KissMeData/113810/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201400	254933816	920	920	920	920	5912
3	20240423	201300	254933816	920	920	920	920	0
4	20240423	201200	254933816	920	920	920	920	0
5	20240423	201100	254933816	920	920	920	920	0
6	20240423	201000	254933816	920	920	920	920	0
7	20240423	200900	254933816	920	920	920	920	0
8	20240423	200800	254933816	920	920	920	920	0
9	20240423	200700	254933816	920	920	920	920	0
10	20240423	200600	254933816	920	920	920	920	0
11	20240423	200500	254933816	920	920	920	920	0
12	20240423	200400	254933816	920	920	920	920	0
13	20240423	200300	254933816	920	920	920	920	0
14	20240423	200200	254933816	920	920	920	920	0
15	20240423	200100	254933816	920	920	920	920	0
16	20240423	200000	254933816	920	920	920	920	0
17	20240423	195900	254933816	920	920	920	920	0
18	20240423	195800	254933816	920	920	920	920	0
19	20240423	195700	254933816	920	920	920	920	0
20	20240423	195600	254933816	920	920	920	920	0
21	20240423	195500	254933816	920	920	920	920	0
22	20240423	195400	254933816	920	920	920	920	0
23	20240423	195300	254933816	920	920	920	920	0
24	20240423	195200	254933816	920	920	920	920	0
25	20240423	195100	254933816	920	920	920	920	0
26	20240423	195000	254933816	920	920	920	920	0
27	20240423	194900	254933816	920	920	920	920	0
28	20240423	194800	254933816	920	920	920	920	0
29	20240423	194700	254933816	920	920	920	920	0
30	20240423	194600	254933816	920	920	920	920	0
31	20240423	194500	254933816	920	920	920	920	0
32	20240423	194400	254933816	920	920	920	920	5912
33	20240423	194300	254933816	920	920	920	920	0
34	20240423	194200	254933816	920	920	920	920	0
35	20240423	194100	254933816	920	920	920	920	0
36	20240423	194000	254933816	920	920	920	920	0
37	20240423	193900	254933816	920	920	920	920	0
38	20240423	193800	254933816	920	920	920	920	0
39	20240423	193700	254933816	920	920	920	920	0
40	20240423	193600	254933816	920	920	920	920	0
41	20240423	193500	254933816	920	920	920	920	0
42	20240423	193400	254933816	920	920	920	920	0
43	20240423	193300	254933816	920	920	920	920	0
44	20240423	193200	254933816	920	920	920	920	0
45	20240423	193100	254933816	920	920	920	920	0
46	20240423	193000	254933816	920	920	920	920	0
47	20240423	192900	254933816	920	920	920	920	0
48	20240423	192800	254933816	920	920	920	920	0
49	20240423	192700	254933816	920	920	920	920	0
50	20240423	192600	254933816	920	920	920	920	0
51	20240423	192500	254933816	920	920	920	920	0
52	20240423	192400	254933816	920	920	920	920	0
53	20240423	192300	254933816	920	920	920	920	0
54	20240423	192200	254933816	920	920	920	920	0
55	20240423	192100	254933816	920	920	920	920	0
56	20240423	192000	254933816	920	920	920	920	0
57	20240423	191900	254933816	920	920	920	920	0
58	20240423	191800	254933816	920	920	920	920	0
59	20240423	191700	254933816	920	920	920	920	0
60	20240423	191600	254933816	920	920	920	920	0
61	20240423	191500	254933816	920	920	920	920	0
62	20240423	191400	254933816	920	920	920	920	5912
63	20240423	191300	254933816	920	920	920	920	0
64	20240423	191200	254933816	920	920	920	920	0
65	20240423	191100	254933816	920	920	920	920	0
66	20240423	191000	254933816	920	920	920	920	0
67	20240423	190900	254933816	920	920	920	920	0
68	20240423	190800	254933816	920	920	920	920	0
69	20240423	190700	254933816	920	920	920	920	0
70	20240423	190600	254933816	920	920	920	920	0
71	20240423	190500	254933816	920	920	920	920	0
72	20240423	190400	254933816	920	920	920	920	0
73	20240423	190300	254933816	920	920	920	920	0
74	20240423	190200	254933816	920	920	920	920	0
75	20240423	190100	254933816	920	920	920	920	0
76	20240423	190000	254933816	920	920	920	920	0
77	20240423	185900	254933816	920	920	920	920	0
78	20240423	185800	254933816	920	920	920	920	0
79	20240423	185700	254933816	920	920	920	920	0
80	20240423	185600	254933816	920	920	920	920	0
81	20240423	185500	254933816	920	920	920	920	0
82	20240423	185400	254933816	920	920	920	920	0
83	20240423	185300	254933816	920	920	920	920	0
84	20240423	185200	254933816	920	920	920	920	0
85	20240423	185100	254933816	920	920	920	920	0
86	20240423	185000	254933816	920	920	920	920	0
87	20240423	184900	254933816	920	920	920	920	0
88	20240423	184800	254933816	920	920	920	920	0
89	20240423	184700	254933816	920	920	920	920	0
90	20240423	184600	254933816	920	920	920	920	0
91	20240423	184500	254933816	920	920	920	920	0
92	20240423	184400	254933816	920	920	920	920	5912
93	20240423	184300	254933816	920	920	920	920	0
94	20240423	184200	254933816	920	920	920	920	0
95	20240423	184100	254933816	920	920	920	920	0
96	20240423	184000	254933816	920	920	920	920	0
97	20240423	183900	254933816	920	920	920	920	0
98	20240423	183800	254933816	920	920	920	920	0
99	20240423	183700	254933816	920	920	920	920	0
100	20240423	183600	254933816	920	920	920	920	0
101	20240423	183500	254933816	920	920	920	920	0
102	20240423	183400	254933816	920	920	920	920	0
103	20240423	183300	254933816	920	920	920	920	0
104	20240423	183200	254933816	920	920	920	920	0
105	20240423	183100	254933816	920	920	920	920	0
106	20240423	183000	254933816	920	920	920	920	0
107	20240423	182900	254933816	920	920	920	920	0
108	20240423	182800	254933816	920	920	920	920	0
109	20240423	182700	254933816	920	920	920	920	0
110	20240423	182600	254933816	920	920	920	920	0
111	20240423	182500	254933816	920	920	920	920	0
112	20240423	182400	254933816	920	920	920	920	0
113	20240423	182300	254933816	920	920	920	920	0
114	20240423	182200	254933816	920	920	920	920	0
115	20240423	182100	254933816	920	920	920	920	0
116	20240423	182000	254933816	920	920	920	920	0
117	20240423	181900	254933816	920	920	920	920	0
118	20240423	181800	254933816	920	920	920	920	0
119	20240423	181700	254933816	920	920	920	920	0
120	20240423	181600	254933816	920	920	920	920	0
121	20240423	181500	254933816	920	920	920	920	0
122	20240423	181400	254933816	920	920	920	920	5912
123	20240423	181300	254933816	920	920	920	920	0
124	20240423	181200	254933816	920	920	920	920	0
125	20240423	181100	254933816	920	920	920	920	0
126	20240423	181000	254933816	920	920	920	920	0
127	20240423	180900	254933816	920	920	920	920	0
128	20240423	180800	254933816	920	920	920	920	0
129	20240423	180700	254933816	920	920	920	920	0
130	20240423	180600	254933816	920	920	920	920	0
131	20240423	180500	254933816	920	920	920	920	0
132	20240423	180400	254933816	920	920	920	920	0
133	20240423	180300	254933816	920	920	920	920	0
134	20240423	180200	254933816	920	920	920	920	0
135	20240423	180100	254933816	920	920	920	920	0
136	20240423	180000	254933816	920	920	920	920	0
137	20240423	175900	254933816	920	920	920	920	0
138	20240423	175800	254933816	920	920	920	920	0
139	20240423	175700	254933816	920	920	920	920	0
140	20240423	175600	254933816	920	920	920	920	0
141	20240423	175500	254933816	920	920	920	920	0
142	20240423	175400	254933816	920	920	920	920	0
143	20240423	175300	254933816	920	920	920	920	0
144	20240423	175200	254933816	920	920	920	920	0
145	20240423	175100	254933816	920	920	920	920	0
146	20240423	175000	254933816	920	920	920	920	0
147	20240423	174900	254933816	920	920	920	920	0
148	20240423	174800	254933816	920	920	920	920	0
149	20240423	174700	254933816	920	920	920	920	0
150	20240423	174600	254933816	920	920	920	920	0
151	20240423	174500	254933816	920	920	920	920	0
152	20240423	174400	254933816	920	920	920	920	5912
153	20240423	174300	254933816	920	920	920	920	0
154	20240423	174200	254933816	920	920	920	920	0
155	20240423	174100	254933816	920	920	920	920	0
156	20240423	174000	254933816	920	920	920	920	0
157	20240423	173900	254933816	920	920	920	920	0
158	20240423	173800	254933816	920	920	920	920	0
159	20240423	173700	254933816	920	920	920	920	0
160	20240423	173600	254933816	920	920	920	920	0
161	20240423	173500	254933816	920	920	920	920	0
162	20240423	173400	254933816	920	920	920	920	0
163	20240423	173300	254933816	920	920	920	920	0
164	20240423	173200	254933816	920	920	920	920	0
165	20240423	173100	254933816	920	920	920	920	0
166	20240423	173000	254933816	920	920	920	920	0
167	20240423	172900	254933816	920	920	920	920	0
168	20240423	172800	254933816	920	920	920	920	0
169	20240423	172700	254933816	920	920	920	920	0
170	20240423	172600	254933816	920	920	920	920	0
171	20240423	172500	254933816	920	920	920	920	0
172	20240423	172400	254933816	920	920	920	920	0
173	20240423	172300	254933816	920	920	920	920	0
174	20240423	172200	254933816	920	920	920	920	0
175	20240423	172100	254933816	920	920	920	920	0
176	20240423	172000	254933816	920	920	920	920	0
177	20240423	171900	254933816	920	920	920	920	0
178	20240423	171800	254933816	920	920	920	920	0
179	20240423	171700	254933816	920	920	920	920	0
180	20240423	171600	254933816	920	920	920	920	0
181	20240423	171500	254933816	920	920	920	920	0
182	20240423	171400	254933816	920	920	920	920	5912
183	20240423	171300	254933816	920	920	920	920	0
184	20240423	171200	254933816	920	920	920	920	0
185	20240423	171100	254933816	920	920	920	920	0
186	20240423	171000	254933816	920	920	920	920	0
187	20240423	170900	254933816	920	920	920	920	0
188	20240423	170800	254933816	920	920	920	920	0
189	20240423	170700	254933816	920	920	920	920	0
190	20240423	170600	254933816	920	920	920	920	0
191	20240423	170500	254933816	920	920	920	920	0
192	20240423	170400	254933816	920	920	920	920	0
193	20240423	170300	254933816	920	920	920	920	0
194	20240423	170200	254933816	920	920	920	920	0
195	20240423	170100	254933816	920	920	920	920	0
196	20240423	170000	254933816	920	920	920	920	0
197	20240423	165900	254933816	920	920	920	920	0
198	20240423	165800	254933816	920	920	920	920	0
199	20240423	165700	254933816	920	920	920	920	0
200	20240423	165600	254933816	920	920	920	920	0
201	20240423	165500	254933816	920	920	920	920	0
202	20240423	165400	254933816	920	920	920	920	0
203	20240423	165300	254933816	920	920	920	920	0
204	20240423	165200	254933816	920	920	920	920	0
205	20240423	165100	254933816	920	920	920	920	0
206	20240423	165000	254933816	920	920	920	920	0
207	20240423	164900	254933816	920	920	920	920	0
208	20240423	164800	254933816	920	920	920	920	0
209	20240423	164700	254933816	920	920	920	920	0
210	20240423	164600	254933816	920	920	920	920	0
211	20240423	164500	254933816	920	920	920	920	0
212	20240423	164400	254933816	920	920	920	920	5912
213	20240423	164300	254933816	920	920	920	920	0
214	20240423	164200	254933816	920	920	920	920	0
215	20240423	164100	254933816	920	920	920	920	0
216	20240423	164000	254933816	920	920	920	920	0
217	20240423	163900	254933816	920	920	920	920	0
218	20240423	163800	254933816	920	920	920	920	0
219	20240423	163700	254933816	920	920	920	920	0
220	20240423	163600	254933816	920	920	920	920	0
221	20240423	163500	254933816	920	920	920	920	0
222	20240423	163400	254933816	920	920	920	920	0
223	20240423	163300	254933816	920	920	920	920	0
224	20240423	163200	254933816	920	920	920	920	0
225	20240423	163100	254933816	920	920	920	920	0
226	20240423	163000	254933816	920	920	920	920	0
227	20240423	162900	254933816	920	920	920	920	0
228	20240423	162800	254933816	920	920	920	920	0
229	20240423	162700	254933816	920	920	920	920	0
230	20240423	162600	254933816	920	920	920	920	0
231	20240423	162500	254933816	920	920	920	920	0
232	20240423	162400	254933816	920	920	920	920	0
233	20240423	162300	254933816	920	920	920	920	0
234	20240423	162200	254933816	920	920	920	920	0
235	20240423	162100	254933816	920	920	920	920	0
236	20240423	162000	254933816	920	920	920	920	0
237	20240423	161900	254933816	920	920	920	920	0
238	20240423	161800	254933816	920	920	920	920	0
239	20240423	161700	254933816	920	920	920	920	0
240	20240423	161600	254933816	920	920	920	920	0
241	20240423	161500	254933816	920	920	920	920	0
242	20240423	161400	254933816	920	920	920	920	5912
243	20240423	161300	254933816	920	920	920	920	0
244	20240423	161200	254933816	920	920	920	920	0
245	20240423	161100	254933816	920	920	920	920	0
246	20240423	161000	254933816	920	920	920	920	0
247	20240423	160900	254933816	920	920	920	920	0
248	20240423	160800	254933816	920	920	920	920	0
249	20240423	160700	254933816	920	920	920	920	0
250	20240423	160600	254933816	920	920	920	920	0
251	20240423	160500	254933816	920	920	920	920	0
252	20240423	160400	254933816	920	920	920	920	0
253	20240423	160300	254933816	920	920	920	920	0
254	20240423	160200	254933816	920	920	920	920	0
255	20240423	160100	254933816	920	920	920	920	0
256	20240423	160000	254933816	920	920	920	920	0
257	20240423	155900	254933816	920	920	920	920	0
258	20240423	155800	254933816	920	920	920	920	0
259	20240423	155700	254933816	920	920	920	920	0
260	20240423	155600	254933816	920	920	920	920	0
261	20240423	155500	254933816	920	920	920	920	0
262	20240423	155400	254933816	920	920	920	920	0
263	20240423	155300	254933816	920	920	920	920	0
264	20240423	155200	254933816	920	920	920	920	0
265	20240423	155100	254933816	920	920	920	920	0
266	20240423	155000	254933816	920	920	920	920	0
267	20240423	154900	254933816	920	920	920	920	0
268	20240423	154800	254933816	920	920	920	920	0
269	20240423	154700	254933816	920	920	920	920	0
270	20240423	154600	254933816	920	920	920	920	0
271	20240423	154500	254933816	920	920	920	920	0
272	20240423	154400	254933816	920	920	920	920	5912
273	20240423	154300	254933816	920	920	920	920	0
274	20240423	154200	254933816	920	920	920	920	0
275	20240423	154100	254933816	920	920	920	920	0
276	20240423	154000	254933816	920	920	920	920	0
277	20240423	153900	254933816	920	920	920	920	0
278	20240423	153800	254933816	920	920	920	920	0
279	20240423	153700	254933816	920	920	920	920	0
280	20240423	153600	254933816	920	920	920	920	0
281	20240423	153500	254933816	920	920	920	920	0
282	20240423	153400	254933816	920	920	920	920	0
283	20240423	153300	254933816	920	920	920	920	0
284	20240423	153200	254933816	920	920	920	920	0
285	20240423	153100	254933816	920	920	920	920	0
286	20240423	153000	254933816	920	920	920	920	5912
287	20240423	152900	249494776	914	914	914	914	0
288	20240423	152800	249494776	914	914	914	914	0
289	20240423	152700	249494776	914	914	914	914	0
290	20240423	152600	249494776	914	914	914	914	0
291	20240423	152500	249494776	914	914	914	914	0
292	20240423	152400	249494776	914	914	914	914	0
293	20240423	152300	249494776	914	914	914	914	0
294	20240423	152200	249494776	914	914	914	914	0
295	20240423	152100	249494776	914	914	914	914	0
296	20240423	152000	249494776	914	914	914	914	0
297	20240423	151900	249494776	914	912	914	912	111
298	20240423	151800	249393538	914	912	914	911	2405
299	20240423	151700	247197706	913	913	914	912	330
300	20240423	151600	246896536	912	913	913	911	3215
301	20240423	151500	243964651	914	914	914	914	0
302	20240423	151400	243964651	914	914	914	914	0
303	20240423	151300	243964651	914	914	914	914	27
304	20240423	151200	243939973	916	914	916	914	1627
305	20240423	151100	242452172	914	912	914	912	2311
306	20240423	151000	240344518	914	913	914	913	1704
307	20240423	150900	238787174	913	913	913	913	56
308	20240423	150800	238736046	913	913	913	913	3390
309	20240423	150700	235640976	913	912	913	912	410
310	20240423	150600	235267051	913	913	913	912	2260
311	20240423	150500	233203921	913	913	913	913	1
312	20240423	150400	233203008	913	912	913	912	1291
313	20240423	150300	232025614	913	913	913	913	0
314	20240423	150200	232025614	913	913	913	913	64
315	20240423	150100	231967182	913	911	913	911	2070
316	20240423	150000	230079450	911	911	911	911	100
317	20240423	145900	229988350	911	911	911	911	226
318	20240423	145800	229782464	913	911	913	911	830
319	20240423	145700	229025816	911	911	912	911	1357
320	20240423	145600	227789587	911	911	911	911	170
321	20240423	145500	227634717	911	911	911	911	1075
322	20240423	145400	226655392	911	911	911	911	3706
323	20240423	145300	223279226	912	912	912	912	58
324	20240423	145200	223226330	914	914	914	914	0
325	20240423	145100	223226330	914	914	914	914	2
326	20240423	145000	223224502	911	912	912	911	2000
327	20240423	144900	221402120	914	914	914	914	0
328	20240423	144800	221402120	914	912	914	912	4495
329	20240423	144700	217302670	914	914	914	914	0
330	20240423	144600	217302670	914	914	914	914	0
331	20240423	144500	217302670	914	914	914	914	5
332	20240423	144400	217298100	913	913	913	913	1303
333	20240423	144300	216108461	913	913	913	913	199
334	20240423	144200	215926774	915	915	915	915	0
335	20240423	144100	215926774	915	915	915	915	736
336	20240423	144000	215253334	913	915	915	913	1602
337	20240423	143900	213790384	915	915	915	915	0
338	20240423	143800	213790384	915	915	915	915	0
339	20240423	143700	213790384	915	915	915	915	0
340	20240423	143600	213790384	915	915	915	915	563
341	20240423	143500	213275239	914	914	915	914	572
342	20240423	143400	212752249	915	915	915	915	0
343	20240423	143300	212752249	915	914	915	914	490
344	20240423	143200	212304387	914	914	914	914	0
345	20240423	143100	212304387	914	913	914	913	719
346	20240423	143000	211647333	913	913	913	913	0
347	20240423	142900	211647333	913	913	913	913	208
348	20240423	142800	211457429	914	914	914	914	120
349	20240423	142700	211347749	914	914	914	914	10
350	20240423	142600	211338609	914	914	914	914	29
351	20240423	142500	211312103	914	914	914	914	0
352	20240423	142400	211312103	914	914	914	914	7
353	20240423	142300	211305705	914	914	914	914	61
354	20240423	142200	211249951	914	914	914	914	0
355	20240423	142100	211249951	914	914	914	914	0
356	20240423	142000	211249951	914	914	914	914	157
357	20240423	141900	211106453	915	915	915	915	0
358	20240423	141800	211106453	915	915	915	915	0
359	20240423	141700	211106453	915	915	915	915	0
360	20240423	141600	211106453	915	915	915	915	0
361	20240423	141500	211106453	915	914	915	914	103
362	20240423	141400	211012310	914	914	914	914	2
363	20240423	141300	211010482	913	913	913	913	900
364	20240423	141200	210188782	915	915	915	915	3
365	20240423	141100	210186037	913	913	913	913	0
366	20240423	141000	210186037	913	913	913	913	305
367	20240423	140900	209907572	915	915	915	915	4
368	20240423	140800	209903912	914	914	914	914	476
369	20240423	140700	209468848	915	915	915	915	0
370	20240423	140600	209468848	915	915	915	915	0
371	20240423	140500	209468848	915	915	915	915	0
372	20240423	140400	209468848	915	915	915	915	12
373	20240423	140300	209457868	915	915	915	915	100
374	20240423	140200	209366368	915	915	915	915	20
375	20240423	140100	209348068	915	914	915	914	282
376	20240423	140000	209090318	915	915	915	915	157
377	20240423	135900	208946663	915	915	915	915	0
378	20240423	135800	208946663	915	915	915	915	0
379	20240423	135700	208946663	915	915	915	915	0
380	20240423	135600	208946663	915	915	915	914	3997
381	20240423	135500	205291401	914	914	914	914	1472
382	20240423	135400	203945993	915	915	915	915	0
383	20240423	135300	203945993	915	915	915	915	0
384	20240423	135200	203945993	915	915	915	915	0
385	20240423	135100	203945993	915	915	915	915	2000
386	20240423	135000	202115993	915	915	915	915	0
387	20240423	134900	202115993	915	915	915	915	1
388	20240423	134800	202115078	915	915	915	915	3
389	20240423	134700	202112333	914	915	915	914	457
390	20240423	134600	201694605	915	915	915	915	18
391	20240423	134500	201678135	915	915	915	915	0
392	20240423	134400	201678135	915	915	915	915	109
393	20240423	134300	201578400	915	915	915	915	3
394	20240423	134200	201575655	915	915	915	915	0
395	20240423	134100	201575655	915	915	915	915	0
396	20240423	134000	201575655	915	916	916	915	367
397	20240423	133900	201239693	915	915	915	915	0
398	20240423	133800	201239693	915	915	915	915	45
399	20240423	133700	201198518	915	915	915	915	178
400	20240423	133600	201035648	915	915	915	915	2680
401	20240423	133500	198583448	915	915	915	915	1211
402	20240423	133400	197475383	915	915	915	915	1147
403	20240423	133300	196425878	915	915	915	915	45
404	20240423	133200	196384703	916	916	916	916	0
405	20240423	133100	196384703	916	916	916	916	0
406	20240423	133000	196384703	916	916	916	916	0
407	20240423	132900	196384703	916	915	916	915	1382
408	20240423	132800	195119891	916	916	916	916	1
409	20240423	132700	195118975	916	916	916	916	0
410	20240423	132600	195118975	916	916	916	916	102
411	20240423	132500	195025543	916	916	916	916	113
412	20240423	132400	194922035	916	916	916	916	0
413	20240423	132300	194922035	916	916	916	916	779
414	20240423	132200	194208471	916	916	916	916	1
415	20240423	132100	194207555	916	916	916	916	1000
416	20240423	132000	193291555	916	916	916	914	663
417	20240423	131900	192684249	915	915	915	915	100
418	20240423	131800	192592749	916	916	916	916	500
419	20240423	131700	192134749	916	916	916	916	10
420	20240423	131600	192125589	915	915	915	914	775
421	20240423	131500	191416615	915	915	915	915	1220
422	20240423	131400	190300315	915	915	915	915	0
423	20240423	131300	190300315	915	915	915	915	141
424	20240423	131200	190171300	916	916	916	916	11
425	20240423	131100	190161224	914	914	914	914	500
426	20240423	131000	189704224	915	915	915	915	10
427	20240423	130900	189695074	916	916	916	916	0
428	20240423	130800	189695074	916	916	916	916	0
429	20240423	130700	189695074	916	916	916	916	0
430	20240423	130600	189695074	916	916	916	916	0
431	20240423	130500	189695074	916	916	916	916	1
432	20240423	130400	189694158	915	915	915	915	3430
433	20240423	130300	186555708	915	915	915	915	0
434	20240423	130200	186555708	915	915	915	915	50
435	20240423	130100	186509958	915	915	915	915	0
436	20240423	130000	186509958	915	915	915	915	162
437	20240423	125900	186361728	915	915	915	915	0
438	20240423	125800	186361728	915	913	915	913	300
439	20240423	125700	186087452	912	915	915	912	7212
440	20240423	125600	179502740	915	915	915	915	1460
441	20240423	125500	178166840	915	915	915	915	0
442	20240423	125400	178166840	915	915	915	915	0
443	20240423	125300	178166840	915	915	915	915	0
444	20240423	125200	178166840	915	915	915	915	0
445	20240423	125100	178166840	915	915	915	915	339
446	20240423	125000	177856655	915	915	915	915	506
447	20240423	124900	177393665	915	915	915	915	14
448	20240423	124800	177380855	915	915	915	915	20
449	20240423	124700	177362555	914	914	914	914	1027
450	20240423	124600	176423877	914	914	914	914	112
451	20240423	124500	176321509	914	917	917	914	740
452	20240423	124400	175644655	918	918	918	918	0
453	20240423	124300	175644655	918	915	918	915	2373
454	20240423	124200	173473051	915	916	916	915	4403
455	20240423	124100	169443026	918	918	918	918	0
456	20240423	124000	169443026	918	918	918	918	157
457	20240423	123900	169298900	918	918	918	918	12
458	20240423	123800	169287884	919	919	919	919	0
459	20240423	123700	169287884	919	919	919	919	0
460	20240423	123600	169287884	919	916	919	915	6338
461	20240423	123500	163488230	916	917	917	916	2000
462	20240423	123400	161656179	920	920	920	920	0
463	20240423	123300	161656179	920	920	920	920	50
464	20240423	123200	161610179	916	916	916	916	0
465	20240423	123100	161610179	916	917	917	916	151
466	20240423	123000	161471862	920	920	920	920	0
467	20240423	122900	161471862	920	920	920	920	400
468	20240423	122800	161103862	916	916	916	916	112
469	20240423	122700	161001270	916	916	916	916	1800
470	20240423	122600	159352470	916	920	920	916	4948
471	20240423	122500	154811356	922	922	922	922	0
472	20240423	122400	154811356	922	922	922	922	0
473	20240423	122300	154811356	922	922	922	922	0
474	20240423	122200	154811356	922	922	922	922	0
475	20240423	122100	154811356	922	922	922	922	0
476	20240423	122000	154811356	922	922	922	922	157
477	20240423	121900	154666602	922	922	922	922	0
478	20240423	121800	154666602	922	922	922	922	0
479	20240423	121700	154666602	922	922	922	922	0
480	20240423	121600	154666602	922	922	922	922	154
481	20240423	121500	154524614	922	922	922	922	2
482	20240423	121400	154522770	919	919	919	919	0
483	20240423	121300	154522770	919	919	919	919	112
484	20240423	121200	154419842	919	919	919	919	0
485	20240423	121100	154419842	919	919	919	919	485
486	20240423	121000	153974127	919	919	919	919	1909
487	20240423	120900	152219756	919	919	919	919	0
488	20240423	120800	152219756	919	919	919	919	1
489	20240423	120700	152218837	919	918	919	918	122
490	20240423	120600	152106831	918	918	918	918	27
491	20240423	120500	152082045	918	918	918	917	2023
492	20240423	120400	150225142	918	918	918	918	4912
493	20240423	120300	145715926	919	920	920	919	4278
494	20240423	120200	141783164	922	922	922	922	0
495	20240423	120100	141783164	922	922	922	922	0
496	20240423	120000	141783164	922	922	922	922	157
497	20240423	115900	141638410	921	921	921	921	0
498	20240423	115800	141638410	921	921	921	921	11669
499	20240423	115700	130891261	922	922	922	922	571
500	20240423	115600	130364799	923	923	923	923	93
501	20240423	115500	130278960	921	921	921	921	3
502	20240423	115400	130276197	923	923	923	923	29
503	20240423	115300	130249430	921	923	923	921	14
504	20240423	115200	130236526	923	923	923	923	93
505	20240423	115100	130150687	923	923	923	923	0
506	20240423	115000	130150687	923	923	923	923	1
507	20240423	114900	130149764	921	921	921	921	3
508	20240423	114800	130147001	923	923	923	923	0
509	20240423	114700	130147001	923	923	923	923	2695
510	20240423	114600	127659516	923	923	923	923	0
511	20240423	114500	127659516	923	923	923	923	0
512	20240423	114400	127659516	923	923	923	923	3
513	20240423	114300	127656747	921	921	921	921	115
514	20240423	114200	127550832	921	921	921	921	1
515	20240423	114100	127549911	923	923	923	923	0
516	20240423	114000	127549911	923	923	923	923	157
517	20240423	113900	127405000	921	921	921	921	0
518	20240423	113800	127405000	921	921	921	921	0
519	20240423	113700	127405000	921	922	922	921	3
520	20240423	113600	127402236	923	923	923	923	2
521	20240423	113500	127400390	923	923	923	923	0
522	20240423	113400	127400390	923	923	923	923	1
523	20240423	113300	127399467	923	923	923	923	2
524	20240423	113200	127397621	921	921	921	920	1619
525	20240423	113100	125906525	921	921	921	921	0
526	20240423	113000	125906525	921	921	921	921	0
527	20240423	112900	125906525	921	922	922	921	1270
528	20240423	112800	124736345	923	923	923	923	0
529	20240423	112700	124736345	923	922	923	922	2
530	20240423	112600	124734500	922	922	922	922	3
531	20240423	112500	124731734	923	923	923	923	0
532	20240423	112400	124731734	923	923	923	923	2
533	20240423	112300	124729888	922	922	922	922	0
534	20240423	112200	124729888	922	922	922	922	112
535	20240423	112100	124626624	922	922	922	922	342
536	20240423	112000	124311300	923	922	923	922	147
537	20240423	111900	124175764	922	922	922	922	366
538	20240423	111800	123838312	922	922	922	922	9
539	20240423	111700	123830014	922	922	922	922	16
540	20240423	111600	123815262	922	922	922	922	34
541	20240423	111500	123783914	922	922	922	922	503
542	20240423	111400	123320148	923	923	923	923	0
543	20240423	111300	123320148	923	923	923	923	3
544	20240423	111200	123317379	923	923	923	923	0
545	20240423	111100	123317379	923	923	923	923	1892
546	20240423	111000	121571063	926	926	926	926	0
547	20240423	110900	121571063	926	923	926	923	1744
548	20240423	110800	119961345	926	926	926	926	2
549	20240423	110700	119959493	922	922	922	922	1969
550	20240423	110600	118144075	922	922	922	922	1330
551	20240423	110500	116917815	922	922	922	922	694
552	20240423	110400	116277947	926	922	926	922	114
553	20240423	110300	116172831	922	925	926	922	3006
554	20240423	110200	113392288	925	923	925	923	4
555	20240423	110100	113388592	923	923	923	923	117
556	20240423	110000	113280601	926	926	926	926	158
557	20240423	105900	113134293	922	922	922	922	3101
558	20240423	105800	110275171	922	924	924	922	5028
559	20240423	105700	105637520	926	926	926	926	106
560	20240423	105600	105539364	926	926	926	925	10358
561	20240423	105500	95956410	927	927	927	927	1716
562	20240423	105400	94365678	927	927	927	927	0
563	20240423	105300	94365678	927	927	927	927	0
564	20240423	105200	94365678	927	928	928	927	5065
565	20240423	105100	89665423	928	928	928	928	0
566	20240423	105000	89665423	928	931	931	928	19960
567	20240423	104900	71125154	931	931	931	931	112
568	20240423	104800	71020882	931	931	931	931	0
569	20240423	104700	71020882	931	931	931	931	0
570	20240423	104600	71020882	931	931	931	931	2003
571	20240423	104500	69156089	937	937	937	937	0
572	20240423	104400	69156089	937	937	937	937	0
573	20240423	104300	69156089	937	931	937	931	114
574	20240423	104200	69049943	931	931	931	931	0
575	20240423	104100	69049943	931	931	931	931	0
576	20240423	104000	69049943	931	937	937	931	161
577	20240423	103900	68899104	931	931	931	931	155
578	20240423	103800	68754799	937	937	937	937	0
579	20240423	103700	68754799	937	937	937	937	0
580	20240423	103600	68754799	937	937	937	937	3
581	20240423	103500	68751988	931	937	937	931	6
582	20240423	103400	68746384	931	931	931	931	112
583	20240423	103300	68642112	931	931	931	931	9
584	20240423	103200	68633733	937	937	937	937	200
585	20240423	103100	68446333	937	931	937	931	116
586	20240423	103000	68338313	931	931	931	931	0
587	20240423	102900	68338313	931	937	937	931	1021
588	20240423	102800	67381654	937	937	937	937	500
589	20240423	102700	66913154	937	937	937	937	0
590	20240423	102600	66913154	937	937	937	937	2
591	20240423	102500	66911280	932	932	932	932	505
592	20240423	102400	66440620	932	932	932	932	1349
593	20240423	102300	65183352	931	931	931	931	0
594	20240423	102200	65183352	931	931	931	931	11
595	20240423	102100	65173111	937	937	937	937	0
596	20240423	102000	65173111	937	937	937	937	158
597	20240423	101900	65025065	931	931	931	931	123
598	20240423	101800	64910552	931	931	931	931	3
599	20240423	101700	64907759	932	933	933	932	2601
600	20240423	101600	62482626	934	934	934	934	15379
601	20240423	101500	48118640	937	937	937	937	4
602	20240423	101400	48114892	937	937	937	937	102
603	20240423	101300	48019318	934	934	934	934	112
604	20240423	101200	47914710	934	934	934	934	3
605	20240423	101100	47911908	937	936	937	936	539
606	20240423	101000	47407204	937	937	937	937	0
607	20240423	100900	47407204	937	937	937	937	0
608	20240423	100800	47407204	937	934	937	934	3
609	20240423	100700	47404396	935	935	935	935	29
610	20240423	100600	47377281	938	938	938	938	0
611	20240423	100500	47377281	938	938	938	938	5
612	20240423	100400	47372591	937	937	937	937	1003
613	20240423	100300	46432780	937	937	937	937	5
614	20240423	100200	46428095	934	934	934	934	0
615	20240423	100100	46428095	934	934	934	934	3
616	20240423	100000	46425293	937	937	937	937	658
617	20240423	095900	45808747	937	937	937	937	9
618	20240423	095800	45800314	937	937	937	937	0
619	20240423	095700	45800314	937	937	937	937	50
620	20240423	095600	45753464	938	938	938	938	286
621	20240423	095500	45485196	938	936	938	934	13613
622	20240423	095400	32736597	936	933	936	933	3370
623	20240423	095300	29588178	933	933	933	933	1
624	20240423	095200	29587245	934	934	934	934	0
625	20240423	095100	29587245	934	934	934	934	0
626	20240423	095000	29587245	934	932	934	932	161
627	20240423	094900	29437183	934	934	934	934	0
628	20240423	094800	29437183	934	931	934	929	2122
629	20240423	094700	27464576	934	934	934	934	0
630	20240423	094600	27464576	934	934	934	934	0
631	20240423	094500	27464576	934	934	934	934	2
632	20240423	094400	27462708	931	931	931	931	4
633	20240423	094300	27458984	934	934	934	934	0
634	20240423	094200	27458984	934	934	934	934	0
635	20240423	094100	27458984	934	934	934	934	373
636	20240423	094000	27110602	934	934	934	934	231
637	20240423	093900	26894848	931	931	931	931	0
638	20240423	093800	26894848	931	931	931	931	535
639	20240423	093700	26396763	934	934	934	934	0
640	20240423	093600	26396763	934	934	934	934	0
641	20240423	093500	26396763	934	934	934	934	0
642	20240423	093400	26396763	934	930	934	930	114
643	20240423	093300	26290735	930	930	930	930	4
644	20240423	093200	26287015	934	934	934	934	5
645	20240423	093100	26282345	930	930	930	930	2966
646	20240423	093000	23523965	934	934	934	934	0
647	20240423	092900	23523965	934	934	934	934	1
648	20240423	092800	23523031	930	930	930	930	212
649	20240423	092700	23325871	930	930	930	930	4
650	20240423	092600	23322151	934	934	934	934	0
651	20240423	092500	23322151	934	934	934	934	0
652	20240423	092400	23322151	934	934	934	934	0
653	20240423	092300	23322151	934	934	934	934	0
654	20240423	092200	23322151	934	930	934	930	117
655	20240423	092100	23213321	930	930	930	930	4
656	20240423	092000	23209601	934	934	934	934	166
657	20240423	091900	23054557	929	929	929	929	112
658	20240423	091800	22950509	929	929	929	929	0
659	20240423	091700	22950509	929	929	929	929	0
660	20240423	091600	22950509	929	930	930	929	130
661	20240423	091500	22829627	930	930	930	930	0
662	20240423	091400	22829627	930	930	930	930	5000
663	20240423	091300	18179627	930	930	930	930	112
664	20240423	091200	18075467	930	934	934	930	40
665	20240423	091100	18038135	934	934	934	934	0
666	20240423	091000	18038135	934	932	934	930	125
667	20240423	090900	17921625	932	932	933	932	6884
668	20240423	090800	11501218	933	932	933	932	109
669	20240423	090700	11399628	931	929	931	929	4698
670	20240423	090600	7029882	929	927	929	927	1003
671	20240423	090500	6100095	930	930	930	930	5
672	20240423	090400	6095445	930	930	930	930	0
673	20240423	090300	6095445	930	930	930	930	1
674	20240423	090200	6094515	933	933	933	933	96
675	20240423	090100	6004947	933	934	934	928	3934
676	20240423	090000	2336994	936	936	936	936	2127