	1551	1551	1551	1551	0
531	20240423	114900	18277597	1551	1551	1551	1551	0
532	20240423	114800	18277597	1551	1552	1552	1551	140
533	20240423	114700	18060408	1559	1559	1559	1559	0
534	20240423	114600	18060408	1559	1559	1559	1559	0
535	20240423	114500	18060408	1559	1559	1559	1559	0
536	20240423	114400	18060408	1559	1559	1559	1559	0
537	20240423	114300	18060408	1559	1559	1559	1559	0
538	20240423	114200	18060408	1559	1559	1559	1559	0
539	20240423	114100	18060408	1559	1552	1559	1552	39
540	20240423	114000	17999831	1551	1551	1551	1551	1
541	20240423	113900	17998280	1551	1551	1551	1551	0
542	20240423	113800	17998280	1551	1556	1559	1551	1601
543	20240423	113700	15514258	1556	1557	1557	1556	800
544	20240423	113600	14269194	1559	1559	1559	1559	0
545	20240423	113500	14269194	1559	1559	1559	1559	0
546	20240423	113400	14269194	1559	1559	1559	1559	0
547	20240423	113300	14269194	1559	1559	1559	1559	0
548	20240423	113200	14269194	1559	1559	1559	1559	1
549	20240423	113100	14267635	1557	1557	1557	1557	0
550	20240423	113000	14267635	1557	1557	1557	1557	0
551	20240423	112900	14267635	1557	1557	1557	1557	0
552	20240423	112800	14267635	1557	1557	1557	1557	0
553	20240423	112700	14267635	1557	1557	1557	1557	0
554	20240423	112600	14267635	1557	1557	1557	1557	0
555	20240423	112500	14267635	1557	1557	1557	1557	0
556	20240423	112400	14267635	1557	1557	1557	1557	8
557	20240423	112300	14255179	1557	1557	1557	1557	0
558	20240423	112200	14255179	1557	1557	1557	1557	0
559	20240423	112100	14255179	1557	1557	1557	1557	0
560	20240423	112000	14255179	1557	1557	1557	1557	0
561	20240423	111900	14255179	1557	1557	1557	1557	0
562	20240423	111800	14255179	1557	1557	1557	1557	0
563	20240423	111700	14255179	1557	1558	1558	1557	15
564	20240423	111600	14231810	1559	1559	1559	1559	0
565	20240423	111500	14231810	1559	1559	1559	1559	0
566	20240423	111400	14231810	1559	1559	1559	1559	0
567	20240423	111300	14231810	1559	1559	1559	1559	0
568	20240423	111200	14231810	1559	1559	1559	1559	0
569	20240423	111100	14231810	1559	1559	1559	1559	0
570	20240423	111000	14231810	1559	1559	1559	1559	3
571	20240423	110900	14227133	1559	1559	1559	1559	5
572	20240423	110800	14219338	1559	1559	1559	1559	0
573	20240423	110700	14219338	1559	1559	1559	1559	31
574	20240423	110600	14171009	1559	1559	1559	1559	0
575	20240423	110500	14171009	1559	1559	1559	1559	0
576	20240423	110400	14171009	1559	1559	1559	1559	0
577	20240423	110300	14171009	1559	1559	1559	1559	0
578	20240423	110200	14171009	1559	1559	1559	1559	0
579	20240423	110100	14171009	1559	1559	1559	1559	0
580	20240423	110000	14171009	1559	1559	1559	1559	0
581	20240423	105900	14171009	1559	1559	1559	1559	0
582	20240423	105800	14171009	1559	1559	1559	1559	100
583	20240423	105700	14015109	1557	1557	1557	1557	0
584	20240423	105600	14015109	1557	1557	1557	1557	244
585	20240423	105500	13635201	1558	1558	1558	1558	198
586	20240423	105400	13326717	1559	1559	1559	1559	0
587	20240423	105300	13326717	1559	1559	1559	1559	0
588	20240423	105200	13326717	1559	1559	1559	1559	0
589	20240423	105100	13326717	1559	1565	1565	1559	120
590	20240423	105000	13139037	1568	1568	1568	1568	0
591	20240423	104900	13139037	1568	1568	1568	1568	0
592	20240423	104800	13139037	1568	1568	1568	1568	0
593	20240423	104700	13139037	1568	1568	1568	1568	0
594	20240423	104600	13139037	1568	1558	1568	1558	1165
595	20240423	104500	11323817	1558	1558	1558	1558	0
596	20240423	104400	11323817	1558	1559	1559	1558	1000
597	20240423	104300	9765657	1558	1558	1558	1558	0
598	20240423	104200	9765657	1558	1558	1558	1558	0
599	20240423	104100	9765657	1558	1563	1563	1558	3000
600	20240423	104000	5086664	1562	1562	1562	1562	0
601	20240423	103900	5086664	1562	1562	1562	1562	0
602	20240423	103800	5086664	1562	1562	1562	1562	0
603	20240423	103700	5086664	1562	1562	1562	1562	0
604	20240423	103600	5086664	1562	1562	1562	1562	0
605	20240423	103500	5086664	1562	1562	1562	1562	0
606	20240423	103400	5086664	1562	1562	1562	1562	0
607	20240423	103300	5086664	1562	1562	1562	1562	167
608	20240423	103200	4825810	1561	1561	1561	1561	0
609	20240423	103100	4825810	1561	1561	1561	1561	0
610	20240423	103000	4825810	1561	1561	1561	1561	0
611	20240423	102900	4825810	1561	1561	1561	1561	0
612	20240423	102800	4825810	1561	1561	1561	1561	0
613	20240423	102700	4825810	1561	1561	1561	1561	0
614	20240423	102600	4825810	1561	1561	1561	1561	0
615	20240423	102500	4825810	1561	1561	1561	1561	85
616	20240423	102400	4693125	1562	1562	1562	1562	0
617	20240423	102300	4693125	1562	1563	1563	1562	53
618	20240423	102200	4610338	1570	1570	1570	1570	0
619	20240423	102100	4610338	1570	1570	1570	1570	0
620	20240423	102000	4610338	1570	1570	1570	1570	0
621	20240423	101900	4610338	1570	1570	1570	1570	0
622	20240423	101800	4610338	1570	1570	1570	1570	0
623	20240423	101700	4610338	1570	1570	1570	1570	0
624	20240423	101600	4610338	1570	1570	1570	1570	69
625	20240423	101500	4502008	1570	1570	1570	1570	0
626	20240423	101400	4502008	1570	1571	1571	1570	201
627	20240423	101300	4186437	1570	1570	1570	1570	200
628	20240423	101200	3872437	1571	1571	1571	1571	0
629	20240423	101100	3872437	1571	1571	1571	1571	0
630	20240423	101000	3872437	1571	1571	1571	1571	0
631	20240423	100900	3872437	1571	1571	1571	1571	0
632	20240423	100800	3872437	1571	1571	1571	1571	0
633	20240423	100700	3872437	1571	1571	1571	1571	0
634	20240423	100600	3872437	1571	1571	1571	1571	0
635	20240423	100500	3872437	1571	1571	1571	1571	0
636	20240423	100400	3872437	1571	1571	1571	1571	0
637	20240423	100300	3872437	1571	1571	1571	1571	0
638	20240423	100200	3872437	1571	1571	1571	1571	0
639	20240423	100100	3872437	1571	1571	1571	1571	0
640	20240423	100000	3872437	1571	1571	1571	1571	0
641	20240423	095900	3872437	1571	1571	1571	1571	0
642	20240423	095800	3872437	1571	1571	1571	1571	58
643	20240423	095700	3781319	1571	1571	1571	1571	0
644	20240423	095600	3781319	1571	1571	1571	1571	0
645	20240423	095500	3781319	1571	1571	1571	1571	0
646	20240423	095400	3781319	1571	1571	1571	1571	0
647	20240423	095300	3781319	1571	1571	1571	1571	1
648	20240423	095200	3779748	1571	1562	1571	1561	70
649	20240423	095100	3670200	1571	1571	1571	1571	0
650	20240423	095000	3670200	1571	1571	1571	1571	0
651	20240423	094900	3670200	1571	1571	1571	1571	0
652	20240423	094800	3670200	1571	1571	1571	1571	0
653	20240423	094700	3670200	1571	1571	1571	1571	0
654	20240423	094600	3670200	1571	1571	1571	1571	0
655	20240423	094500	3670200	1571	1571	1571	1571	1
656	20240423	094400	3668629	1560	1560	1560	1560	0
657	20240423	094300	3668629	1560	1560	1560	1560	0
658	20240423	094200	3668629	1560	1564	1564	1560	776
659	20240423	094100	2457838	1568	1570	1571	1568	140
660	20240423	094000	2238287	1571	1571	1571	1571	30
661	20240423	093900	2191157	1571	1572	1572	1571	214
662	20240423	093800	1854750	1573	1573	1573	1573	0
663	20240423	093700	1854750	1573	1573	1573	1573	0
664	20240423	093600	1854750	1573	1573	1573	1573	0
665	20240423	093500	1854750	1573	1573	1573	1573	10
666	20240423	093400	1839020	1573	1573	1573	1573	0
667	20240423	093300	1839020	1573	1573	1573	1573	0
668	20240423	093200	1839020	1573	1573	1573	1573	0
669	20240423	093100	1839020	1573	1573	1573	1573	0
670	20240423	093000	1839020	1573	1573	1573	1573	3
671	20240423	092900	1834301	1573	1573	1573	1573	20
672	20240423	092800	1802841	1573	1575	1575	1573	106
673	20240423	092700	1636099	1573	1573	1573	1573	0
674	20240423	092600	1636099	1573	1573	1573	1573	0
675	20240423	092500	1636099	1573	1575	1575	1573	7
676	20240423	092400	1625077	1575	1575	1575	1575	5
677	20240423	092300	1617202	1576	1576	1576	1576	6
678	20240423	092200	1607746	1576	1576	1576	1576	9
679	20240423	092100	1593562	1577	1577	1577	1577	0
680	20240423	092000	1593562	1577	1577	1577	1577	0
681	20240423	091900	1593562	1577	1577	1577	1577	0
682	20240423	091800	1593562	1577	1577	1577	1577	0
683	20240423	091700	1593562	1577	1577	1577	1577	20
684	20240423	091600	1562022	1577	1577	1577	1577	0
685	20240423	091500	1562022	1577	1577	1577	1577	0
686	20240423	091400	1562022	1577	1577	1577	1577	0
687	20240423	091300	1562022	1577	1577	1577	1577	0
688	20240423	091200	1562022	1577	1577	1577	1577	31
689	20240423	091100	1513135	1577	1579	1579	1577	10
690	20240423	091000	1497358	1580	1580	1580	1580	0
691	20240423	090900	1497358	1580	1580	1580	1580	6
692	20240423	090800	1487878	1581	1581	1581	1581	0
693	20240423	090700	1487878	1581	1581	1581	1581	3
694	20240423	090600	1483135	1581	1581	1581	1581	0
695	20240423	090500	1483135	1581	1581	1581	1581	0
696	20240423	090400	1483135	1581	1581	1581	1581	0
697	20240423	090300	1483135	1581	1584	1584	1581	20
698	20240423	090200	1451485	1585	1585	1585	1585	317
699	20240423	090100	949040	1585	1580	1585	1570	485
700	20240423	090000	185445	1585	1585	1585	1585	117