KissMeData/011330/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185600	237717983	1650	1650	1650	1650	8314
3	20240423	185500	237717983	1650	1650	1650	1650	0
4	20240423	185400	237717983	1650	1650	1650	1650	0
5	20240423	185300	237717983	1650	1650	1650	1650	0
6	20240423	185200	237717983	1650	1650	1650	1650	0
7	20240423	185100	237717983	1650	1650	1650	1650	0
8	20240423	185000	237717983	1650	1650	1650	1650	0
9	20240423	184900	237717983	1650	1650	1650	1650	0
10	20240423	184800	237717983	1650	1650	1650	1650	0
11	20240423	184700	237717983	1650	1650	1650	1650	0
12	20240423	184600	237717983	1650	1650	1650	1650	0
13	20240423	184500	237717983	1650	1650	1650	1650	0
14	20240423	184400	237717983	1650	1650	1650	1650	0
15	20240423	184300	237717983	1650	1650	1650	1650	0
16	20240423	184200	237717983	1650	1650	1650	1650	0
17	20240423	184100	237717983	1650	1650	1650	1650	0
18	20240423	184000	237717983	1650	1650	1650	1650	0
19	20240423	183900	237717983	1650	1650	1650	1650	0
20	20240423	183800	237717983	1650	1650	1650	1650	0
21	20240423	183700	237717983	1650	1650	1650	1650	0
22	20240423	183600	237717983	1650	1650	1650	1650	0
23	20240423	183500	237717983	1650	1650	1650	1650	0
24	20240423	183400	237717983	1650	1650	1650	1650	0
25	20240423	183300	237717983	1650	1650	1650	1650	0
26	20240423	183200	237717983	1650	1650	1650	1650	0
27	20240423	183100	237717983	1650	1650	1650	1650	0
28	20240423	183000	237717983	1650	1650	1650	1650	0
29	20240423	182900	237717983	1650	1650	1650	1650	0
30	20240423	182800	237717983	1650	1650	1650	1650	0
31	20240423	182700	237717983	1650	1650	1650	1650	0
32	20240423	182600	237717983	1650	1650	1650	1650	8314
33	20240423	182500	237717983	1650	1650	1650	1650	0
34	20240423	182400	237717983	1650	1650	1650	1650	0
35	20240423	182300	237717983	1650	1650	1650	1650	0
36	20240423	182200	237717983	1650	1650	1650	1650	0
37	20240423	182100	237717983	1650	1650	1650	1650	0
38	20240423	182000	237717983	1650	1650	1650	1650	0
39	20240423	181900	237717983	1650	1650	1650	1650	0
40	20240423	181800	237717983	1650	1650	1650	1650	0
41	20240423	181700	237717983	1650	1650	1650	1650	0
42	20240423	181600	237717983	1650	1650	1650	1650	0
43	20240423	181500	237717983	1650	1650	1650	1650	0
44	20240423	181400	237717983	1650	1650	1650	1650	0
45	20240423	181300	237717983	1650	1650	1650	1650	0
46	20240423	181200	237717983	1650	1650	1650	1650	0
47	20240423	181100	237717983	1650	1650	1650	1650	0
48	20240423	181000	237717983	1650	1650	1650	1650	0
49	20240423	180900	237717983	1650	1650	1650	1650	0
50	20240423	180800	237717983	1650	1650	1650	1650	0
51	20240423	180700	237717983	1650	1650	1650	1650	0
52	20240423	180600	237717983	1650	1650	1650	1650	0
53	20240423	180500	237717983	1650	1650	1650	1650	0
54	20240423	180400	237717983	1650	1650	1650	1650	0
55	20240423	180300	237717983	1650	1650	1650	1650	0
56	20240423	180200	237717983	1650	1650	1650	1650	0
57	20240423	180100	237717983	1650	1650	1650	1650	0
58	20240423	180000	237717983	1650	1650	1650	1650	0
59	20240423	175900	237717983	1650	1650	1650	1650	0
60	20240423	175800	237717983	1650	1650	1650	1650	0
61	20240423	175700	237717983	1650	1650	1650	1650	0
62	20240423	175600	237717983	1650	1650	1650	1650	8314
63	20240423	175500	237717983	1650	1650	1650	1650	0
64	20240423	175400	237717983	1650	1650	1650	1650	0
65	20240423	175300	237717983	1650	1650	1650	1650	0
66	20240423	175200	237717983	1650	1650	1650	1650	0
67	20240423	175100	237717983	1650	1650	1650	1650	0
68	20240423	175000	237717983	1650	1650	1650	1650	0
69	20240423	174900	237717983	1650	1650	1650	1650	0
70	20240423	174800	237717983	1650	1650	1650	1650	0
71	20240423	174700	237717983	1650	1650	1650	1650	0
72	20240423	174600	237717983	1650	1650	1650	1650	0
73	20240423	174500	237717983	1650	1650	1650	1650	0
74	20240423	174400	237717983	1650	1650	1650	1650	0
75	20240423	174300	237717983	1650	1650	1650	1650	0
76	20240423	174200	237717983	1650	1650	1650	1650	0
77	20240423	174100	237717983	1650	1650	1650	1650	0
78	20240423	174000	237717983	1650	1650	1650	1650	0
79	20240423	173900	237717983	1650	1650	1650	1650	0
80	20240423	173800	237717983	1650	1650	1650	1650	0
81	20240423	173700	237717983	1650	1650	1650	1650	0
82	20240423	173600	237717983	1650	1650	1650	1650	0
83	20240423	173500	237717983	1650	1650	1650	1650	0
84	20240423	173400	237717983	1650	1650	1650	1650	0
85	20240423	173300	237717983	1650	1650	1650	1650	0
86	20240423	173200	237717983	1650	1650	1650	1650	0
87	20240423	173100	237717983	1650	1650	1650	1650	0
88	20240423	173000	237717983	1650	1650	1650	1650	0
89	20240423	172900	237717983	1650	1650	1650	1650	0
90	20240423	172800	237717983	1650	1650	1650	1650	0
91	20240423	172700	237717983	1650	1650	1650	1650	0
92	20240423	172600	237717983	1650	1650	1650	1650	8314
93	20240423	172500	237717983	1650	1650	1650	1650	0
94	20240423	172400	237717983	1650	1650	1650	1650	0
95	20240423	172300	237717983	1650	1650	1650	1650	0
96	20240423	172200	237717983	1650	1650	1650	1650	0
97	20240423	172100	237717983	1650	1650	1650	1650	0
98	20240423	172000	237717983	1650	1650	1650	1650	0
99	20240423	171900	237717983	1650	1650	1650	1650	0
100	20240423	171800	237717983	1650	1650	1650	1650	0
101	20240423	171700	237717983	1650	1650	1650	1650	0
102	20240423	171600	237717983	1650	1650	1650	1650	0
103	20240423	171500	237717983	1650	1650	1650	1650	0
104	20240423	171400	237717983	1650	1650	1650	1650	0
105	20240423	171300	237717983	1650	1650	1650	1650	0
106	20240423	171200	237717983	1650	1650	1650	1650	0
107	20240423	171100	237717983	1650	1650	1650	1650	0
108	20240423	171000	237717983	1650	1650	1650	1650	0
109	20240423	170900	237717983	1650	1650	1650	1650	0
110	20240423	170800	237717983	1650	1650	1650	1650	0
111	20240423	170700	237717983	1650	1650	1650	1650	0
112	20240423	170600	237717983	1650	1650	1650	1650	0
113	20240423	170500	237717983	1650	1650	1650	1650	0
114	20240423	170400	237717983	1650	1650	1650	1650	0
115	20240423	170300	237717983	1650	1650	1650	1650	0
116	20240423	170200	237717983	1650	1650	1650	1650	0
117	20240423	170100	237717983	1650	1650	1650	1650	0
118	20240423	170000	237717983	1650	1650	1650	1650	0
119	20240423	165900	237717983	1650	1650	1650	1650	0
120	20240423	165800	237717983	1650	1650	1650	1650	0
121	20240423	165700	237717983	1650	1650	1650	1650	0
122	20240423	165600	237717983	1650	1650	1650	1650	8314
123	20240423	165500	237717983	1650	1650	1650	1650	0
124	20240423	165400	237717983	1650	1650	1650	1650	0
125	20240423	165300	237717983	1650	1650	1650	1650	0
126	20240423	165200	237717983	1650	1650	1650	1650	0
127	20240423	165100	237717983	1650	1650	1650	1650	0
128	20240423	165000	237717983	1650	1650	1650	1650	0
129	20240423	164900	237717983	1650	1650	1650	1650	0
130	20240423	164800	237717983	1650	1650	1650	1650	0
131	20240423	164700	237717983	1650	1650	1650	1650	0
132	20240423	164600	237717983	1650	1650	1650	1650	0
133	20240423	164500	237717983	1650	1650	1650	1650	0
134	20240423	164400	237717983	1650	1650	1650	1650	0
135	20240423	164300	237717983	1650	1650	1650	1650	0
136	20240423	164200	237717983	1650	1650	1650	1650	0
137	20240423	164100	237717983	1650	1650	1650	1650	0
138	20240423	164000	237717983	1650	1650	1650	1650	0
139	20240423	163900	237717983	1650	1650	1650	1650	0
140	20240423	163800	237717983	1650	1650	1650	1650	0
141	20240423	163700	237717983	1650	1650	1650	1650	0
142	20240423	163600	237717983	1650	1650	1650	1650	0
143	20240423	163500	237717983	1650	1650	1650	1650	0
144	20240423	163400	237717983	1650	1650	1650	1650	0
145	20240423	163300	237717983	1650	1650	1650	1650	0
146	20240423	163200	237717983	1650	1650	1650	1650	0
147	20240423	163100	237717983	1650	1650	1650	1650	0
148	20240423	163000	237717983	1650	1650	1650	1650	0
149	20240423	162900	237717983	1650	1650	1650	1650	0
150	20240423	162800	237717983	1650	1650	1650	1650	0
151	20240423	162700	237717983	1650	1650	1650	1650	0
152	20240423	162600	237717983	1650	1650	1650	1650	8314
153	20240423	162500	237717983	1650	1650	1650	1650	0
154	20240423	162400	237717983	1650	1650	1650	1650	0
155	20240423	162300	237717983	1650	1650	1650	1650	0
156	20240423	162200	237717983	1650	1650	1650	1650	0
157	20240423	162100	237717983	1650	1650	1650	1650	0
158	20240423	162000	237717983	1650	1650	1650	1650	0
159	20240423	161900	237717983	1650	1650	1650	1650	0
160	20240423	161800	237717983	1650	1650	1650	1650	0
161	20240423	161700	237717983	1650	1650	1650	1650	0
162	20240423	161600	237717983	1650	1650	1650	1650	0
163	20240423	161500	237717983	1650	1650	1650	1650	0
164	20240423	161400	237717983	1650	1650	1650	1650	0
165	20240423	161300	237717983	1650	1650	1650	1650	0
166	20240423	161200	237717983	1650	1650	1650	1650	0
167	20240423	161100	237717983	1650	1650	1650	1650	0
168	20240423	161000	237717983	1650	1650	1650	1650	0
169	20240423	160900	237717983	1650	1650	1650	1650	0
170	20240423	160800	237717983	1650	1650	1650	1650	0
171	20240423	160700	237717983	1650	1650	1650	1650	0
172	20240423	160600	237717983	1650	1650	1650	1650	0
173	20240423	160500	237717983	1650	1650	1650	1650	0
174	20240423	160400	237717983	1650	1650	1650	1650	0
175	20240423	160300	237717983	1650	1650	1650	1650	0
176	20240423	160200	237717983	1650	1650	1650	1650	0
177	20240423	160100	237717983	1650	1650	1650	1650	0
178	20240423	160000	237717983	1650	1650	1650	1650	0
179	20240423	155900	237717983	1650	1650	1650	1650	0
180	20240423	155800	237717983	1650	1650	1650	1650	0
181	20240423	155700	237717983	1650	1650	1650	1650	0
182	20240423	155600	237717983	1650	1650	1650	1650	8314
183	20240423	155500	237717983	1650	1650	1650	1650	0
184	20240423	155400	237717983	1650	1650	1650	1650	0
185	20240423	155300	237717983	1650	1650	1650	1650	0
186	20240423	155200	237717983	1650	1650	1650	1650	0
187	20240423	155100	237717983	1650	1650	1650	1650	0
188	20240423	155000	237717983	1650	1650	1650	1650	0
189	20240423	154900	237717983	1650	1650	1650	1650	0
190	20240423	154800	237717983	1650	1650	1650	1650	0
191	20240423	154700	237717983	1650	1650	1650	1650	0
192	20240423	154600	237717983	1650	1650	1650	1650	0
193	20240423	154500	237717983	1650	1650	1650	1650	0
194	20240423	154400	237717983	1650	1650	1650	1650	0
195	20240423	154300	237717983	1650	1650	1650	1650	0
196	20240423	154200	237717983	1650	1650	1650	1650	0
197	20240423	154100	237717983	1650	1650	1650	1650	0
198	20240423	154000	237717983	1650	1650	1650	1650	0
199	20240423	153900	237717983	1650	1650	1650	1650	0
200	20240423	153800	237717983	1650	1650	1650	1650	0
201	20240423	153700	237717983	1650	1650	1650	1650	0
202	20240423	153600	237717983	1650	1650	1650	1650	0
203	20240423	153500	237717983	1650	1650	1650	1650	0
204	20240423	153400	237717983	1650	1650	1650	1650	0
205	20240423	153300	237717983	1650	1650	1650	1650	0
206	20240423	153200	237717983	1650	1650	1650	1650	0
207	20240423	153100	237717983	1650	1650	1650	1650	0
208	20240423	153000	237717983	1650	1650	1650	1650	8314
209	20240423	152900	223999883	1664	1664	1664	1664	0
210	20240423	152800	223999883	1664	1664	1664	1664	0
211	20240423	152700	223999883	1664	1664	1664	1664	0
212	20240423	152600	223999883	1664	1664	1664	1664	0
213	20240423	152500	223999883	1664	1664	1664	1664	0
214	20240423	152400	223999883	1664	1664	1664	1664	0
215	20240423	152300	223999883	1664	1664	1664	1664	0
216	20240423	152200	223999883	1664	1664	1664	1664	0
217	20240423	152100	223999883	1664	1664	1664	1664	0
218	20240423	152000	223999883	1664	1664	1664	1664	0
219	20240423	151900	223999883	1664	1664	1664	1664	0
220	20240423	151800	223999883	1664	1664	1664	1655	3
221	20240423	151700	223994900	1655	1655	1655	1655	0
222	20240423	151600	223994900	1655	1655	1655	1655	0
223	20240423	151500	223994900	1655	1655	1655	1655	0
224	20240423	151400	223994900	1655	1655	1655	1655	0
225	20240423	151300	223994900	1655	1655	1655	1655	105
226	20240423	151200	223821125	1655	1655	1655	1655	0
227	20240423	151100	223821125	1655	1655	1655	1655	260
228	20240423	151000	223390825	1655	1655	1655	1655	0
229	20240423	150900	223390825	1655	1665	1665	1654	703
230	20240423	150800	222225363	1665	1665	1665	1665	0
231	20240423	150700	222225363	1665	1665	1665	1665	1
232	20240423	150600	222223698	1665	1665	1665	1665	62
233	20240423	150500	222120468	1654	1654	1654	1654	0
234	20240423	150400	222120468	1654	1654	1654	1654	0
235	20240423	150300	222120468	1654	1654	1654	1654	0
236	20240423	150200	222120468	1654	1654	1654	1654	0
237	20240423	150100	222120468	1654	1654	1654	1654	0
238	20240423	150000	222120468	1654	1658	1658	1653	1001
239	20240423	145900	220463786	1660	1661	1661	1660	1731
240	20240423	145800	217589110	1661	1661	1661	1661	1
241	20240423	145700	217587449	1669	1669	1669	1669	0
242	20240423	145600	217587449	1669	1669	1669	1669	0
243	20240423	145500	217587449	1669	1669	1669	1669	0
244	20240423	145400	217587449	1669	1669	1669	1669	0
245	20240423	145300	217587449	1669	1669	1669	1669	0
246	20240423	145200	217587449	1669	1669	1669	1669	0
247	20240423	145100	217587449	1669	1661	1669	1661	9
248	20240423	145000	217572484	1661	1661	1661	1661	0
249	20240423	144900	217572484	1661	1661	1661	1661	0
250	20240423	144800	217572484	1661	1661	1661	1661	0
251	20240423	144700	217572484	1661	1661	1661	1661	0
252	20240423	144600	217572484	1661	1661	1661	1661	0
253	20240423	144500	217572484	1661	1661	1661	1661	1000
254	20240423	144400	215911484	1661	1661	1661	1661	0
255	20240423	144300	215911484	1661	1661	1661	1661	0
256	20240423	144200	215911484	1661	1661	1661	1661	0
257	20240423	144100	215911484	1661	1661	1661	1661	0
258	20240423	144000	215911484	1661	1662	1662	1661	32
259	20240423	143900	215858303	1662	1663	1663	1662	14
260	20240423	143800	215835022	1665	1665	1665	1665	206
261	20240423	143700	215492032	1668	1668	1668	1668	0
262	20240423	143600	215492032	1668	1668	1668	1668	0
263	20240423	143500	215492032	1668	1668	1668	1668	0
264	20240423	143400	215492032	1668	1672	1672	1668	2012
265	20240423	143300	212135972	1672	1672	1672	1672	0
266	20240423	143200	212135972	1672	1672	1672	1672	0
267	20240423	143100	212135972	1672	1672	1672	1672	0
268	20240423	143000	212135972	1672	1672	1672	1672	0
269	20240423	142900	212135972	1672	1672	1672	1672	0
270	20240423	142800	212135972	1672	1672	1672	1672	0
271	20240423	142700	212135972	1672	1672	1672	1672	0
272	20240423	142600	212135972	1672	1672	1672	1672	0
273	20240423	142500	212135972	1672	1672	1672	1672	0
274	20240423	142400	212135972	1672	1672	1672	1672	0
275	20240423	142300	212135972	1672	1674	1674	1672	1906
276	20240423	142200	208947332	1675	1675	1675	1675	210
277	20240423	142100	208595582	1678	1678	1678	1678	0
278	20240423	142000	208595582	1678	1678	1678	1678	0
279	20240423	141900	208595582	1678	1678	1678	1678	0
280	20240423	141800	208595582	1678	1678	1678	1678	17
281	20240423	141700	208567056	1679	1679	1679	1679	0
282	20240423	141600	208567056	1679	1679	1679	1679	0
283	20240423	141500	208567056	1679	1679	1679	1679	0
284	20240423	141400	208567056	1679	1679	1679	1679	0
285	20240423	141300	208567056	1679	1679	1679	1679	0
286	20240423	141200	208567056	1679	1679	1679	1679	0
287	20240423	141100	208567056	1679	1679	1679	1679	0
288	20240423	141000	208567056	1679	1679	1679	1679	0
289	20240423	140900	208567056	1679	1679	1679	1679	0
290	20240423	140800	208567056	1679	1679	1679	1679	0
291	20240423	140700	208567056	1679	1679	1679	1679	0
292	20240423	140600	208567056	1679	1679	1679	1679	0
293	20240423	140500	208567056	1679	1679	1679	1679	0
294	20240423	140400	208567056	1679	1679	1679	1679	0
295	20240423	140300	208567056	1679	1679	1679	1679	0
296	20240423	140200	208567056	1679	1679	1679	1679	0
297	20240423	140100	208567056	1679	1679	1679	1679	0
298	20240423	140000	208567056	1679	1679	1679	1679	0
299	20240423	135900	208567056	1679	1679	1679	1679	0
300	20240423	135800	208567056	1679	1679	1679	1679	0
301	20240423	135700	208567056	1679	1679	1679	1679	0
302	20240423	135600	208567056	1679	1679	1679	1679	0
303	20240423	135500	208567056	1679	1679	1679	1679	0
304	20240423	135400	208567056	1679	1679	1679	1679	0
305	20240423	135300	208567056	1679	1679	1679	1679	0
306	20240423	135200	208567056	1679	1679	1679	1679	0
307	20240423	135100	208567056	1679	1679	1679	1679	0
308	20240423	135000	208567056	1679	1679	1679	1679	0
309	20240423	134900	208567056	1679	1679	1679	1679	340
310	20240423	134800	207996196	1679	1679	1679	1679	0
311	20240423	134700	207996196	1679	1679	1679	1679	327
312	20240423	134600	207447163	1680	1680	1680	1680	0
313	20240423	134500	207447163	1680	1680	1680	1680	0
314	20240423	134400	207447163	1680	1680	1680	1680	0
315	20240423	134300	207447163	1680	1680	1680	1680	0
316	20240423	134200	207447163	1680	1680	1680	1680	0
317	20240423	134100	207447163	1680	1680	1680	1680	0
318	20240423	134000	207447163	1680	1680	1680	1680	0
319	20240423	133900	207447163	1680	1680	1680	1680	0
320	20240423	133800	207447163	1680	1680	1680	1680	0
321	20240423	133700	207447163	1680	1680	1680	1680	0
322	20240423	133600	207447163	1680	1680	1680	1680	0
323	20240423	133500	207447163	1680	1680	1680	1680	0
324	20240423	133400	207447163	1680	1680	1680	1680	0
325	20240423	133300	207447163	1680	1680	1680	1680	0
326	20240423	133200	207447163	1680	1680	1680	1680	0
327	20240423	133100	207447163	1680	1680	1680	1680	0
328	20240423	133000	207447163	1680	1680	1680	1680	0
329	20240423	132900	207447163	1680	1680	1680	1680	0
330	20240423	132800	207447163	1680	1680	1680	1680	0
331	20240423	132700	207447163	1680	1680	1680	1680	0
332	20240423	132600	207447163	1680	1680	1680	1680	2
333	20240423	132500	207443803	1680	1680	1680	1680	0
334	20240423	132400	207443803	1680	1680	1680	1680	0
335	20240423	132300	207443803	1680	1680	1680	1680	0
336	20240423	132200	207443803	1680	1680	1680	1680	0
337	20240423	132100	207443803	1680	1680	1680	1680	0
338	20240423	132000	207443803	1680	1680	1680	1680	0
339	20240423	131900	207443803	1680	1680	1680	1680	0
340	20240423	131800	207443803	1680	1680	1680	1680	0
341	20240423	131700	207443803	1680	1680	1680	1680	0
342	20240423	131600	207443803	1680	1680	1680	1680	0
343	20240423	131500	207443803	1680	1680	1680	1680	0
344	20240423	131400	207443803	1680	1680	1680	1680	0
345	20240423	131300	207443803	1680	1680	1680	1680	749
346	20240423	131200	206185483	1681	1681	1681	1681	2
347	20240423	131100	206182121	1681	1681	1681	1681	0
348	20240423	131000	206182121	1681	1681	1681	1681	0
349	20240423	130900	206182121	1681	1681	1681	1681	0
350	20240423	130800	206182121	1681	1681	1681	1681	1
351	20240423	130700	206180440	1674	1674	1674	1674	0
352	20240423	130600	206180440	1674	1674	1674	1674	0
353	20240423	130500	206180440	1674	1674	1674	1674	0
354	20240423	130400	206180440	1674	1674	1674	1674	0
355	20240423	130300	206180440	1674	1674	1674	1674	0
356	20240423	130200	206180440	1674	1674	1674	1674	0
357	20240423	130100	206180440	1674	1674	1674	1674	0
358	20240423	130000	206180440	1674	1674	1674	1674	0
359	20240423	125900	206180440	1674	1674	1674	1674	4
360	20240423	125800	206173744	1681	1681	1681	1681	0
361	20240423	125700	206173744	1681	1681	1681	1681	0
362	20240423	125600	206173744	1681	1681	1681	1681	90
363	20240423	125500	206022454	1681	1681	1681	1681	0
364	20240423	125400	206022454	1681	1681	1681	1681	975
365	20240423	125300	204383479	1681	1681	1681	1681	300
366	20240423	125200	203879179	1681	1681	1681	1681	0
367	20240423	125100	203879179	1681	1681	1681	1681	0
368	20240423	125000	203879179	1681	1681	1681	1681	7
369	20240423	124900	203867412	1682	1682	1682	1682	0
370	20240423	124800	203867412	1682	1682	1682	1682	0
371	20240423	124700	203867412	1682	1682	1682	1682	0
372	20240423	124600	203867412	1682	1682	1682	1682	0
373	20240423	124500	203867412	1682	1682	1682	1682	0
374	20240423	124400	203867412	1682	1682	1682	1682	0
375	20240423	124300	203867412	1682	1682	1682	1682	0
376	20240423	124200	203867412	1682	1682	1682	1682	0
377	20240423	124100	203867412	1682	1682	1682	1682	0
378	20240423	124000	203867412	1682	1680	1682	1680	1000
379	20240423	123900	202186553	1681	1681	1681	1681	0
380	20240423	123800	202186553	1681	1681	1681	1681	0
381	20240423	123700	202186553	1681	1681	1681	1681	0
382	20240423	123600	202186553	1681	1681	1681	1681	0
383	20240423	123500	202186553	1681	1681	1681	1681	0
384	20240423	123400	202186553	1681	1681	1681	1681	60
385	20240423	123300	202085693	1671	1671	1671	1671	0
386	20240423	123200	202085693	1671	1671	1671	1671	0
387	20240423	123100	202085693	1671	1671	1671	1671	0
388	20240423	123000	202085693	1671	1671	1671	1671	0
389	20240423	122900	202085693	1671	1680	1680	1671	367
390	20240423	122800	201471341	1681	1681	1681	1681	0
391	20240423	122700	201471341	1681	1681	1681	1681	0
392	20240423	122600	201471341	1681	1681	1681	1681	0
393	20240423	122500	201471341	1681	1681	1681	1681	0
394	20240423	122400	201471341	1681	1681	1681	1681	0
395	20240423	122300	201471341	1681	1681	1681	1681	0
396	20240423	122200	201471341	1681	1681	1681	1681	0
397	20240423	122100	201471341	1681	1681	1681	1681	1
398	20240423	122000	201469660	1682	1682	1682	1682	0
399	20240423	121900	201469660	1682	1682	1682	1682	0
400	20240423	121800	201469660	1682	1682	1682	1682	0
401	20240423	121700	201469660	1682	1682	1682	1682	0
402	20240423	121600	201469660	1682	1682	1682	1682	0
403	20240423	121500	201469660	1682	1682	1682	1682	0
404	20240423	121400	201469660	1682	1682	1682	1682	0
405	20240423	121300	201469660	1682	1682	1682	1682	0
406	20240423	121200	201469660	1682	1682	1682	1682	0
407	20240423	121100	201469660	1682	1682	1682	1682	0
408	20240423	121000	201469660	1682	1682	1682	1682	0
409	20240423	120900	201469660	1682	1682	1682	1682	100
410	20240423	120800	201301460	1671	1671	1671	1671	0
411	20240423	120700	201301460	1671	1679	1679	1671	10
412	20240423	120600	201284714	1682	1682	1682	1682	9
413	20240423	120500	201269576	1682	1685	1685	1682	704
414	20240423	120400	200085340	1685	1685	1685	1685	1
415	20240423	120300	200083655	1685	1685	1685	1685	0
416	20240423	120200	200083655	1685	1685	1685	1685	0
417	20240423	120100	200083655	1685	1685	1685	1685	0
418	20240423	120000	200083655	1685	1685	1685	1685	0
419	20240423	115900	200083655	1685	1685	1685	1685	0
420	20240423	115800	200083655	1685	1686	1686	1685	221
421	20240423	115700	199711078	1686	1686	1686	1686	2
422	20240423	115600	199707706	1688	1688	1688	1688	0
423	20240423	115500	199707706	1688	1688	1688	1688	0
424	20240423	115400	199707706	1688	1688	1688	1688	10
425	20240423	115300	199690826	1688	1688	1688	1688	0
426	20240423	115200	199690826	1688	1688	1688	1688	47
427	20240423	115100	199611490	1688	1689	1689	1688	41
428	20240423	115000	199542272	1689	1689	1689	1689	0
429	20240423	114900	199542272	1689	1689	1689	1689	0
430	20240423	114800	199542272	1689	1689	1689	1689	0
431	20240423	114700	199542272	1689	1686	1689	1686	4938
432	20240423	114600	191209414	1685	1685	1685	1685	599
433	20240423	114500	190200099	1685	1685	1685	1685	12
434	20240423	114400	190179879	1682	1682	1682	1682	0
435	20240423	114300	190179879	1682	1682	1682	1682	1332
436	20240423	114200	187939455	1681	1681	1681	1680	2049
437	20240423	114100	184496537	1680	1680	1680	1680	0
438	20240423	114000	184496537	1680	1680	1680	1680	0
439	20240423	113900	184496537	1680	1680	1680	1680	0
440	20240423	113800	184496537	1680	1680	1680	1680	0
441	20240423	113700	184496537	1680	1680	1680	1680	936
442	20240423	113600	182924057	1680	1680	1680	1680	367
443	20240423	113500	182307497	1680	1680	1680	1680	0
444	20240423	113400	182307497	1680	1680	1680	1680	0
445	20240423	113300	182307497	1680	1680	1680	1680	0
446	20240423	113200	182307497	1680	1680	1680	1680	1
447	20240423	113100	182305817	1677	1677	1677	1677	0
448	20240423	113000	182305817	1677	1676	1677	1666	5629
449	20240423	112900	172869019	1677	1677	1677	1677	0
450	20240423	112800	172869019	1677	1668	1677	1668	1823
451	20240423	112700	169818231	1668	1668	1668	1668	0
452	20240423	112600	169818231	1668	1668	1668	1668	0
453	20240423	112500	169818231	1668	1668	1668	1668	0
454	20240423	112400	169818231	1668	1668	1668	1668	0
455	20240423	112300	169818231	1668	1668	1668	1668	0
456	20240423	112200	169818231	1668	1668	1668	1668	0
457	20240423	112100	169818231	1668	1668	1668	1668	0
458	20240423	112000	169818231	1668	1668	1668	1668	0
459	20240423	111900	169818231	1668	1668	1668	1668	0
460	20240423	111800	169818231	1668	1668	1668	1668	500
461	20240423	111700	168984231	1668	1668	1668	1668	0
462	20240423	111600	168984231	1668	1668	1668	1668	0
463	20240423	111500	168984231	1668	1668	1668	1668	0
464	20240423	111400	168984231	1668	1668	1668	1668	0
465	20240423	111300	168984231	1668	1669	1669	1668	4
466	20240423	111200	168977556	1679	1679	1679	1679	367
467	20240423	111100	168361363	1668	1668	1668	1668	0
468	20240423	111000	168361363	1668	1668	1668	1668	0
469	20240423	110900	168361363	1668	1668	1668	1668	4
470	20240423	110800	168354691	1668	1670	1670	1668	1733
471	20240423	110700	165460603	1670	1670	1670	1670	187
472	20240423	110600	165148313	1670	1670	1670	1670	0
473	20240423	110500	165148313	1670	1670	1670	1670	0
474	20240423	110400	165148313	1670	1670	1670	1670	0
475	20240423	110300	165148313	1670	1670	1670	1670	0
476	20240423	110200	165148313	1670	1670	1670	1670	0
477	20240423	110100	165148313	1670	1670	1670	1670	0
478	20240423	110000	165148313	1670	1670	1670	1670	500
479	20240423	105900	164313313	1670	1670	1670	1670	0
480	20240423	105800	164313313	1670	1670	1670	1670	601
481	20240423	105700	163309643	1670	1670	1670	1670	600
482	20240423	105600	162307643	1670	1670	1670	1670	0
483	20240423	105500	162307643	1670	1670	1670	1670	0
484	20240423	105400	162307643	1670	1670	1670	1670	0
485	20240423	105300	162307643	1670	1670	1670	1670	0
486	20240423	105200	162307643	1670	1670	1670	1670	1126
487	20240423	105100	160427223	1671	1671	1671	1671	4
488	20240423	105000	160420539	1671	1672	1672	1671	1132
489	20240423	104900	158528961	1672	1672	1672	1672	0
490	20240423	104800	158528961	1672	1672	1672	1672	0
491	20240423	104700	158528961	1672	1672	1672	1672	0
492	20240423	104600	158528961	1672	1672	1672	1672	0
493	20240423	104500	158528961	1672	1672	1672	1672	0
494	20240423	104400	158528961	1672	1672	1672	1672	16
495	20240423	104300	158502209	1680	1680	1680	1680	0
496	20240423	104200	158502209	1680	1680	1680	1680	1000
497	20240423	104100	156822209	1672	1672	1672	1672	0
498	20240423	104000	156822209	1672	1672	1672	1672	0
499	20240423	103900	156822209	1672	1672	1672	1672	0
500	20240423	103800	156822209	1672	1672	1672	1672	0
501	20240423	103700	156822209	1672	1672	1672	1672	0
502	20240423	103600	156822209	1672	1672	1672	1672	0
503	20240423	103500	156822209	1672	1672	1672	1672	0
504	20240423	103400	156822209	1672	1672	1672	1672	0
505	20240423	103300	156822209	1672	1672	1672	1672	0
506	20240423	103200	156822209	1672	1672	1672	1672	0
507	20240423	103100	156822209	1672	1672	1672	1672	36
508	20240423	103000	156762017	1672	1672	1672	1672	0
509	20240423	102900	156762017	1672	1672	1672	1672	0
510	20240423	102800	156762017	1672	1672	1672	1672	0
511	20240423	102700	156762017	1672	1672	1672	1672	0
512	20240423	102600	156762017	1672	1672	1672	1672	0
513	20240423	102500	156762017	1672	1672	1672	1672	0
514	20240423	102400	156762017	1672	1682	1689	1672	4942
515	20240423	102300	148418502	1670	1670	1670	1670	0
516	20240423	102200	148418502	1670	1670	1670	1670	0
517	20240423	102100	148418502	1670	1670	1670	1670	0
518	20240423	102000	148418502	1670	1670	1670	1670	0
519	20240423	101900	148418502	1670	1670	1670	1670	0
520	20240423	101800	148418502	1670	1670	1670	1670	4
521	20240423	101700	148411822	1680	1680	1680	1680	312
522	20240423	101600	147887662	1680	1680	1680	1680	0
523	20240423	101500	147887662	1680	1680	1680	1680	0
524	20240423	101400	147887662	1680	1680	1680	1680	0
525	20240423	101300	147887662	1680	1680	1680	1680	0
526	20240423	101200	147887662	1680	1680	1680	1680	650
527	20240423	101100	146795662	1670	1671	1671	1670	500
528	20240423	101000	145960659	1670	1670	1671	1670	1942
529	20240423	100900	142717369	1670	1680	1680	1670	240
530	20240423	100800	142314598	1680	1663	1680	1663	58070
531	20240423	100700	44932798	1662	1662	1662	1662	610
532	20240423	100600	43918978	1663	1663	1663	1663	0
533	20240423	100500	43918978	1663	1663	1663	1663	0
534	20240423	100400	43918978	1663	1663	1663	1663	28
535	20240423	100300	43872414	1663	1663	1663	1663	0
536	20240423	100200	43872414	1663	1663	1663	1663	0
537	20240423	100100	43872414	1663	1663	1663	1663	500
538	20240423	100000	43040914	1664	1663	1664	1663	711
539	20240423	095900	41858321	1660	1660	1660	1660	3581
540	20240423	095800	35913861	1660	1663	1663	1660	6982
541	20240423	095700	24323729	1660	1660	1660	1660	122
542	20240423	095600	24121209	1651	1651	1651	1651	0
543	20240423	095500	24121209	1651	1655	1655	1651	13
544	20240423	095400	24099706	1655	1655	1655	1655	121
545	20240423	095300	23899451	1655	1655	1655	1655	0
546	20240423	095200	23899451	1655	1655	1655	1655	610
547	20240423	095100	22889901	1655	1655	1655	1655	190
548	20240423	095000	22575451	1660	1660	1660	1660	2
549	20240423	094900	22572131	1660	1660	1661	1660	190
550	20240423	094800	22256726	1660	1660	1660	1660	0
551	20240423	094700	22256726	1660	1660	1660	1660	0
552	20240423	094600	22256726	1660	1660	1660	1660	0
553	20240423	094500	22256726	1660	1660	1660	1660	1039
554	20240423	094400	20531986	1660	1659	1660	1659	3
555	20240423	094300	20527008	1659	1659	1659	1659	700
556	20240423	094200	19365708	1659	1659	1659	1659	1
557	20240423	094100	19364049	1659	1659	1659	1659	0
558	20240423	094000	19364049	1659	1659	1659	1659	0
559	20240423	093900	19364049	1659	1659	1659	1659	0
560	20240423	093800	19364049	1659	1655	1659	1655	4703
561	20240423	093700	11564580	1650	1650	1650	1650	0
562	20240423	093600	11564580	1650	1650	1650	1650	0
563	20240423	093500	11564580	1650	1650	1650	1650	324
564	20240423	093400	11029980	1653	1652	1654	1652	705
565	20240423	093300	9864599	1654	1654	1654	1653	190
566	20240423	093200	9550517	1654	1654	1654	1654	0
567	20240423	093100	9550517	1654	1654	1654	1654	100
568	20240423	093000	9385117	1653	1653	1653	1653	0
569	20240423	092900	9385117	1653	1653	1653	1653	0
570	20240423	092800	9385117	1653	1653	1653	1653	658
571	20240423	092700	8297443	1653	1653	1653	1653	0
572	20240423	092600	8297443	1653	1653	1653	1653	237
573	20240423	092500	7905682	1653	1653	1653	1653	0
574	20240423	092400	7905682	1653	1653	1653	1653	0
575	20240423	092300	7905682	1653	1653	1653	1652	300
576	20240423	092200	7409882	1641	1641	1641	1641	0
577	20240423	092100	7409882	1641	1641	1641	1641	0
578	20240423	092000	7409882	1641	1641	1641	1641	0
579	20240423	091900	7409882	1641	1652	1652	1641	158
580	20240423	091800	7150186	1652	1652	1652	1652	0
581	20240423	091700	7150186	1652	1652	1652	1652	0
582	20240423	091600	7150186	1652	1652	1652	1652	0
583	20240423	091500	7150186	1652	1652	1652	1652	435
584	20240423	091400	6431566	1652	1652	1652	1652	1
585	20240423	091300	6429914	1640	1640	1640	1640	13
586	20240423	091200	6408594	1642	1652	1652	1642	1851
587	20240423	091100	3366604	1652	1652	1652	1652	0
588	20240423	091000	3366604	1652	1652	1652	1652	1
589	20240423	090900	3364952	1643	1643	1643	1643	200
590	20240423	090800	3036352	1636	1636	1636	1636	0
591	20240423	090700	3036352	1636	1636	1636	1636	0
592	20240423	090600	3036352	1636	1641	1641	1636	200
593	20240423	090500	2708318	1642	1642	1642	1642	96
594	20240423	090400	2550686	1653	1653	1653	1653	1
595	20240423	090300	2549033	1654	1654	1654	1654	0
596	20240423	090200	2549033	1654	1654	1654	1654	1
597	20240423	090100	2547379	1655	1651	1655	1651	281
598	20240423	090000	2083330	1651	1645	1651	1645	1265