KissMeData/307870/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210800	311178122	1697	1697	1697	1697	2424
3	20240423	210700	311178122	1697	1697	1697	1697	0
4	20240423	210600	311178122	1697	1697	1697	1697	0
5	20240423	210500	311178122	1697	1697	1697	1697	0
6	20240423	210400	311178122	1697	1697	1697	1697	0
7	20240423	210300	311178122	1697	1697	1697	1697	0
8	20240423	210200	311178122	1697	1697	1697	1697	0
9	20240423	210100	311178122	1697	1697	1697	1697	0
10	20240423	210000	311178122	1697	1697	1697	1697	0
11	20240423	205900	311178122	1697	1697	1697	1697	0
12	20240423	205800	311178122	1697	1697	1697	1697	0
13	20240423	205700	311178122	1697	1697	1697	1697	0
14	20240423	205600	311178122	1697	1697	1697	1697	0
15	20240423	205500	311178122	1697	1697	1697	1697	0
16	20240423	205400	311178122	1697	1697	1697	1697	0
17	20240423	205300	311178122	1697	1697	1697	1697	0
18	20240423	205200	311178122	1697	1697	1697	1697	0
19	20240423	205100	311178122	1697	1697	1697	1697	0
20	20240423	205000	311178122	1697	1697	1697	1697	0
21	20240423	204900	311178122	1697	1697	1697	1697	0
22	20240423	204800	311178122	1697	1697	1697	1697	0
23	20240423	204700	311178122	1697	1697	1697	1697	0
24	20240423	204600	311178122	1697	1697	1697	1697	0
25	20240423	204500	311178122	1697	1697	1697	1697	0
26	20240423	204400	311178122	1697	1697	1697	1697	0
27	20240423	204300	311178122	1697	1697	1697	1697	0
28	20240423	204200	311178122	1697	1697	1697	1697	0
29	20240423	204100	311178122	1697	1697	1697	1697	0
30	20240423	204000	311178122	1697	1697	1697	1697	0
31	20240423	203900	311178122	1697	1697	1697	1697	0
32	20240423	203800	311178122	1697	1697	1697	1697	2424
33	20240423	203700	311178122	1697	1697	1697	1697	0
34	20240423	203600	311178122	1697	1697	1697	1697	0
35	20240423	203500	311178122	1697	1697	1697	1697	0
36	20240423	203400	311178122	1697	1697	1697	1697	0
37	20240423	203300	311178122	1697	1697	1697	1697	0
38	20240423	203200	311178122	1697	1697	1697	1697	0
39	20240423	203100	311178122	1697	1697	1697	1697	0
40	20240423	203000	311178122	1697	1697	1697	1697	0
41	20240423	202900	311178122	1697	1697	1697	1697	0
42	20240423	202800	311178122	1697	1697	1697	1697	0
43	20240423	202700	311178122	1697	1697	1697	1697	0
44	20240423	202600	311178122	1697	1697	1697	1697	0
45	20240423	202500	311178122	1697	1697	1697	1697	0
46	20240423	202400	311178122	1697	1697	1697	1697	0
47	20240423	202300	311178122	1697	1697	1697	1697	0
48	20240423	202200	311178122	1697	1697	1697	1697	0
49	20240423	202100	311178122	1697	1697	1697	1697	0
50	20240423	202000	311178122	1697	1697	1697	1697	0
51	20240423	201900	311178122	1697	1697	1697	1697	0
52	20240423	201800	311178122	1697	1697	1697	1697	0
53	20240423	201700	311178122	1697	1697	1697	1697	0
54	20240423	201600	311178122	1697	1697	1697	1697	0
55	20240423	201500	311178122	1697	1697	1697	1697	0
56	20240423	201400	311178122	1697	1697	1697	1697	0
57	20240423	201300	311178122	1697	1697	1697	1697	0
58	20240423	201200	311178122	1697	1697	1697	1697	0
59	20240423	201100	311178122	1697	1697	1697	1697	0
60	20240423	201000	311178122	1697	1697	1697	1697	0
61	20240423	200900	311178122	1697	1697	1697	1697	0
62	20240423	200800	311178122	1697	1697	1697	1697	2424
63	20240423	200700	311178122	1697	1697	1697	1697	0
64	20240423	200600	311178122	1697	1697	1697	1697	0
65	20240423	200500	311178122	1697	1697	1697	1697	0
66	20240423	200400	311178122	1697	1697	1697	1697	0
67	20240423	200300	311178122	1697	1697	1697	1697	0
68	20240423	200200	311178122	1697	1697	1697	1697	0
69	20240423	200100	311178122	1697	1697	1697	1697	0
70	20240423	200000	311178122	1697	1697	1697	1697	0
71	20240423	195900	311178122	1697	1697	1697	1697	0
72	20240423	195800	311178122	1697	1697	1697	1697	0
73	20240423	195700	311178122	1697	1697	1697	1697	0
74	20240423	195600	311178122	1697	1697	1697	1697	0
75	20240423	195500	311178122	1697	1697	1697	1697	0
76	20240423	195400	311178122	1697	1697	1697	1697	0
77	20240423	195300	311178122	1697	1697	1697	1697	0
78	20240423	195200	311178122	1697	1697	1697	1697	0
79	20240423	195100	311178122	1697	1697	1697	1697	0
80	20240423	195000	311178122	1697	1697	1697	1697	0
81	20240423	194900	311178122	1697	1697	1697	1697	0
82	20240423	194800	311178122	1697	1697	1697	1697	0
83	20240423	194700	311178122	1697	1697	1697	1697	0
84	20240423	194600	311178122	1697	1697	1697	1697	0
85	20240423	194500	311178122	1697	1697	1697	1697	0
86	20240423	194400	311178122	1697	1697	1697	1697	0
87	20240423	194300	311178122	1697	1697	1697	1697	0
88	20240423	194200	311178122	1697	1697	1697	1697	0
89	20240423	194100	311178122	1697	1697	1697	1697	0
90	20240423	194000	311178122	1697	1697	1697	1697	0
91	20240423	193900	311178122	1697	1697	1697	1697	0
92	20240423	193800	311178122	1697	1697	1697	1697	2424
93	20240423	193700	311178122	1697	1697	1697	1697	0
94	20240423	193600	311178122	1697	1697	1697	1697	0
95	20240423	193500	311178122	1697	1697	1697	1697	0
96	20240423	193400	311178122	1697	1697	1697	1697	0
97	20240423	193300	311178122	1697	1697	1697	1697	0
98	20240423	193200	311178122	1697	1697	1697	1697	0
99	20240423	193100	311178122	1697	1697	1697	1697	0
100	20240423	193000	311178122	1697	1697	1697	1697	0
101	20240423	192900	311178122	1697	1697	1697	1697	0
102	20240423	192800	311178122	1697	1697	1697	1697	0
103	20240423	192700	311178122	1697	1697	1697	1697	0
104	20240423	192600	311178122	1697	1697	1697	1697	0
105	20240423	192500	311178122	1697	1697	1697	1697	0
106	20240423	192400	311178122	1697	1697	1697	1697	0
107	20240423	192300	311178122	1697	1697	1697	1697	0
108	20240423	192200	311178122	1697	1697	1697	1697	0
109	20240423	192100	311178122	1697	1697	1697	1697	0
110	20240423	192000	311178122	1697	1697	1697	1697	0
111	20240423	191900	311178122	1697	1697	1697	1697	0
112	20240423	191800	311178122	1697	1697	1697	1697	0
113	20240423	191700	311178122	1697	1697	1697	1697	0
114	20240423	191600	311178122	1697	1697	1697	1697	0
115	20240423	191500	311178122	1697	1697	1697	1697	0
116	20240423	191400	311178122	1697	1697	1697	1697	0
117	20240423	191300	311178122	1697	1697	1697	1697	0
118	20240423	191200	311178122	1697	1697	1697	1697	0
119	20240423	191100	311178122	1697	1697	1697	1697	0
120	20240423	191000	311178122	1697	1697	1697	1697	0
121	20240423	190900	311178122	1697	1697	1697	1697	0
122	20240423	190800	311178122	1697	1697	1697	1697	2424
123	20240423	190700	311178122	1697	1697	1697	1697	0
124	20240423	190600	311178122	1697	1697	1697	1697	0
125	20240423	190500	311178122	1697	1697	1697	1697	0
126	20240423	190400	311178122	1697	1697	1697	1697	0
127	20240423	190300	311178122	1697	1697	1697	1697	0
128	20240423	190200	311178122	1697	1697	1697	1697	0
129	20240423	190100	311178122	1697	1697	1697	1697	0
130	20240423	190000	311178122	1697	1697	1697	1697	0
131	20240423	185900	311178122	1697	1697	1697	1697	0
132	20240423	185800	311178122	1697	1697	1697	1697	0
133	20240423	185700	311178122	1697	1697	1697	1697	0
134	20240423	185600	311178122	1697	1697	1697	1697	0
135	20240423	185500	311178122	1697	1697	1697	1697	0
136	20240423	185400	311178122	1697	1697	1697	1697	0
137	20240423	185300	311178122	1697	1697	1697	1697	0
138	20240423	185200	311178122	1697	1697	1697	1697	0
139	20240423	185100	311178122	1697	1697	1697	1697	0
140	20240423	185000	311178122	1697	1697	1697	1697	0
141	20240423	184900	311178122	1697	1697	1697	1697	0
142	20240423	184800	311178122	1697	1697	1697	1697	0
143	20240423	184700	311178122	1697	1697	1697	1697	0
144	20240423	184600	311178122	1697	1697	1697	1697	0
145	20240423	184500	311178122	1697	1697	1697	1697	0
146	20240423	184400	311178122	1697	1697	1697	1697	0
147	20240423	184300	311178122	1697	1697	1697	1697	0
148	20240423	184200	311178122	1697	1697	1697	1697	0
149	20240423	184100	311178122	1697	1697	1697	1697	0
150	20240423	184000	311178122	1697	1697	1697	1697	0
151	20240423	183900	311178122	1697	1697	1697	1697	0
152	20240423	183800	311178122	1697	1697	1697	1697	2424
153	20240423	183700	311178122	1697	1697	1697	1697	0
154	20240423	183600	311178122	1697	1697	1697	1697	0
155	20240423	183500	311178122	1697	1697	1697	1697	0
156	20240423	183400	311178122	1697	1697	1697	1697	0
157	20240423	183300	311178122	1697	1697	1697	1697	0
158	20240423	183200	311178122	1697	1697	1697	1697	0
159	20240423	183100	311178122	1697	1697	1697	1697	0
160	20240423	183000	311178122	1697	1697	1697	1697	0
161	20240423	182900	311178122	1697	1697	1697	1697	0
162	20240423	182800	311178122	1697	1697	1697	1697	0
163	20240423	182700	311178122	1697	1697	1697	1697	0
164	20240423	182600	311178122	1697	1697	1697	1697	0
165	20240423	182500	311178122	1697	1697	1697	1697	0
166	20240423	182400	311178122	1697	1697	1697	1697	0
167	20240423	182300	311178122	1697	1697	1697	1697	0
168	20240423	182200	311178122	1697	1697	1697	1697	0
169	20240423	182100	311178122	1697	1697	1697	1697	0
170	20240423	182000	311178122	1697	1697	1697	1697	0
171	20240423	181900	311178122	1697	1697	1697	1697	0
172	20240423	181800	311178122	1697	1697	1697	1697	0
173	20240423	181700	311178122	1697	1697	1697	1697	0
174	20240423	181600	311178122	1697	1697	1697	1697	0
175	20240423	181500	311178122	1697	1697	1697	1697	0
176	20240423	181400	311178122	1697	1697	1697	1697	0
177	20240423	181300	311178122	1697	1697	1697	1697	0
178	20240423	181200	311178122	1697	1697	1697	1697	0
179	20240423	181100	311178122	1697	1697	1697	1697	0
180	20240423	181000	311178122	1697	1697	1697	1697	0
181	20240423	180900	311178122	1697	1697	1697	1697	0
182	20240423	180800	311178122	1697	1697	1697	1697	2424
183	20240423	180700	311178122	1697	1697	1697	1697	0
184	20240423	180600	311178122	1697	1697	1697	1697	0
185	20240423	180500	311178122	1697	1697	1697	1697	0
186	20240423	180400	311178122	1697	1697	1697	1697	0
187	20240423	180300	311178122	1697	1697	1697	1697	0
188	20240423	180200	311178122	1697	1697	1697	1697	0
189	20240423	180100	311178122	1697	1697	1697	1697	0
190	20240423	180000	311178122	1697	1697	1697	1697	0
191	20240423	175900	311178122	1697	1697	1697	1697	0
192	20240423	175800	311178122	1697	1697	1697	1697	0
193	20240423	175700	311178122	1697	1697	1697	1697	0
194	20240423	175600	311178122	1697	1697	1697	1697	0
195	20240423	175500	311178122	1697	1697	1697	1697	0
196	20240423	175400	311178122	1697	1697	1697	1697	0
197	20240423	175300	311178122	1697	1697	1697	1697	0
198	20240423	175200	311178122	1697	1697	1697	1697	0
199	20240423	175100	311178122	1697	1697	1697	1697	0
200	20240423	175000	311178122	1697	1697	1697	1697	0
201	20240423	174900	311178122	1697	1697	1697	1697	0
202	20240423	174800	311178122	1697	1697	1697	1697	0
203	20240423	174700	311178122	1697	1697	1697	1697	0
204	20240423	174600	311178122	1697	1697	1697	1697	0
205	20240423	174500	311178122	1697	1697	1697	1697	0
206	20240423	174400	311178122	1697	1697	1697	1697	0
207	20240423	174300	311178122	1697	1697	1697	1697	0
208	20240423	174200	311178122	1697	1697	1697	1697	0
209	20240423	174100	311178122	1697	1697	1697	1697	0
210	20240423	174000	311178122	1697	1697	1697	1697	0
211	20240423	173900	311178122	1697	1697	1697	1697	0
212	20240423	173800	311178122	1697	1697	1697	1697	2424
213	20240423	173700	311178122	1697	1697	1697	1697	0
214	20240423	173600	311178122	1697	1697	1697	1697	0
215	20240423	173500	311178122	1697	1697	1697	1697	0
216	20240423	173400	311178122	1697	1697	1697	1697	0
217	20240423	173300	311178122	1697	1697	1697	1697	0
218	20240423	173200	311178122	1697	1697	1697	1697	0
219	20240423	173100	311178122	1697	1697	1697	1697	0
220	20240423	173000	311178122	1697	1697	1697	1697	0
221	20240423	172900	311178122	1697	1697	1697	1697	0
222	20240423	172800	311178122	1697	1697	1697	1697	0
223	20240423	172700	311178122	1697	1697	1697	1697	0
224	20240423	172600	311178122	1697	1697	1697	1697	0
225	20240423	172500	311178122	1697	1697	1697	1697	0
226	20240423	172400	311178122	1697	1697	1697	1697	0
227	20240423	172300	311178122	1697	1697	1697	1697	0
228	20240423	172200	311178122	1697	1697	1697	1697	0
229	20240423	172100	311178122	1697	1697	1697	1697	0
230	20240423	172000	311178122	1697	1697	1697	1697	0
231	20240423	171900	311178122	1697	1697	1697	1697	0
232	20240423	171800	311178122	1697	1697	1697	1697	0
233	20240423	171700	311178122	1697	1697	1697	1697	0
234	20240423	171600	311178122	1697	1697	1697	1697	0
235	20240423	171500	311178122	1697	1697	1697	1697	0
236	20240423	171400	311178122	1697	1697	1697	1697	0
237	20240423	171300	311178122	1697	1697	1697	1697	0
238	20240423	171200	311178122	1697	1697	1697	1697	0
239	20240423	171100	311178122	1697	1697	1697	1697	0
240	20240423	171000	311178122	1697	1697	1697	1697	0
241	20240423	170900	311178122	1697	1697	1697	1697	0
242	20240423	170800	311178122	1697	1697	1697	1697	2424
243	20240423	170700	311178122	1697	1697	1697	1697	0
244	20240423	170600	311178122	1697	1697	1697	1697	0
245	20240423	170500	311178122	1697	1697	1697	1697	0
246	20240423	170400	311178122	1697	1697	1697	1697	0
247	20240423	170300	311178122	1697	1697	1697	1697	0
248	20240423	170200	311178122	1697	1697	1697	1697	0
249	20240423	170100	311178122	1697	1697	1697	1697	0
250	20240423	170000	311178122	1697	1697	1697	1697	0
251	20240423	165900	311178122	1697	1697	1697	1697	0
252	20240423	165800	311178122	1697	1697	1697	1697	0
253	20240423	165700	311178122	1697	1697	1697	1697	0
254	20240423	165600	311178122	1697	1697	1697	1697	0
255	20240423	165500	311178122	1697	1697	1697	1697	0
256	20240423	165400	311178122	1697	1697	1697	1697	0
257	20240423	165300	311178122	1697	1697	1697	1697	0
258	20240423	165200	311178122	1697	1697	1697	1697	0
259	20240423	165100	311178122	1697	1697	1697	1697	0
260	20240423	165000	311178122	1697	1697	1697	1697	0
261	20240423	164900	311178122	1697	1697	1697	1697	0
262	20240423	164800	311178122	1697	1697	1697	1697	0
263	20240423	164700	311178122	1697	1697	1697	1697	0
264	20240423	164600	311178122	1697	1697	1697	1697	0
265	20240423	164500	311178122	1697	1697	1697	1697	0
266	20240423	164400	311178122	1697	1697	1697	1697	0
267	20240423	164300	311178122	1697	1697	1697	1697	0
268	20240423	164200	311178122	1697	1697	1697	1697	0
269	20240423	164100	311178122	1697	1697	1697	1697	0
270	20240423	164000	311178122	1697	1697	1697	1697	0
271	20240423	163900	311178122	1697	1697	1697	1697	0
272	20240423	163800	311178122	1697	1697	1697	1697	2424
273	20240423	163700	311178122	1697	1697	1697	1697	0
274	20240423	163600	311178122	1697	1697	1697	1697	0
275	20240423	163500	311178122	1697	1697	1697	1697	0
276	20240423	163400	311178122	1697	1697	1697	1697	0
277	20240423	163300	311178122	1697	1697	1697	1697	0
278	20240423	163200	311178122	1697	1697	1697	1697	0
279	20240423	163100	311178122	1697	1697	1697	1697	0
280	20240423	163000	311178122	1697	1697	1697	1697	0
281	20240423	162900	311178122	1697	1697	1697	1697	0
282	20240423	162800	311178122	1697	1697	1697	1697	0
283	20240423	162700	311178122	1697	1697	1697	1697	0
284	20240423	162600	311178122	1697	1697	1697	1697	0
285	20240423	162500	311178122	1697	1697	1697	1697	0
286	20240423	162400	311178122	1697	1697	1697	1697	0
287	20240423	162300	311178122	1697	1697	1697	1697	0
288	20240423	162200	311178122	1697	1697	1697	1697	0
289	20240423	162100	311178122	1697	1697	1697	1697	0
290	20240423	162000	311178122	1697	1697	1697	1697	0
291	20240423	161900	311178122	1697	1697	1697	1697	0
292	20240423	161800	311178122	1697	1697	1697	1697	0
293	20240423	161700	311178122	1697	1697	1697	1697	0
294	20240423	161600	311178122	1697	1697	1697	1697	0
295	20240423	161500	311178122	1697	1697	1697	1697	0
296	20240423	161400	311178122	1697	1697	1697	1697	0
297	20240423	161300	311178122	1697	1697	1697	1697	0
298	20240423	161200	311178122	1697	1697	1697	1697	0
299	20240423	161100	311178122	1697	1697	1697	1697	0
300	20240423	161000	311178122	1697	1697	1697	1697	0
301	20240423	160900	311178122	1697	1697	1697	1697	0
302	20240423	160800	311178122	1697	1697	1697	1697	2424
303	20240423	160700	311178122	1697	1697	1697	1697	0
304	20240423	160600	311178122	1697	1697	1697	1697	0
305	20240423	160500	311178122	1697	1697	1697	1697	0
306	20240423	160400	311178122	1697	1697	1697	1697	0
307	20240423	160300	311178122	1697	1697	1697	1697	0
308	20240423	160200	311178122	1697	1697	1697	1697	0
309	20240423	160100	311178122	1697	1697	1697	1697	0
310	20240423	160000	311178122	1697	1697	1697	1697	0
311	20240423	155900	311178122	1697	1697	1697	1697	0
312	20240423	155800	311178122	1697	1697	1697	1697	0
313	20240423	155700	311178122	1697	1697	1697	1697	0
314	20240423	155600	311178122	1697	1697	1697	1697	0
315	20240423	155500	311178122	1697	1697	1697	1697	0
316	20240423	155400	311178122	1697	1697	1697	1697	0
317	20240423	155300	311178122	1697	1697	1697	1697	0
318	20240423	155200	311178122	1697	1697	1697	1697	0
319	20240423	155100	311178122	1697	1697	1697	1697	0
320	20240423	155000	311178122	1697	1697	1697	1697	0
321	20240423	154900	311178122	1697	1697	1697	1697	0
322	20240423	154800	311178122	1697	1697	1697	1697	0
323	20240423	154700	311178122	1697	1697	1697	1697	0
324	20240423	154600	311178122	1697	1697	1697	1697	0
325	20240423	154500	311178122	1697	1697	1697	1697	0
326	20240423	154400	311178122	1697	1697	1697	1697	0
327	20240423	154300	311178122	1697	1697	1697	1697	0
328	20240423	154200	311178122	1697	1697	1697	1697	0
329	20240423	154100	311178122	1697	1697	1697	1697	0
330	20240423	154000	311178122	1697	1697	1697	1697	0
331	20240423	153900	311178122	1697	1697	1697	1697	0
332	20240423	153800	311178122	1697	1697	1697	1697	2424
333	20240423	153700	311178122	1697	1697	1697	1697	0
334	20240423	153600	311178122	1697	1697	1697	1697	0
335	20240423	153500	311178122	1697	1697	1697	1697	0
336	20240423	153400	311178122	1697	1697	1697	1697	0
337	20240423	153300	311178122	1697	1697	1697	1697	0
338	20240423	153200	311178122	1697	1697	1697	1697	0
339	20240423	153100	311178122	1697	1697	1697	1697	0
340	20240423	153000	311178122	1697	1697	1697	1697	2424
341	20240423	152900	307064594	1693	1693	1693	1693	0
342	20240423	152800	307064594	1693	1693	1693	1693	0
343	20240423	152700	307064594	1693	1693	1693	1693	0
344	20240423	152600	307064594	1693	1693	1693	1693	0
345	20240423	152500	307064594	1693	1693	1693	1693	0
346	20240423	152400	307064594	1693	1693	1693	1693	0
347	20240423	152300	307064594	1693	1693	1693	1693	0
348	20240423	152200	307064594	1693	1693	1693	1693	0
349	20240423	152100	307064594	1693	1693	1693	1693	0
350	20240423	152000	307064594	1693	1693	1693	1693	0
351	20240423	151900	307064594	1693	1691	1693	1690	356
352	20240423	151800	306462801	1693	1690	1693	1690	128
353	20240423	151700	306246478	1690	1690	1690	1690	0
354	20240423	151600	306246478	1690	1690	1690	1690	0
355	20240423	151500	306246478	1690	1690	1690	1690	3
356	20240423	151400	306241408	1685	1685	1685	1685	221
357	20240423	151300	305869023	1685	1685	1685	1685	0
358	20240423	151200	305869023	1685	1690	1690	1685	404
359	20240423	151100	305188263	1690	1690	1690	1690	697
360	20240423	151000	304010333	1690	1690	1690	1690	612
361	20240423	150900	302976053	1685	1694	1694	1685	2024
362	20240423	150800	299564771	1693	1693	1693	1693	242
363	20240423	150700	299155065	1693	1693	1693	1693	100
364	20240423	150600	298985765	1693	1690	1693	1690	31
365	20240423	150500	298933372	1689	1689	1689	1689	1087
366	20240423	150400	297097429	1689	1689	1689	1689	0
367	20240423	150300	297097429	1689	1689	1689	1689	0
368	20240423	150200	297097429	1689	1689	1689	1686	2519
369	20240423	150100	292842862	1686	1686	1686	1686	90
370	20240423	150000	292691122	1689	1689	1689	1689	0
371	20240423	145900	292691122	1689	1689	1689	1689	115
372	20240423	145800	292496887	1689	1689	1689	1689	0
373	20240423	145700	292496887	1689	1689	1689	1689	1
374	20240423	145600	292495198	1685	1685	1685	1685	161
375	20240423	145500	292223913	1690	1690	1690	1690	0
376	20240423	145400	292223913	1690	1690	1690	1690	0
377	20240423	145300	292223913	1690	1690	1690	1690	40
378	20240423	145200	292156313	1690	1685	1690	1685	216
379	20240423	145100	291792348	1684	1684	1684	1684	6
380	20240423	145000	291782244	1684	1684	1684	1684	5
381	20240423	144900	291773824	1684	1685	1685	1684	113
382	20240423	144800	291583485	1693	1686	1693	1686	31
383	20240423	144700	291531212	1693	1693	1693	1693	0
384	20240423	144600	291531212	1693	1693	1693	1693	0
385	20240423	144500	291531212	1693	1685	1693	1685	105
386	20240423	144400	291354271	1693	1693	1693	1693	0
387	20240423	144300	291354271	1693	1693	1693	1693	0
388	20240423	144200	291354271	1693	1693	1693	1693	0
389	20240423	144100	291354271	1693	1693	1693	1693	1098
390	20240423	144000	289495357	1693	1693	1693	1693	0
391	20240423	143900	289495357	1693	1693	1693	1693	0
392	20240423	143800	289495357	1693	1693	1693	1693	0
393	20240423	143700	289495357	1693	1693	1693	1693	0
394	20240423	143600	289495357	1693	1693	1693	1693	0
395	20240423	143500	289495357	1693	1693	1693	1693	1
396	20240423	143400	289493664	1684	1684	1684	1684	0
397	20240423	143300	289493664	1684	1684	1684	1684	10
398	20240423	143200	289476824	1693	1693	1693	1693	1
399	20240423	143100	289475131	1684	1684	1684	1684	0
400	20240423	143000	289475131	1684	1684	1684	1684	143
401	20240423	142900	289234319	1684	1684	1684	1684	10
402	20240423	142800	289217479	1684	1684	1684	1684	1800
403	20240423	142700	286186279	1693	1693	1693	1693	0
404	20240423	142600	286186279	1693	1693	1693	1693	1
405	20240423	142500	286184586	1684	1684	1684	1684	12
406	20240423	142400	286164378	1684	1684	1684	1684	5
407	20240423	142300	286155958	1694	1694	1694	1694	0
408	20240423	142200	286155958	1694	1694	1694	1694	0
409	20240423	142100	286155958	1694	1694	1694	1694	1
410	20240423	142000	286154264	1684	1685	1685	1684	50
411	20240423	141900	286070060	1694	1694	1694	1694	0
412	20240423	141800	286070060	1694	1694	1694	1694	2
413	20240423	141700	286066672	1694	1694	1694	1694	1
414	20240423	141600	286064978	1683	1683	1683	1683	0
415	20240423	141500	286064978	1683	1683	1683	1683	0
416	20240423	141400	286064978	1683	1685	1685	1683	635
417	20240423	141300	284995673	1692	1692	1692	1692	113
418	20240423	141200	284804477	1695	1695	1695	1695	0
419	20240423	141100	284804477	1695	1695	1695	1695	0
420	20240423	141000	284804477	1695	1695	1695	1695	0
421	20240423	140900	284804477	1695	1695	1695	1695	0
422	20240423	140800	284804477	1695	1695	1695	1695	0
423	20240423	140700	284804477	1695	1695	1695	1695	0
424	20240423	140600	284804477	1695	1695	1695	1695	10
425	20240423	140500	284787527	1695	1695	1695	1695	10
426	20240423	140400	284770577	1696	1696	1696	1696	0
427	20240423	140300	284770577	1696	1696	1696	1696	0
428	20240423	140200	284770577	1696	1696	1696	1696	0
429	20240423	140100	284770577	1696	1696	1696	1696	0
430	20240423	140000	284770577	1696	1696	1696	1696	0
431	20240423	135900	284770577	1696	1696	1696	1696	0
432	20240423	135800	284770577	1696	1696	1696	1696	49
433	20240423	135700	284687473	1696	1696	1696	1696	30
434	20240423	135600	284636593	1696	1696	1696	1696	0
435	20240423	135500	284636593	1696	1696	1696	1696	60
436	20240423	135400	284534833	1696	1696	1696	1696	136
437	20240423	135300	284304177	1697	1697	1697	1697	0
438	20240423	135200	284304177	1697	1697	1697	1697	0
439	20240423	135100	284304177	1697	1697	1697	1697	0
440	20240423	135000	284304177	1697	1697	1697	1697	1
441	20240423	134900	284302480	1692	1692	1692	1692	248
442	20240423	134800	283882864	1691	1691	1691	1691	33
443	20240423	134700	283827061	1691	1691	1691	1691	10
444	20240423	134600	283810151	1692	1692	1692	1692	300
445	20240423	134500	283302551	1692	1692	1692	1692	60
446	20240423	134400	283201031	1683	1683	1683	1683	4
447	20240423	134300	283194299	1692	1692	1692	1692	0
448	20240423	134200	283194299	1692	1692	1692	1692	0
449	20240423	134100	283194299	1692	1692	1692	1692	0
450	20240423	134000	283194299	1692	1692	1692	1692	0
451	20240423	133900	283194299	1692	1692	1692	1692	200
452	20240423	133800	282855899	1692	1692	1692	1692	0
453	20240423	133700	282855899	1692	1692	1692	1692	250
454	20240423	133600	282432899	1692	1692	1692	1692	0
455	20240423	133500	282432899	1692	1692	1692	1692	0
456	20240423	133400	282432899	1692	1692	1692	1692	0
457	20240423	133300	282432899	1692	1692	1692	1692	0
458	20240423	133200	282432899	1692	1692	1692	1692	0
459	20240423	133100	282432899	1692	1692	1692	1692	0
460	20240423	133000	282432899	1692	1692	1692	1692	0
461	20240423	132900	282432899	1692	1692	1692	1692	2
462	20240423	132800	282429515	1682	1682	1682	1682	1
463	20240423	132700	282427833	1692	1692	1692	1692	0
464	20240423	132600	282427833	1692	1692	1692	1692	0
465	20240423	132500	282427833	1692	1692	1692	1692	0
466	20240423	132400	282427833	1692	1692	1692	1692	0
467	20240423	132300	282427833	1692	1692	1692	1692	1
468	20240423	132200	282426141	1682	1685	1685	1682	1001
469	20240423	132100	280741841	1692	1692	1692	1692	0
470	20240423	132000	280741841	1692	1692	1692	1692	5
471	20240423	131900	280733381	1692	1692	1692	1692	0
472	20240423	131800	280733381	1692	1692	1692	1692	0
473	20240423	131700	280733381	1692	1692	1692	1692	0
474	20240423	131600	280733381	1692	1692	1692	1692	10
475	20240423	131500	280716461	1685	1686	1686	1685	2000
476	20240423	131400	277346363	1686	1686	1686	1686	2
477	20240423	131300	277342991	1692	1692	1692	1692	57
478	20240423	131200	277246547	1691	1691	1691	1691	340
479	20240423	131100	276671607	1691	1691	1691	1691	0
480	20240423	131000	276671607	1691	1691	1691	1691	0
481	20240423	130900	276671607	1691	1691	1691	1691	178
482	20240423	130800	276370609	1691	1691	1691	1691	0
483	20240423	130700	276370609	1691	1685	1691	1685	32
484	20240423	130600	276316509	1685	1685	1685	1685	0
485	20240423	130500	276316509	1685	1685	1685	1685	0
486	20240423	130400	276316509	1685	1685	1685	1685	0
487	20240423	130300	276316509	1685	1685	1685	1685	0
488	20240423	130200	276316509	1685	1685	1685	1685	0
489	20240423	130100	276316509	1685	1685	1685	1685	0
490	20240423	130000	276316509	1685	1685	1685	1685	0
491	20240423	125900	276316509	1685	1685	1685	1685	1
492	20240423	125800	276314824	1686	1688	1688	1686	3
493	20240423	125700	276309763	1689	1689	1689	1689	0
494	20240423	125600	276309763	1689	1689	1689	1689	0
495	20240423	125500	276309763	1689	1689	1689	1689	0
496	20240423	125400	276309763	1689	1689	1689	1689	1
497	20240423	125300	276308074	1691	1690	1692	1690	3
498	20240423	125200	276303001	1692	1692	1692	1692	2
499	20240423	125100	276299617	1692	1692	1692	1692	0
500	20240423	125000	276299617	1692	1692	1692	1692	0
501	20240423	124900	276299617	1692	1692	1692	1692	0
502	20240423	124800	276299617	1692	1692	1692	1692	0
503	20240423	124700	276299617	1692	1692	1692	1692	300
504	20240423	124600	275792017	1692	1692	1692	1692	448
505	20240423	124500	275034001	1686	1682	1686	1682	19574
506	20240423	124400	242071157	1681	1681	1681	1681	862
507	20240423	124300	240622135	1679	1681	1681	1679	611
508	20240423	124200	239595166	1681	1681	1681	1681	153
509	20240423	124100	239337973	1681	1681	1681	1681	0
510	20240423	124000	239337973	1681	1681	1681	1681	2000
511	20240423	123900	235975973	1681	1681	1681	1681	0
512	20240423	123800	235975973	1681	1681	1681	1681	0
513	20240423	123700	235975973	1681	1681	1681	1681	0
514	20240423	123600	235975973	1681	1681	1681	1681	874
515	20240423	123500	234506779	1681	1681	1681	1681	9
516	20240423	123400	234491650	1681	1681	1681	1681	2000
517	20240423	123300	231129650	1682	1682	1682	1682	0
518	20240423	123200	231129650	1682	1682	1682	1682	50
519	20240423	123100	231045550	1684	1684	1684	1684	0
520	20240423	123000	231045550	1684	1684	1684	1684	0
521	20240423	122900	231045550	1684	1682	1684	1682	54
522	20240423	122800	230954720	1681	1681	1681	1681	0
523	20240423	122700	230954720	1681	1681	1681	1681	0
524	20240423	122600	230954720	1681	1681	1681	1681	0
525	20240423	122500	230954720	1681	1681	1681	1681	0
526	20240423	122400	230954720	1681	1681	1681	1681	0
527	20240423	122300	230954720	1681	1681	1681	1681	90
528	20240423	122200	230803430	1681	1681	1681	1681	0
529	20240423	122100	230803430	1681	1681	1681	1681	0
530	20240423	122000	230803430	1681	1681	1681	1681	0
531	20240423	121900	230803430	1681	1681	1681	1681	0
532	20240423	121800	230803430	1681	1681	1681	1681	0
533	20240423	121700	230803430	1681	1681	1681	1681	0
534	20240423	121600	230803430	1681	1681	1681	1681	0
535	20240423	121500	230803430	1681	1681	1681	1681	0
536	20240423	121400	230803430	1681	1675	1681	1675	101
537	20240423	121300	230634249	1681	1681	1681	1681	0
538	20240423	121200	230634249	1681	1681	1681	1681	4
539	20240423	121100	230627525	1681	1681	1681	1681	0
540	20240423	121000	230627525	1681	1681	1681	1681	0
541	20240423	120900	230627525	1681	1681	1681	1681	53
542	20240423	120800	230538432	1681	1681	1681	1681	0
543	20240423	120700	230538432	1681	1681	1681	1681	1
544	20240423	120600	230536751	1675	1675	1675	1675	31
545	20240423	120500	230484826	1675	1675	1675	1675	1
546	20240423	120400	230483151	1675	1681	1681	1675	3041
547	20240423	120300	225381691	1684	1684	1684	1684	1
548	20240423	120200	225380007	1681	1681	1681	1681	20
549	20240423	120100	225346387	1684	1684	1684	1684	500
550	20240423	120000	224504387	1684	1684	1684	1684	0
551	20240423	115900	224504387	1684	1684	1684	1684	300
552	20240423	115800	223999187	1684	1684	1684	1684	0
553	20240423	115700	223999187	1684	1684	1684	1684	40
554	20240423	115600	223931827	1684	1684	1684	1684	0
555	20240423	115500	223931827	1684	1684	1684	1684	300
556	20240423	115400	223426627	1684	1684	1684	1684	500
557	20240423	115300	222584627	1684	1684	1684	1684	0
558	20240423	115200	222584627	1684	1684	1684	1684	573
559	20240423	115100	221619695	1681	1681	1681	1681	102
560	20240423	115000	221448233	1680	1680	1680	1680	0
561	20240423	114900	221448233	1680	1680	1680	1680	0
562	20240423	114800	221448233	1680	1680	1680	1680	0
563	20240423	114700	221448233	1680	1680	1680	1680	257
564	20240423	114600	221016473	1680	1680	1680	1680	5
565	20240423	114500	221008073	1680	1680	1680	1680	8
566	20240423	114400	220994633	1682	1682	1682	1682	0
567	20240423	114300	220994633	1682	1684	1684	1682	1138
568	20240423	114200	219079072	1684	1684	1684	1684	92
569	20240423	114100	218924144	1686	1686	1686	1686	0
570	20240423	114000	218924144	1686	1686	1686	1686	0
571	20240423	113900	218924144	1686	1686	1686	1686	0
572	20240423	113800	218924144	1686	1686	1686	1686	0
573	20240423	113700	218924144	1686	1686	1686	1686	0
574	20240423	113600	218924144	1686	1686	1686	1686	0
575	20240423	113500	218924144	1686	1686	1686	1686	0
576	20240423	113400	218924144	1686	1686	1686	1686	19
577	20240423	113300	218892110	1686	1682	1686	1682	113
578	20240423	113200	218701700	1682	1682	1682	1682	0
579	20240423	113100	218701700	1682	1682	1682	1682	6
580	20240423	113000	218691608	1682	1682	1682	1682	82
581	20240423	112900	218553684	1682	1682	1682	1681	1580
582	20240423	112800	215896700	1682	1682	1682	1682	0
583	20240423	112700	215896700	1682	1682	1682	1682	0
584	20240423	112600	215896700	1682	1682	1682	1682	0
585	20240423	112500	215896700	1682	1682	1682	1682	0
586	20240423	112400	215896700	1682	1682	1682	1682	0
587	20240423	112300	215896700	1682	1682	1682	1682	5
588	20240423	112200	215888290	1682	1682	1682	1682	0
589	20240423	112100	215888290	1682	1682	1682	1682	0
590	20240423	112000	215888290	1682	1682	1682	1682	171
591	20240423	111900	215600668	1681	1681	1681	1681	0
592	20240423	111800	215600668	1681	1681	1681	1681	0
593	20240423	111700	215600668	1681	1681	1681	1681	0
594	20240423	111600	215600668	1681	1682	1682	1681	2389
595	20240423	111500	211584653	1686	1686	1686	1686	0
596	20240423	111400	211584653	1686	1686	1686	1686	0
597	20240423	111300	211584653	1686	1686	1686	1686	0
598	20240423	111200	211584653	1686	1686	1686	1686	0
599	20240423	111100	211584653	1686	1686	1686	1686	0
600	20240423	111000	211584653	1686	1686	1686	1686	673
601	20240423	110900	210449975	1685	1684	1685	1684	136
602	20240423	110800	210220867	1684	1681	1684	1681	121
603	20240423	110700	210017448	1681	1681	1681	1681	0
604	20240423	110600	210017448	1681	1681	1681	1681	0
605	20240423	110500	210017448	1681	1681	1681	1681	502
606	20240423	110400	209173586	1673	1673	1673	1673	0
607	20240423	110300	209173586	1673	1673	1673	1673	39
608	20240423	110200	209108339	1674	1674	1674	1674	0
609	20240423	110100	209108339	1674	1674	1674	1674	0
610	20240423	110000	209108339	1674	1674	1674	1674	0
611	20240423	105900	209108339	1674	1674	1674	1674	0
612	20240423	105800	209108339	1674	1674	1674	1674	0
613	20240423	105700	209108339	1674	1674	1674	1674	1311
614	20240423	105600	206913725	1675	1677	1677	1675	2047
615	20240423	105500	203484935	1686	1686	1686	1686	0
616	20240423	105400	203484935	1686	1686	1686	1686	0
617	20240423	105300	203484935	1686	1686	1686	1686	4
618	20240423	105200	203478191	1686	1686	1686	1686	0
619	20240423	105100	203478191	1686	1686	1686	1686	60
620	20240423	105000	203377031	1686	1686	1686	1686	0
621	20240423	104900	203377031	1686	1686	1686	1686	0
622	20240423	104800	203377031	1686	1686	1686	1686	104
623	20240423	104700	203201687	1686	1686	1686	1686	0
624	20240423	104600	203201687	1686	1686	1686	1686	0
625	20240423	104500	203201687	1686	1686	1686	1686	0
626	20240423	104400	203201687	1686	1686	1686	1686	0
627	20240423	104300	203201687	1686	1686	1686	1686	0
628	20240423	104200	203201687	1686	1686	1686	1686	0
629	20240423	104100	203201687	1686	1686	1686	1686	0
630	20240423	104000	203201687	1686	1686	1686	1686	0
631	20240423	103900	203201687	1686	1686	1686	1686	1000
632	20240423	103800	201515687	1686	1686	1686	1686	0
633	20240423	103700	201515687	1686	1680	1686	1680	53
634	20240423	103600	201426605	1680	1681	1681	1680	953
635	20240423	103500	199825065	1686	1686	1686	1686	0
636	20240423	103400	199825065	1686	1686	1686	1686	7
637	20240423	103300	199813263	1687	1687	1687	1687	3
638	20240423	103200	199808202	1677	1681	1681	1677	1418
639	20240423	103100	197427044	1680	1680	1680	1680	0
640	20240423	103000	197427044	1680	1680	1680	1680	500
641	20240423	102900	196587044	1680	1678	1680	1678	881
642	20240423	102800	195108024	1680	1680	1680	1680	0
643	20240423	102700	195108024	1680	1685	1685	1680	1400
644	20240423	102600	192751534	1685	1685	1685	1685	0
645	20240423	102500	192751534	1685	1685	1686	1685	1204
646	20240423	102400	190722640	1685	1685	1685	1685	0
647	20240423	102300	190722640	1685	1685	1685	1685	0
648	20240423	102200	190722640	1685	1685	1685	1685	234
649	20240423	102100	190328350	1686	1686	1686	1686	0
650	20240423	102000	190328350	1686	1686	1686	1686	0
651	20240423	101900	190328350	1686	1686	1686	1686	0
652	20240423	101800	190328350	1686	1686	1686	1686	180
653	20240423	101700	190024870	1680	1680	1680	1680	41
654	20240423	101600	189955990	1680	1693	1695	1680	13180
655	20240423	101500	167756176	1695	1698	1698	1695	2627
656	20240423	101400	163303045	1698	1698	1698	1698	0
657	20240423	101300	163303045	1698	1698	1698	1698	0
658	20240423	101200	163303045	1698	1698	1698	1698	27
659	20240423	101100	163257199	1698	1699	1699	1698	10
660	20240423	101000	163240214	1698	1699	1699	1698	100
661	20240423	100900	163070382	1699	1699	1699	1699	0
662	20240423	100800	163070382	1699	1699	1699	1699	300
663	20240423	100700	162560682	1700	1701	1701	1700	2336
664	20240423	100600	158588487	1700	1700	1700	1700	0
665	20240423	100500	158588487	1700	1700	1700	1700	30
666	20240423	100400	158537487	1706	1706	1706	1706	0
667	20240423	100300	158537487	1706	1706	1706	1706	0
668	20240423	100200	158537487	1706	1706	1706	1706	406
669	20240423	100100	157844851	1706	1706	1706	1706	0
670	20240423	100000	157844851	1706	1699	1706	1699	5467
671	20240423	095900	148556390	1699	1700	1700	1699	2500
672	20240423	095800	144308642	1710	1710	1711	1710	3388
673	20240423	095700	138514711	1710	1701	1710	1699	747
674	20240423	095600	137244555	1702	1712	1712	1702	564
675	20240423	095500	136284487	1712	1712	1712	1712	149
676	20240423	095400	136029399	1712	1712	1712	1712	19
677	20240423	095300	135996871	1712	1713	1713	1701	16
678	20240423	095200	135969632	1713	1713	1713	1713	5
679	20240423	095100	135961067	1710	1710	1710	1710	0
680	20240423	095000	135961067	1710	1710	1710	1710	0
681	20240423	094900	135961067	1710	1713	1713	1710	2101
682	20240423	094800	132364754	1713	1715	1715	1713	785
683	20240423	094700	131020047	1715	1715	1715	1715	71
684	20240423	094600	130898282	1715	1709	1715	1709	2186
685	20240423	094500	127158891	1710	1706	1710	1706	351
686	20240423	094400	126559912	1707	1707	1707	1707	589
687	20240423	094300	125554489	1706	1706	1706	1706	1
688	20240423	094200	125552783	1703	1703	1703	1703	0
689	20240423	094100	125552783	1703	1703	1703	1703	0
690	20240423	094000	125552783	1703	1703	1705	1703	407
691	20240423	093900	124859383	1692	1692	1692	1692	0
692	20240423	093800	124859383	1692	1692	1692	1692	0
693	20240423	093700	124859383	1692	1692	1692	1692	0
694	20240423	093600	124859383	1692	1700	1700	1692	274
695	20240423	093500	124395631	1700	1709	1712	1690	2808
696	20240423	093400	119625847	1715	1715	1715	1715	8
697	20240423	093300	119612127	1709	1709	1709	1709	30
698	20240423	093200	119560857	1709	1711	1711	1709	1303
699	20240423	093100	117331596	1711	1711	1711	1711	1
700	20240423	093000	117329885	1717	1717	1717	1717	975
701	20240423	092900	115655810	1720	1718	1721	1717	1759
702	20240423	092800	112635318	1717	1700	1717	1700	1018
703	20240423	092700	110893652	1708	1709	1709	1708	1367
704	20240423	092600	108557949	1715	1739	1739	1715	1507
705	20240423	092500	105960415	1723	1737	1738	1723	2649
706	20240423	092400	101377887	1737	1738	1738	1724	897
707	20240423	092300	99821764	1722	1722	1722	1722	0
708	20240423	092200	99821764	1722	1719	1722	1719	4321
709	20240423	092100	92382550	1720	1710	1720	1710	616
710	20240423	092000	91324190	1709	1719	1719	1709	1800
711	20240423	091900	88234990	1719	1719	1719	1719	0
712	20240423	091800	88234990	1719	1720	1720	1719	911
713	20240423	091700	86668210	1720	1721	1721	1720	19
714	20240423	091600	86635527	1716	1711	1716	1711	1845
715	20240423	091500	83469967	1711	1701	1711	1701	4120
716	20240423	091400	76454137	1693	1692	1693	1692	331
717	20240423	091300	75893927	1692	1692	1692	1692	6
718	20240423	091200	75883775	1692	1692	1692	1692	1
719	20240423	091100	75882083	1685	1684	1685	1684	522
720	20240423	091000	75002813	1679	1678	1679	1678	208
721	20240423	090900	74653679	1679	1682	1682	1679	462
722	20240423	090800	73877860	1681	1683	1685	1681	623
723	20240423	090700	72829699	1681	1683	1683	1681	506
724	20240423	090600	71978841	1681	1683	1683	1681	437
725	20240423	090500	71243372	1681	1684	1684	1681	398
726	20240423	090400	70574043	1683	1672	1683	1672	2484
727	20240423	090300	66414707	1670	1694	1694	1630	19417
728	20240423	090200	33889197	1691	1691	1691	1691	0
729	20240423	090100	33889197	1691	1745	1746	1691	12855
730	20240423	090000	11980429	1702	1686	1707	1686	7051