KissMeData/198440/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203500	101073241	1757	1757	1757	1757	138
3	20240423	203400	101073241	1757	1757	1757	1757	0
4	20240423	203300	101073241	1757	1757	1757	1757	0
5	20240423	203200	101073241	1757	1757	1757	1757	0
6	20240423	203100	101073241	1757	1757	1757	1757	0
7	20240423	203000	101073241	1757	1757	1757	1757	0
8	20240423	202900	101073241	1757	1757	1757	1757	0
9	20240423	202800	101073241	1757	1757	1757	1757	0
10	20240423	202700	101073241	1757	1757	1757	1757	0
11	20240423	202600	101073241	1757	1757	1757	1757	0
12	20240423	202500	101073241	1757	1757	1757	1757	0
13	20240423	202400	101073241	1757	1757	1757	1757	0
14	20240423	202300	101073241	1757	1757	1757	1757	0
15	20240423	202200	101073241	1757	1757	1757	1757	0
16	20240423	202100	101073241	1757	1757	1757	1757	0
17	20240423	202000	101073241	1757	1757	1757	1757	0
18	20240423	201900	101073241	1757	1757	1757	1757	0
19	20240423	201800	101073241	1757	1757	1757	1757	0
20	20240423	201700	101073241	1757	1757	1757	1757	0
21	20240423	201600	101073241	1757	1757	1757	1757	0
22	20240423	201500	101073241	1757	1757	1757	1757	0
23	20240423	201400	101073241	1757	1757	1757	1757	0
24	20240423	201300	101073241	1757	1757	1757	1757	0
25	20240423	201200	101073241	1757	1757	1757	1757	0
26	20240423	201100	101073241	1757	1757	1757	1757	0
27	20240423	201000	101073241	1757	1757	1757	1757	0
28	20240423	200900	101073241	1757	1757	1757	1757	0
29	20240423	200800	101073241	1757	1757	1757	1757	0
30	20240423	200700	101073241	1757	1757	1757	1757	0
31	20240423	200600	101073241	1757	1757	1757	1757	0
32	20240423	200500	101073241	1757	1757	1757	1757	138
33	20240423	200400	101073241	1757	1757	1757	1757	0
34	20240423	200300	101073241	1757	1757	1757	1757	0
35	20240423	200200	101073241	1757	1757	1757	1757	0
36	20240423	200100	101073241	1757	1757	1757	1757	0
37	20240423	200000	101073241	1757	1757	1757	1757	0
38	20240423	195900	101073241	1757	1757	1757	1757	0
39	20240423	195800	101073241	1757	1757	1757	1757	0
40	20240423	195700	101073241	1757	1757	1757	1757	0
41	20240423	195600	101073241	1757	1757	1757	1757	0
42	20240423	195500	101073241	1757	1757	1757	1757	0
43	20240423	195400	101073241	1757	1757	1757	1757	0
44	20240423	195300	101073241	1757	1757	1757	1757	0
45	20240423	195200	101073241	1757	1757	1757	1757	0
46	20240423	195100	101073241	1757	1757	1757	1757	0
47	20240423	195000	101073241	1757	1757	1757	1757	0
48	20240423	194900	101073241	1757	1757	1757	1757	0
49	20240423	194800	101073241	1757	1757	1757	1757	0
50	20240423	194700	101073241	1757	1757	1757	1757	0
51	20240423	194600	101073241	1757	1757	1757	1757	0
52	20240423	194500	101073241	1757	1757	1757	1757	0
53	20240423	194400	101073241	1757	1757	1757	1757	0
54	20240423	194300	101073241	1757	1757	1757	1757	0
55	20240423	194200	101073241	1757	1757	1757	1757	0
56	20240423	194100	101073241	1757	1757	1757	1757	0
57	20240423	194000	101073241	1757	1757	1757	1757	0
58	20240423	193900	101073241	1757	1757	1757	1757	0
59	20240423	193800	101073241	1757	1757	1757	1757	0
60	20240423	193700	101073241	1757	1757	1757	1757	0
61	20240423	193600	101073241	1757	1757	1757	1757	0
62	20240423	193500	101073241	1757	1757	1757	1757	138
63	20240423	193400	101073241	1757	1757	1757	1757	0
64	20240423	193300	101073241	1757	1757	1757	1757	0
65	20240423	193200	101073241	1757	1757	1757	1757	0
66	20240423	193100	101073241	1757	1757	1757	1757	0
67	20240423	193000	101073241	1757	1757	1757	1757	0
68	20240423	192900	101073241	1757	1757	1757	1757	0
69	20240423	192800	101073241	1757	1757	1757	1757	0
70	20240423	192700	101073241	1757	1757	1757	1757	0
71	20240423	192600	101073241	1757	1757	1757	1757	0
72	20240423	192500	101073241	1757	1757	1757	1757	0
73	20240423	192400	101073241	1757	1757	1757	1757	0
74	20240423	192300	101073241	1757	1757	1757	1757	0
75	20240423	192200	101073241	1757	1757	1757	1757	0
76	20240423	192100	101073241	1757	1757	1757	1757	0
77	20240423	192000	101073241	1757	1757	1757	1757	0
78	20240423	191900	101073241	1757	1757	1757	1757	0
79	20240423	191800	101073241	1757	1757	1757	1757	0
80	20240423	191700	101073241	1757	1757	1757	1757	0
81	20240423	191600	101073241	1757	1757	1757	1757	0
82	20240423	191500	101073241	1757	1757	1757	1757	0
83	20240423	191400	101073241	1757	1757	1757	1757	0
84	20240423	191300	101073241	1757	1757	1757	1757	0
85	20240423	191200	101073241	1757	1757	1757	1757	0
86	20240423	191100	101073241	1757	1757	1757	1757	0
87	20240423	191000	101073241	1757	1757	1757	1757	0
88	20240423	190900	101073241	1757	1757	1757	1757	0
89	20240423	190800	101073241	1757	1757	1757	1757	0
90	20240423	190700	101073241	1757	1757	1757	1757	0
91	20240423	190600	101073241	1757	1757	1757	1757	0
92	20240423	190500	101073241	1757	1757	1757	1757	138
93	20240423	190400	101073241	1757	1757	1757	1757	0
94	20240423	190300	101073241	1757	1757	1757	1757	0
95	20240423	190200	101073241	1757	1757	1757	1757	0
96	20240423	190100	101073241	1757	1757	1757	1757	0
97	20240423	190000	101073241	1757	1757	1757	1757	0
98	20240423	185900	101073241	1757	1757	1757	1757	0
99	20240423	185800	101073241	1757	1757	1757	1757	0
100	20240423	185700	101073241	1757	1757	1757	1757	0
101	20240423	185600	101073241	1757	1757	1757	1757	0
102	20240423	185500	101073241	1757	1757	1757	1757	0
103	20240423	185400	101073241	1757	1757	1757	1757	0
104	20240423	185300	101073241	1757	1757	1757	1757	0
105	20240423	185200	101073241	1757	1757	1757	1757	0
106	20240423	185100	101073241	1757	1757	1757	1757	0
107	20240423	185000	101073241	1757	1757	1757	1757	0
108	20240423	184900	101073241	1757	1757	1757	1757	0
109	20240423	184800	101073241	1757	1757	1757	1757	0
110	20240423	184700	101073241	1757	1757	1757	1757	0
111	20240423	184600	101073241	1757	1757	1757	1757	0
112	20240423	184500	101073241	1757	1757	1757	1757	0
113	20240423	184400	101073241	1757	1757	1757	1757	0
114	20240423	184300	101073241	1757	1757	1757	1757	0
115	20240423	184200	101073241	1757	1757	1757	1757	0
116	20240423	184100	101073241	1757	1757	1757	1757	0
117	20240423	184000	101073241	1757	1757	1757	1757	0
118	20240423	183900	101073241	1757	1757	1757	1757	0
119	20240423	183800	101073241	1757	1757	1757	1757	0
120	20240423	183700	101073241	1757	1757	1757	1757	0
121	20240423	183600	101073241	1757	1757	1757	1757	0
122	20240423	183500	101073241	1757	1757	1757	1757	138
123	20240423	183400	101073241	1757	1757	1757	1757	0
124	20240423	183300	101073241	1757	1757	1757	1757	0
125	20240423	183200	101073241	1757	1757	1757	1757	0
126	20240423	183100	101073241	1757	1757	1757	1757	0
127	20240423	183000	101073241	1757	1757	1757	1757	0
128	20240423	182900	101073241	1757	1757	1757	1757	0
129	20240423	182800	101073241	1757	1757	1757	1757	0
130	20240423	182700	101073241	1757	1757	1757	1757	0
131	20240423	182600	101073241	1757	1757	1757	1757	0
132	20240423	182500	101073241	1757	1757	1757	1757	0
133	20240423	182400	101073241	1757	1757	1757	1757	0
134	20240423	182300	101073241	1757	1757	1757	1757	0
135	20240423	182200	101073241	1757	1757	1757	1757	0
136	20240423	182100	101073241	1757	1757	1757	1757	0
137	20240423	182000	101073241	1757	1757	1757	1757	0
138	20240423	181900	101073241	1757	1757	1757	1757	0
139	20240423	181800	101073241	1757	1757	1757	1757	0
140	20240423	181700	101073241	1757	1757	1757	1757	0
141	20240423	181600	101073241	1757	1757	1757	1757	0
142	20240423	181500	101073241	1757	1757	1757	1757	0
143	20240423	181400	101073241	1757	1757	1757	1757	0
144	20240423	181300	101073241	1757	1757	1757	1757	0
145	20240423	181200	101073241	1757	1757	1757	1757	0
146	20240423	181100	101073241	1757	1757	1757	1757	0
147	20240423	181000	101073241	1757	1757	1757	1757	0
148	20240423	180900	101073241	1757	1757	1757	1757	0
149	20240423	180800	101073241	1757	1757	1757	1757	0
150	20240423	180700	101073241	1757	1757	1757	1757	0
151	20240423	180600	101073241	1757	1757	1757	1757	0
152	20240423	180500	101073241	1757	1757	1757	1757	138
153	20240423	180400	101073241	1757	1757	1757	1757	0
154	20240423	180300	101073241	1757	1757	1757	1757	0
155	20240423	180200	101073241	1757	1757	1757	1757	0
156	20240423	180100	101073241	1757	1757	1757	1757	0
157	20240423	180000	101073241	1757	1757	1757	1757	0
158	20240423	175900	101073241	1757	1757	1757	1757	0
159	20240423	175800	101073241	1757	1757	1757	1757	0
160	20240423	175700	101073241	1757	1757	1757	1757	0
161	20240423	175600	101073241	1757	1757	1757	1757	0
162	20240423	175500	101073241	1757	1757	1757	1757	0
163	20240423	175400	101073241	1757	1757	1757	1757	0
164	20240423	175300	101073241	1757	1757	1757	1757	0
165	20240423	175200	101073241	1757	1757	1757	1757	0
166	20240423	175100	101073241	1757	1757	1757	1757	0
167	20240423	175000	101073241	1757	1757	1757	1757	0
168	20240423	174900	101073241	1757	1757	1757	1757	0
169	20240423	174800	101073241	1757	1757	1757	1757	0
170	20240423	174700	101073241	1757	1757	1757	1757	0
171	20240423	174600	101073241	1757	1757	1757	1757	0
172	20240423	174500	101073241	1757	1757	1757	1757	0
173	20240423	174400	101073241	1757	1757	1757	1757	0
174	20240423	174300	101073241	1757	1757	1757	1757	0
175	20240423	174200	101073241	1757	1757	1757	1757	0
176	20240423	174100	101073241	1757	1757	1757	1757	0
177	20240423	174000	101073241	1757	1757	1757	1757	0
178	20240423	173900	101073241	1757	1757	1757	1757	0
179	20240423	173800	101073241	1757	1757	1757	1757	0
180	20240423	173700	101073241	1757	1757	1757	1757	0
181	20240423	173600	101073241	1757	1757	1757	1757	0
182	20240423	173500	101073241	1757	1757	1757	1757	138
183	20240423	173400	101073241	1757	1757	1757	1757	0
184	20240423	173300	101073241	1757	1757	1757	1757	0
185	20240423	173200	101073241	1757	1757	1757	1757	0
186	20240423	173100	101073241	1757	1757	1757	1757	0
187	20240423	173000	101073241	1757	1757	1757	1757	0
188	20240423	172900	101073241	1757	1757	1757	1757	0
189	20240423	172800	101073241	1757	1757	1757	1757	0
190	20240423	172700	101073241	1757	1757	1757	1757	0
191	20240423	172600	101073241	1757	1757	1757	1757	0
192	20240423	172500	101073241	1757	1757	1757	1757	0
193	20240423	172400	101073241	1757	1757	1757	1757	0
194	20240423	172300	101073241	1757	1757	1757	1757	0
195	20240423	172200	101073241	1757	1757	1757	1757	0
196	20240423	172100	101073241	1757	1757	1757	1757	0
197	20240423	172000	101073241	1757	1757	1757	1757	0
198	20240423	171900	101073241	1757	1757	1757	1757	0
199	20240423	171800	101073241	1757	1757	1757	1757	0
200	20240423	171700	101073241	1757	1757	1757	1757	0
201	20240423	171600	101073241	1757	1757	1757	1757	0
202	20240423	171500	101073241	1757	1757	1757	1757	0
203	20240423	171400	101073241	1757	1757	1757	1757	0
204	20240423	171300	101073241	1757	1757	1757	1757	0
205	20240423	171200	101073241	1757	1757	1757	1757	0
206	20240423	171100	101073241	1757	1757	1757	1757	0
207	20240423	171000	101073241	1757	1757	1757	1757	0
208	20240423	170900	101073241	1757	1757	1757	1757	0
209	20240423	170800	101073241	1757	1757	1757	1757	0
210	20240423	170700	101073241	1757	1757	1757	1757	0
211	20240423	170600	101073241	1757	1757	1757	1757	0
212	20240423	170500	101073241	1757	1757	1757	1757	138
213	20240423	170400	101073241	1757	1757	1757	1757	0
214	20240423	170300	101073241	1757	1757	1757	1757	0
215	20240423	170200	101073241	1757	1757	1757	1757	0
216	20240423	170100	101073241	1757	1757	1757	1757	0
217	20240423	170000	101073241	1757	1757	1757	1757	0
218	20240423	165900	101073241	1757	1757	1757	1757	0
219	20240423	165800	101073241	1757	1757	1757	1757	0
220	20240423	165700	101073241	1757	1757	1757	1757	0
221	20240423	165600	101073241	1757	1757	1757	1757	0
222	20240423	165500	101073241	1757	1757	1757	1757	0
223	20240423	165400	101073241	1757	1757	1757	1757	0
224	20240423	165300	101073241	1757	1757	1757	1757	0
225	20240423	165200	101073241	1757	1757	1757	1757	0
226	20240423	165100	101073241	1757	1757	1757	1757	0
227	20240423	165000	101073241	1757	1757	1757	1757	0
228	20240423	164900	101073241	1757	1757	1757	1757	0
229	20240423	164800	101073241	1757	1757	1757	1757	0
230	20240423	164700	101073241	1757	1757	1757	1757	0
231	20240423	164600	101073241	1757	1757	1757	1757	0
232	20240423	164500	101073241	1757	1757	1757	1757	0
233	20240423	164400	101073241	1757	1757	1757	1757	0
234	20240423	164300	101073241	1757	1757	1757	1757	0
235	20240423	164200	101073241	1757	1757	1757	1757	0
236	20240423	164100	101073241	1757	1757	1757	1757	0
237	20240423	164000	101073241	1757	1757	1757	1757	0
238	20240423	163900	101073241	1757	1757	1757	1757	0
239	20240423	163800	101073241	1757	1757	1757	1757	0
240	20240423	163700	101073241	1757	1757	1757	1757	0
241	20240423	163600	101073241	1757	1757	1757	1757	0
242	20240423	163500	101073241	1757	1757	1757	1757	138
243	20240423	163400	101073241	1757	1757	1757	1757	0
244	20240423	163300	101073241	1757	1757	1757	1757	0
245	20240423	163200	101073241	1757	1757	1757	1757	0
246	20240423	163100	101073241	1757	1757	1757	1757	0
247	20240423	163000	101073241	1757	1757	1757	1757	0
248	20240423	162900	101073241	1757	1757	1757	1757	0
249	20240423	162800	101073241	1757	1757	1757	1757	0
250	20240423	162700	101073241	1757	1757	1757	1757	0
251	20240423	162600	101073241	1757	1757	1757	1757	0
252	20240423	162500	101073241	1757	1757	1757	1757	0
253	20240423	162400	101073241	1757	1757	1757	1757	0
254	20240423	162300	101073241	1757	1757	1757	1757	0
255	20240423	162200	101073241	1757	1757	1757	1757	0
256	20240423	162100	101073241	1757	1757	1757	1757	0
257	20240423	162000	101073241	1757	1757	1757	1757	0
258	20240423	161900	101073241	1757	1757	1757	1757	0
259	20240423	161800	101073241	1757	1757	1757	1757	0
260	20240423	161700	101073241	1757	1757	1757	1757	0
261	20240423	161600	101073241	1757	1757	1757	1757	0
262	20240423	161500	101073241	1757	1757	1757	1757	0
263	20240423	161400	101073241	1757	1757	1757	1757	0
264	20240423	161300	101073241	1757	1757	1757	1757	0
265	20240423	161200	101073241	1757	1757	1757	1757	0
266	20240423	161100	101073241	1757	1757	1757	1757	0
267	20240423	161000	101073241	1757	1757	1757	1757	0
268	20240423	160900	101073241	1757	1757	1757	1757	0
269	20240423	160800	101073241	1757	1757	1757	1757	0
270	20240423	160700	101073241	1757	1757	1757	1757	0
271	20240423	160600	101073241	1757	1757	1757	1757	0
272	20240423	160500	101073241	1757	1757	1757	1757	138
273	20240423	160400	101073241	1757	1757	1757	1757	0
274	20240423	160300	101073241	1757	1757	1757	1757	0
275	20240423	160200	101073241	1757	1757	1757	1757	0
276	20240423	160100	101073241	1757	1757	1757	1757	0
277	20240423	160000	101073241	1757	1757	1757	1757	0
278	20240423	155900	101073241	1757	1757	1757	1757	0
279	20240423	155800	101073241	1757	1757	1757	1757	0
280	20240423	155700	101073241	1757	1757	1757	1757	0
281	20240423	155600	101073241	1757	1757	1757	1757	0
282	20240423	155500	101073241	1757	1757	1757	1757	0
283	20240423	155400	101073241	1757	1757	1757	1757	0
284	20240423	155300	101073241	1757	1757	1757	1757	0
285	20240423	155200	101073241	1757	1757	1757	1757	0
286	20240423	155100	101073241	1757	1757	1757	1757	0
287	20240423	155000	101073241	1757	1757	1757	1757	0
288	20240423	154900	101073241	1757	1757	1757	1757	0
289	20240423	154800	101073241	1757	1757	1757	1757	0
290	20240423	154700	101073241	1757	1757	1757	1757	0
291	20240423	154600	101073241	1757	1757	1757	1757	0
292	20240423	154500	101073241	1757	1757	1757	1757	0
293	20240423	154400	101073241	1757	1757	1757	1757	0
294	20240423	154300	101073241	1757	1757	1757	1757	0
295	20240423	154200	101073241	1757	1757	1757	1757	0
296	20240423	154100	101073241	1757	1757	1757	1757	0
297	20240423	154000	101073241	1757	1757	1757	1757	0
298	20240423	153900	101073241	1757	1757	1757	1757	0
299	20240423	153800	101073241	1757	1757	1757	1757	0
300	20240423	153700	101073241	1757	1757	1757	1757	0
301	20240423	153600	101073241	1757	1757	1757	1757	0
302	20240423	153500	101073241	1757	1757	1757	1757	138
303	20240423	153400	101073241	1757	1757	1757	1757	0
304	20240423	153300	101073241	1757	1757	1757	1757	0
305	20240423	153200	101073241	1757	1757	1757	1757	0
306	20240423	153100	101073241	1757	1757	1757	1757	0
307	20240423	153000	101073241	1757	1757	1757	1757	138
308	20240423	152900	100830775	1743	1743	1743	1743	0
309	20240423	152800	100830775	1743	1743	1743	1743	0
310	20240423	152700	100830775	1743	1743	1743	1743	0
311	20240423	152600	100830775	1743	1743	1743	1743	0
312	20240423	152500	100830775	1743	1743	1743	1743	0
313	20240423	152400	100830775	1743	1743	1743	1743	0
314	20240423	152300	100830775	1743	1743	1743	1743	0
315	20240423	152200	100830775	1743	1743	1743	1743	0
316	20240423	152100	100830775	1743	1743	1743	1743	0
317	20240423	152000	100830775	1743	1743	1743	1743	0
318	20240423	151900	100830775	1743	1743	1743	1743	17
319	20240423	151800	100801144	1743	1743	1743	1743	177
320	20240423	151700	100492633	1743	1743	1743	1743	0
321	20240423	151600	100492633	1743	1743	1743	1743	0
322	20240423	151500	100492633	1743	1743	1743	1743	0
323	20240423	151400	100492633	1743	1745	1745	1743	1300
324	20240423	151300	98224589	1755	1755	1755	1755	0
325	20240423	151200	98224589	1755	1755	1755	1755	5000
326	20240423	151100	89449589	1743	1743	1743	1743	0
327	20240423	151000	89449589	1743	1743	1743	1743	65
328	20240423	150900	89336294	1755	1755	1755	1755	0
329	20240423	150800	89336294	1755	1744	1755	1744	5
330	20240423	150700	89327563	1744	1744	1744	1744	0
331	20240423	150600	89327563	1744	1744	1744	1744	5
332	20240423	150500	89318843	1755	1755	1755	1755	0
333	20240423	150400	89318843	1755	1755	1755	1754	170
334	20240423	150300	89020498	1755	1754	1755	1754	88
335	20240423	150200	88866066	1754	1753	1754	1753	144
336	20240423	150100	88613551	1753	1753	1753	1753	839
337	20240423	150000	87142784	1753	1753	1753	1753	0
338	20240423	145900	87142784	1753	1753	1753	1753	0
339	20240423	145800	87142784	1753	1753	1753	1753	0
340	20240423	145700	87142784	1753	1753	1753	1753	0
341	20240423	145600	87142784	1753	1753	1753	1753	0
342	20240423	145500	87142784	1753	1753	1753	1753	0
343	20240423	145400	87142784	1753	1753	1753	1753	0
344	20240423	145300	87142784	1753	1753	1753	1753	0
345	20240423	145200	87142784	1753	1753	1753	1753	0
346	20240423	145100	87142784	1753	1753	1753	1753	4
347	20240423	145000	87135772	1753	1753	1753	1753	0
348	20240423	144900	87135772	1753	1753	1753	1753	0
349	20240423	144800	87135772	1753	1753	1753	1753	4
350	20240423	144700	87128760	1753	1753	1753	1753	1
351	20240423	144600	87127007	1743	1743	1743	1743	0
352	20240423	144500	87127007	1743	1743	1743	1743	0
353	20240423	144400	87127007	1743	1743	1743	1743	0
354	20240423	144300	87127007	1743	1743	1743	1743	0
355	20240423	144200	87127007	1743	1743	1743	1743	0
356	20240423	144100	87127007	1743	1743	1743	1743	0
357	20240423	144000	87127007	1743	1743	1743	1743	217
358	20240423	143900	86748776	1743	1743	1743	1743	1
359	20240423	143800	86747033	1758	1758	1758	1758	0
360	20240423	143700	86747033	1758	1758	1758	1758	23
361	20240423	143600	86706599	1759	1759	1759	1759	595
362	20240423	143500	85659994	1759	1743	1759	1743	2700
363	20240423	143400	80922531	1755	1743	1755	1743	6010
364	20240423	143300	70375615	1741	1741	1741	1741	0
365	20240423	143200	70375615	1741	1741	1741	1741	0
366	20240423	143100	70375615	1741	1741	1741	1741	0
367	20240423	143000	70375615	1741	1741	1741	1741	0
368	20240423	142900	70375615	1741	1741	1741	1741	0
369	20240423	142800	70375615	1741	1741	1741	1741	0
370	20240423	142700	70375615	1741	1741	1741	1741	0
371	20240423	142600	70375615	1741	1741	1741	1741	0
372	20240423	142500	70375615	1741	1742	1742	1741	150
373	20240423	142400	70114460	1741	1741	1741	1741	0
374	20240423	142300	70114460	1741	1741	1741	1741	0
375	20240423	142200	70114460	1741	1741	1741	1741	0
376	20240423	142100	70114460	1741	1741	1741	1741	0
377	20240423	142000	70114460	1741	1741	1741	1741	50
378	20240423	141900	70027410	1741	1741	1741	1741	0
379	20240423	141800	70027410	1741	1741	1741	1741	0
380	20240423	141700	70027410	1741	1741	1741	1741	0
381	20240423	141600	70027410	1741	1741	1741	1741	0
382	20240423	141500	70027410	1741	1741	1741	1741	0
383	20240423	141400	70027410	1741	1741	1741	1741	0
384	20240423	141300	70027410	1741	1741	1741	1741	0
385	20240423	141200	70027410	1741	1742	1742	1741	154
386	20240423	141100	69759286	1743	1743	1743	1743	0
387	20240423	141000	69759286	1743	1743	1743	1743	0
388	20240423	140900	69759286	1743	1743	1743	1743	0
389	20240423	140800	69759286	1743	1743	1743	1743	0
390	20240423	140700	69759286	1743	1743	1743	1743	0
391	20240423	140600	69759286	1743	1743	1743	1743	7
392	20240423	140500	69747085	1743	1743	1743	1743	0
393	20240423	140400	69747085	1743	1743	1743	1743	0
394	20240423	140300	69747085	1743	1743	1743	1743	16
395	20240423	140200	69719197	1755	1755	1755	1755	0
396	20240423	140100	69719197	1755	1755	1755	1755	0
397	20240423	140000	69719197	1755	1755	1755	1755	0
398	20240423	135900	69719197	1755	1755	1755	1755	0
399	20240423	135800	69719197	1755	1755	1755	1755	0
400	20240423	135700	69719197	1755	1755	1755	1755	0
401	20240423	135600	69719197	1755	1755	1755	1755	0
402	20240423	135500	69719197	1755	1755	1755	1755	0
403	20240423	135400	69719197	1755	1755	1755	1755	0
404	20240423	135300	69719197	1755	1755	1755	1755	13
405	20240423	135200	69696382	1755	1755	1755	1755	0
406	20240423	135100	69696382	1755	1755	1755	1755	0
407	20240423	135000	69696382	1755	1755	1755	1755	0
408	20240423	134900	69696382	1755	1755	1755	1755	0
409	20240423	134800	69696382	1755	1755	1755	1755	0
410	20240423	134700	69696382	1755	1755	1755	1755	0
411	20240423	134600	69696382	1755	1755	1755	1755	0
412	20240423	134500	69696382	1755	1755	1755	1755	0
413	20240423	134400	69696382	1755	1755	1755	1755	0
414	20240423	134300	69696382	1755	1755	1755	1755	10
415	20240423	134200	69678832	1755	1755	1755	1755	0
416	20240423	134100	69678832	1755	1755	1755	1755	0
417	20240423	134000	69678832	1755	1755	1755	1755	0
418	20240423	133900	69678832	1755	1755	1755	1755	0
419	20240423	133800	69678832	1755	1755	1755	1755	0
420	20240423	133700	69678832	1755	1755	1755	1755	0
421	20240423	133600	69678832	1755	1755	1755	1755	0
422	20240423	133500	69678832	1755	1755	1755	1755	0
423	20240423	133400	69678832	1755	1755	1755	1755	0
424	20240423	133300	69678832	1755	1755	1755	1755	1
425	20240423	133200	69677077	1755	1755	1755	1755	2
426	20240423	133100	69673567	1755	1742	1755	1742	451
427	20240423	133000	68885141	1742	1741	1742	1741	255
428	20240423	132900	68441034	1742	1742	1742	1742	326
429	20240423	132800	67873142	1742	1742	1742	1742	0
430	20240423	132700	67873142	1742	1742	1742	1742	0
431	20240423	132600	67873142	1742	1742	1742	1742	0
432	20240423	132500	67873142	1742	1742	1742	1742	0
433	20240423	132400	67873142	1742	1746	1746	1742	3731
434	20240423	132300	61373208	1756	1756	1756	1756	0
435	20240423	132200	61373208	1756	1756	1756	1756	0
436	20240423	132100	61373208	1756	1756	1756	1756	0
437	20240423	132000	61373208	1756	1756	1756	1756	0
438	20240423	131900	61373208	1756	1756	1756	1756	0
439	20240423	131800	61373208	1756	1756	1756	1756	0
440	20240423	131700	61373208	1756	1756	1756	1756	0
441	20240423	131600	61373208	1756	1756	1756	1756	0
442	20240423	131500	61373208	1756	1754	1756	1754	1008
443	20240423	131400	59604179	1755	1755	1755	1755	0
444	20240423	131300	59604179	1755	1755	1755	1755	57
445	20240423	131200	59504144	1755	1755	1755	1755	0
446	20240423	131100	59504144	1755	1754	1755	1754	6000
447	20240423	131000	48975144	1755	1755	1755	1755	0
448	20240423	130900	48975144	1755	1755	1755	1755	19
449	20240423	130800	48941799	1756	1756	1756	1756	0
450	20240423	130700	48941799	1756	1756	1756	1756	0
451	20240423	130600	48941799	1756	1756	1756	1756	0
452	20240423	130500	48941799	1756	1756	1756	1756	2
453	20240423	130400	48938287	1755	1755	1755	1755	0
454	20240423	130300	48938287	1755	1755	1755	1755	0
455	20240423	130200	48938287	1755	1755	1755	1755	0
456	20240423	130100	48938287	1755	1755	1755	1755	0
457	20240423	130000	48938287	1755	1755	1755	1755	0
458	20240423	125900	48938287	1755	1755	1755	1755	0
459	20240423	125800	48938287	1755	1755	1755	1755	12
460	20240423	125700	48917227	1755	1755	1755	1755	3
461	20240423	125600	48911962	1755	1755	1755	1755	5000
462	20240423	125500	40136962	1755	1755	1755	1755	0
463	20240423	125400	40136962	1755	1755	1755	1755	0
464	20240423	125300	40136962	1755	1755	1755	1755	0
465	20240423	125200	40136962	1755	1755	1755	1755	0
466	20240423	125100	40136962	1755	1755	1755	1755	0
467	20240423	125000	40136962	1755	1755	1755	1755	0
468	20240423	124900	40136962	1755	1755	1755	1755	0
469	20240423	124800	40136962	1755	1755	1755	1755	0
470	20240423	124700	40136962	1755	1755	1755	1755	0
471	20240423	124600	40136962	1755	1755	1755	1755	0
472	20240423	124500	40136962	1755	1755	1755	1755	0
473	20240423	124400	40136962	1755	1755	1755	1755	57
474	20240423	124300	40036927	1755	1755	1755	1755	2
475	20240423	124200	40033417	1755	1755	1755	1755	0
476	20240423	124100	40033417	1755	1755	1755	1755	0
477	20240423	124000	40033417	1755	1755	1755	1755	0
478	20240423	123900	40033417	1755	1755	1755	1755	0
479	20240423	123800	40033417	1755	1750	1755	1750	5000
480	20240423	123700	31258582	1750	1750	1750	1750	0
481	20240423	123600	31258582	1750	1750	1750	1750	0
482	20240423	123500	31258582	1750	1750	1750	1750	0
483	20240423	123400	31258582	1750	1750	1750	1750	0
484	20240423	123300	31258582	1750	1750	1750	1750	150
485	20240423	123200	30996082	1750	1750	1750	1750	0
486	20240423	123100	30996082	1750	1750	1750	1750	0
487	20240423	123000	30996082	1750	1750	1750	1750	0
488	20240423	122900	30996082	1750	1750	1750	1750	0
489	20240423	122800	30996082	1750	1743	1750	1743	60
490	20240423	122700	30891170	1743	1743	1743	1743	0
491	20240423	122600	30891170	1743	1743	1743	1743	0
492	20240423	122500	30891170	1743	1743	1743	1743	0
493	20240423	122400	30891170	1743	1743	1743	1743	9
494	20240423	122300	30875483	1743	1743	1743	1743	0
495	20240423	122200	30875483	1743	1743	1743	1743	0
496	20240423	122100	30875483	1743	1743	1743	1743	0
497	20240423	122000	30875483	1743	1744	1744	1743	61
498	20240423	121900	30769155	1742	1742	1742	1742	0
499	20240423	121800	30769155	1742	1742	1742	1742	0
500	20240423	121700	30769155	1742	1742	1742	1742	0
501	20240423	121600	30769155	1742	1742	1742	1742	0
502	20240423	121500	30769155	1742	1742	1742	1742	0
503	20240423	121400	30769155	1742	1742	1742	1742	0
504	20240423	121300	30769155	1742	1742	1742	1742	0
505	20240423	121200	30769155	1742	1742	1742	1742	0
506	20240423	121100	30769155	1742	1742	1742	1742	0
507	20240423	121000	30769155	1742	1742	1742	1742	0
508	20240423	120900	30769155	1742	1742	1742	1742	0
509	20240423	120800	30769155	1742	1742	1742	1742	0
510	20240423	120700	30769155	1742	1742	1742	1742	0
511	20240423	120600	30769155	1742	1742	1742	1742	0
512	20240423	120500	30769155	1742	1742	1742	1742	0
513	20240423	120400	30769155	1742	1742	1742	1742	0
514	20240423	120300	30769155	1742	1742	1742	1742	0
515	20240423	120200	30769155	1742	1742	1742	1742	0
516	20240423	120100	30769155	1742	1742	1742	1742	0
517	20240423	120000	30769155	1742	1742	1742	1742	0
518	20240423	115900	30769155	1742	1742	1742	1742	0
519	20240423	115800	30769155	1742	1742	1742	1742	0
520	20240423	115700	30769155	1742	1742	1742	1742	0
521	20240423	115600	30769155	1742	1742	1742	1742	0
522	20240423	115500	30769155	1742	1742	1742	1742	0
523	20240423	115400	30769155	1742	1742	1742	1742	0
524	20240423	115300	30769155	1742	1742	1742	1742	0
525	20240423	115200	30769155	1742	1742	1742	1742	0
526	20240423	115100	30769155	1742	1742	1742	1742	0
527	20240423	115000	30769155	1742	1745	1745	1742	500
528	20240423	114900	29897575	1745	1745	1745	1745	0
529	20240423	114800	29897575	1745	1745	1745	1745	0
530	20240423	114700	29897575	1745	1745	1745	1745	2
531	20240423	114600	29894085	1755	1755	1755	1755	10
532	20240423	114500	29876535	1756	1756	1756	1756	0
533	20240423	114400	29876535	1756	1756	1756	1756	0
534	20240423	114300	29876535	1756	1756	1756	1756	0
535	20240423	114200	29876535	1756	1758	1758	1756	11
536	20240423	114100	29857199	1758	1758	1758	1758	0
537	20240423	114000	29857199	1758	1758	1758	1758	0
538	20240423	113900	29857199	1758	1758	1758	1758	0
539	20240423	113800	29857199	1758	1758	1758	1758	0
540	20240423	113700	29857199	1758	1758	1758	1758	0
541	20240423	113600	29857199	1758	1758	1758	1758	18
542	20240423	113500	29825555	1745	1745	1745	1745	0
543	20240423	113400	29825555	1745	1745	1745	1745	0
544	20240423	113300	29825555	1745	1745	1745	1745	0
545	20240423	113200	29825555	1745	1745	1745	1745	0
546	20240423	113100	29825555	1745	1745	1745	1745	0
547	20240423	113000	29825555	1745	1745	1745	1745	0
548	20240423	112900	29825555	1745	1745	1745	1745	0
549	20240423	112800	29825555	1745	1745	1745	1745	17
550	20240423	112700	29795890	1744	1744	1744	1744	0
551	20240423	112600	29795890	1744	1744	1744	1744	750
552	20240423	112500	28487890	1744	1744	1744	1744	0
553	20240423	112400	28487890	1744	1744	1744	1744	0
554	20240423	112300	28487890	1744	1744	1744	1744	0
555	20240423	112200	28487890	1744	1744	1744	1744	3
556	20240423	112100	28482658	1742	1744	1744	1742	11
557	20240423	112000	28463491	1761	1761	1761	1761	0
558	20240423	111900	28463491	1761	1761	1761	1761	0
559	20240423	111800	28463491	1761	1761	1761	1761	0
560	20240423	111700	28463491	1761	1761	1761	1761	0
561	20240423	111600	28463491	1761	1761	1761	1761	0
562	20240423	111500	28463491	1761	1761	1761	1761	0
563	20240423	111400	28463491	1761	1761	1761	1761	0
564	20240423	111300	28463491	1761	1761	1761	1761	0
565	20240423	111200	28463491	1761	1761	1761	1761	0
566	20240423	111100	28463491	1761	1761	1761	1761	0
567	20240423	111000	28463491	1761	1761	1761	1761	0
568	20240423	110900	28463491	1761	1761	1761	1761	0
569	20240423	110800	28463491	1761	1761	1761	1761	0
570	20240423	110700	28463491	1761	1761	1761	1761	0
571	20240423	110600	28463491	1761	1761	1761	1761	0
572	20240423	110500	28463491	1761	1761	1761	1761	0
573	20240423	110400	28463491	1761	1761	1761	1761	1
574	20240423	110300	28461730	1761	1758	1761	1758	30
575	20240423	110200	28408939	1761	1761	1761	1761	0
576	20240423	110100	28408939	1761	1748	1761	1748	500
577	20240423	110000	27530350	1741	1741	1741	1741	0
578	20240423	105900	27530350	1741	1741	1741	1741	0
579	20240423	105800	27530350	1741	1742	1742	1741	21
580	20240423	105700	27493787	1756	1756	1756	1756	0
581	20240423	105600	27493787	1756	1756	1756	1756	0
582	20240423	105500	27493787	1756	1756	1756	1756	0
583	20240423	105400	27493787	1756	1756	1756	1756	0
584	20240423	105300	27493787	1756	1756	1756	1756	0
585	20240423	105200	27493787	1756	1756	1756	1756	0
586	20240423	105100	27493787	1756	1756	1756	1756	0
587	20240423	105000	27493787	1756	1756	1756	1756	0
588	20240423	104900	27493787	1756	1756	1756	1756	0
589	20240423	104800	27493787	1756	1756	1756	1756	0
590	20240423	104700	27493787	1756	1756	1756	1756	0
591	20240423	104600	27493787	1756	1756	1756	1756	0
592	20240423	104500	27493787	1756	1756	1756	1756	0
593	20240423	104400	27493787	1756	1756	1756	1756	0
594	20240423	104300	27493787	1756	1756	1756	1756	0
595	20240423	104200	27493787	1756	1756	1756	1756	8
596	20240423	104100	27479739	1741	1741	1741	1741	0
597	20240423	104000	27479739	1741	1741	1741	1741	0
598	20240423	103900	27479739	1741	1741	1741	1741	0
599	20240423	103800	27479739	1741	1741	1741	1741	100
600	20240423	103700	27305639	1740	1740	1740	1740	0
601	20240423	103600	27305639	1740	1740	1740	1740	0
602	20240423	103500	27305639	1740	1740	1740	1740	0
603	20240423	103400	27305639	1740	1740	1740	1740	0
604	20240423	103300	27305639	1740	1754	1754	1740	957
605	20240423	103200	25634013	1754	1754	1754	1754	0
606	20240423	103100	25634013	1754	1754	1754	1754	0
607	20240423	103000	25634013	1754	1754	1754	1754	0
608	20240423	102900	25634013	1754	1754	1754	1754	301
609	20240423	102800	25106059	1757	1757	1757	1757	75
610	20240423	102700	24974284	1757	1757	1757	1757	0
611	20240423	102600	24974284	1757	1757	1757	1757	3
612	20240423	102500	24969013	1755	1755	1755	1755	0
613	20240423	102400	24969013	1755	1755	1755	1755	45
614	20240423	102300	24890038	1757	1757	1757	1757	0
615	20240423	102200	24890038	1757	1757	1757	1757	0
616	20240423	102100	24890038	1757	1757	1757	1757	0
617	20240423	102000	24890038	1757	1757	1757	1757	0
618	20240423	101900	24890038	1757	1757	1757	1757	0
619	20240423	101800	24890038	1757	1757	1757	1757	0
620	20240423	101700	24890038	1757	1757	1757	1757	0
621	20240423	101600	24890038	1757	1757	1757	1757	0
622	20240423	101500	24890038	1757	1757	1757	1757	0
623	20240423	101400	24890038	1757	1757	1757	1757	0
624	20240423	101300	24890038	1757	1755	1757	1755	142
625	20240423	101200	24640826	1754	1753	1754	1753	2536
626	20240423	101100	20194709	1754	1747	1754	1747	4527
627	20240423	101000	12279477	1741	1741	1741	1741	0
628	20240423	100900	12279477	1741	1741	1741	1741	0
629	20240423	100800	12279477	1741	1741	1741	1741	0
630	20240423	100700	12279477	1741	1741	1741	1741	0
631	20240423	100600	12279477	1741	1741	1741	1741	0
632	20240423	100500	12279477	1741	1741	1741	1741	0
633	20240423	100400	12279477	1741	1741	1741	1741	0
634	20240423	100300	12279477	1741	1741	1741	1741	9
635	20240423	100200	12263808	1741	1742	1742	1741	908
636	20240423	100100	10682979	1747	1747	1747	1747	2
637	20240423	100000	10679485	1748	1748	1748	1748	1
638	20240423	095900	10677737	1748	1748	1748	1748	0
639	20240423	095800	10677737	1748	1748	1748	1748	7
640	20240423	095700	10665501	1748	1748	1748	1748	0
641	20240423	095600	10665501	1748	1748	1748	1748	1
642	20240423	095500	10663753	1748	1748	1748	1748	5
643	20240423	095400	10655013	1748	1748	1748	1748	0
644	20240423	095300	10655013	1748	1748	1748	1748	12
645	20240423	095200	10634037	1742	1742	1742	1742	0
646	20240423	095100	10634037	1742	1742	1742	1742	1
647	20240423	095000	10632295	1741	1741	1741	1741	0
648	20240423	094900	10632295	1741	1741	1741	1741	0
649	20240423	094800	10632295	1741	1741	1741	1741	646
650	20240423	094700	9507609	1741	1741	1741	1741	0
651	20240423	094600	9507609	1741	1741	1741	1741	0
652	20240423	094500	9507609	1741	1741	1741	1741	0
653	20240423	094400	9507609	1741	1741	1741	1741	100
654	20240423	094300	9333509	1741	1741	1741	1741	0
655	20240423	094200	9333509	1741	1743	1743	1741	231
656	20240423	094100	8931276	1750	1750	1750	1750	0
657	20240423	094000	8931276	1750	1750	1750	1750	0
658	20240423	093900	8931276	1750	1750	1750	1750	0
659	20240423	093800	8931276	1750	1750	1750	1750	0
660	20240423	093700	8931276	1750	1750	1750	1750	0
661	20240423	093600	8931276	1750	1750	1750	1750	0
662	20240423	093500	8931276	1750	1750	1750	1750	0
663	20240423	093400	8931276	1750	1750	1750	1750	934
664	20240423	093300	7296776	1750	1750	1750	1750	8
665	20240423	093200	7282776	1750	1750	1750	1750	58
666	20240423	093100	7181276	1750	1750	1750	1750	100
667	20240423	093000	7006276	1750	1749	1750	1749	10
668	20240423	092900	6988777	1750	1750	1750	1750	0
669	20240423	092800	6988777	1750	1748	1750	1748	60
670	20240423	092700	6883799	1743	1743	1743	1743	0
671	20240423	092600	6883799	1743	1743	1743	1743	0
672	20240423	092500	6883799	1743	1743	1743	1743	150
673	20240423	092400	6622349	1743	1743	1743	1741	478
674	20240423	092300	5789943	1741	1741	1741	1741	0
675	20240423	092200	5789943	1741	1741	1741	1741	0
676	20240423	092100	5789943	1741	1741	1741	1741	0
677	20240423	092000	5789943	1741	1741	1741	1741	0
678	20240423	091900	5789943	1741	1741	1741	1741	0
679	20240423	091800	5789943	1741	1741	1741	1741	0
680	20240423	091700	5789943	1741	1741	1741	1741	0
681	20240423	091600	5789943	1741	1741	1741	1741	0
682	20240423	091500	5789943	1741	1741	1741	1741	0
683	20240423	091400	5789943	1741	1741	1741	1741	0
684	20240423	091300	5789943	1741	1741	1741	1741	0
685	20240423	091200	5789943	1741	1741	1741	1741	0
686	20240423	091100	5789943	1741	1741	1741	1741	0
687	20240423	091000	5789943	1741	1741	1741	1741	0
688	20240423	090900	5789943	1741	1742	1742	1741	600
689	20240423	090800	4745341	1740	1740	1740	1740	0
690	20240423	090700	4745341	1740	1740	1740	1740	0
691	20240423	090600	4745341	1740	1740	1740	1740	10
692	20240423	090500	4727941	1740	1740	1740	1740	5
693	20240423	090400	4719241	1740	1728	1740	1728	880
694	20240423	090300	3191219	1728	1728	1728	1728	2
695	20240423	090200	3187763	1728	1728	1728	1728	0
696	20240423	090100	3187763	1728	1728	1728	1728	0
697	20240423	090000	3187763	1728	1711	1728	1711	1863