KissMeData/348080/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211700	186234025	1671	1671	1671	1671	1430
3	20240422	211600	186234025	1671	1671	1671	1671	0
4	20240422	211500	186234025	1671	1671	1671	1671	0
5	20240422	211400	186234025	1671	1671	1671	1671	0
6	20240422	211300	186234025	1671	1671	1671	1671	0
7	20240422	211200	186234025	1671	1671	1671	1671	0
8	20240422	211100	186234025	1671	1671	1671	1671	0
9	20240422	211000	186234025	1671	1671	1671	1671	0
10	20240422	210900	186234025	1671	1671	1671	1671	0
11	20240422	210800	186234025	1671	1671	1671	1671	0
12	20240422	210700	186234025	1671	1671	1671	1671	0
13	20240422	210600	186234025	1671	1671	1671	1671	0
14	20240422	210500	186234025	1671	1671	1671	1671	0
15	20240422	210400	186234025	1671	1671	1671	1671	0
16	20240422	210300	186234025	1671	1671	1671	1671	0
17	20240422	210200	186234025	1671	1671	1671	1671	0
18	20240422	210100	186234025	1671	1671	1671	1671	0
19	20240422	210000	186234025	1671	1671	1671	1671	0
20	20240422	205900	186234025	1671	1671	1671	1671	0
21	20240422	205800	186234025	1671	1671	1671	1671	0
22	20240422	205700	186234025	1671	1671	1671	1671	0
23	20240422	205600	186234025	1671	1671	1671	1671	0
24	20240422	205500	186234025	1671	1671	1671	1671	0
25	20240422	205400	186234025	1671	1671	1671	1671	0
26	20240422	205300	186234025	1671	1671	1671	1671	0
27	20240422	205200	186234025	1671	1671	1671	1671	0
28	20240422	205100	186234025	1671	1671	1671	1671	0
29	20240422	205000	186234025	1671	1671	1671	1671	0
30	20240422	204900	186234025	1671	1671	1671	1671	0
31	20240422	204800	186234025	1671	1671	1671	1671	0
32	20240422	204700	186234025	1671	1671	1671	1671	1430
33	20240422	204600	186234025	1671	1671	1671	1671	0
34	20240422	204500	186234025	1671	1671	1671	1671	0
35	20240422	204400	186234025	1671	1671	1671	1671	0
36	20240422	204300	186234025	1671	1671	1671	1671	0
37	20240422	204200	186234025	1671	1671	1671	1671	0
38	20240422	204100	186234025	1671	1671	1671	1671	0
39	20240422	204000	186234025	1671	1671	1671	1671	0
40	20240422	203900	186234025	1671	1671	1671	1671	0
41	20240422	203800	186234025	1671	1671	1671	1671	0
42	20240422	203700	186234025	1671	1671	1671	1671	0
43	20240422	203600	186234025	1671	1671	1671	1671	0
44	20240422	203500	186234025	1671	1671	1671	1671	0
45	20240422	203400	186234025	1671	1671	1671	1671	0
46	20240422	203300	186234025	1671	1671	1671	1671	0
47	20240422	203200	186234025	1671	1671	1671	1671	0
48	20240422	203100	186234025	1671	1671	1671	1671	0
49	20240422	203000	186234025	1671	1671	1671	1671	0
50	20240422	202900	186234025	1671	1671	1671	1671	0
51	20240422	202800	186234025	1671	1671	1671	1671	0
52	20240422	202700	186234025	1671	1671	1671	1671	0
53	20240422	202600	186234025	1671	1671	1671	1671	0
54	20240422	202500	186234025	1671	1671	1671	1671	0
55	20240422	202400	186234025	1671	1671	1671	1671	0
56	20240422	202300	186234025	1671	1671	1671	1671	0
57	20240422	202200	186234025	1671	1671	1671	1671	0
58	20240422	202100	186234025	1671	1671	1671	1671	0
59	20240422	202000	186234025	1671	1671	1671	1671	0
60	20240422	201900	186234025	1671	1671	1671	1671	0
61	20240422	201800	186234025	1671	1671	1671	1671	0
62	20240422	201700	186234025	1671	1671	1671	1671	1430
63	20240422	201600	186234025	1671	1671	1671	1671	0
64	20240422	201500	186234025	1671	1671	1671	1671	0
65	20240422	201400	186234025	1671	1671	1671	1671	0
66	20240422	201300	186234025	1671	1671	1671	1671	0
67	20240422	201200	186234025	1671	1671	1671	1671	0
68	20240422	201100	186234025	1671	1671	1671	1671	0
69	20240422	201000	186234025	1671	1671	1671	1671	0
70	20240422	200900	186234025	1671	1671	1671	1671	0
71	20240422	200800	186234025	1671	1671	1671	1671	0
72	20240422	200700	186234025	1671	1671	1671	1671	0
73	20240422	200600	186234025	1671	1671	1671	1671	0
74	20240422	200500	186234025	1671	1671	1671	1671	0
75	20240422	200400	186234025	1671	1671	1671	1671	0
76	20240422	200300	186234025	1671	1671	1671	1671	0
77	20240422	200200	186234025	1671	1671	1671	1671	0
78	20240422	200100	186234025	1671	1671	1671	1671	0
79	20240422	200000	186234025	1671	1671	1671	1671	0
80	20240422	195900	186234025	1671	1671	1671	1671	0
81	20240422	195800	186234025	1671	1671	1671	1671	0
82	20240422	195700	186234025	1671	1671	1671	1671	0
83	20240422	195600	186234025	1671	1671	1671	1671	0
84	20240422	195500	186234025	1671	1671	1671	1671	0
85	20240422	195400	186234025	1671	1671	1671	1671	0
86	20240422	195300	186234025	1671	1671	1671	1671	0
87	20240422	195200	186234025	1671	1671	1671	1671	0
88	20240422	195100	186234025	1671	1671	1671	1671	0
89	20240422	195000	186234025	1671	1671	1671	1671	0
90	20240422	194900	186234025	1671	1671	1671	1671	0
91	20240422	194800	186234025	1671	1671	1671	1671	0
92	20240422	194700	186234025	1671	1671	1671	1671	1430
93	20240422	194600	186234025	1671	1671	1671	1671	0
94	20240422	194500	186234025	1671	1671	1671	1671	0
95	20240422	194400	186234025	1671	1671	1671	1671	0
96	20240422	194300	186234025	1671	1671	1671	1671	0
97	20240422	194200	186234025	1671	1671	1671	1671	0
98	20240422	194100	186234025	1671	1671	1671	1671	0
99	20240422	194000	186234025	1671	1671	1671	1671	0
100	20240422	193900	186234025	1671	1671	1671	1671	0
101	20240422	193800	186234025	1671	1671	1671	1671	0
102	20240422	193700	186234025	1671	1671	1671	1671	0
103	20240422	193600	186234025	1671	1671	1671	1671	0
104	20240422	193500	186234025	1671	1671	1671	1671	0
105	20240422	193400	186234025	1671	1671	1671	1671	0
106	20240422	193300	186234025	1671	1671	1671	1671	0
107	20240422	193200	186234025	1671	1671	1671	1671	0
108	20240422	193100	186234025	1671	1671	1671	1671	0
109	20240422	193000	186234025	1671	1671	1671	1671	0
110	20240422	192900	186234025	1671	1671	1671	1671	0
111	20240422	192800	186234025	1671	1671	1671	1671	0
112	20240422	192700	186234025	1671	1671	1671	1671	0
113	20240422	192600	186234025	1671	1671	1671	1671	0
114	20240422	192500	186234025	1671	1671	1671	1671	0
115	20240422	192400	186234025	1671	1671	1671	1671	0
116	20240422	192300	186234025	1671	1671	1671	1671	0
117	20240422	192200	186234025	1671	1671	1671	1671	0
118	20240422	192100	186234025	1671	1671	1671	1671	0
119	20240422	192000	186234025	1671	1671	1671	1671	0
120	20240422	191900	186234025	1671	1671	1671	1671	0
121	20240422	191800	186234025	1671	1671	1671	1671	0
122	20240422	191700	186234025	1671	1671	1671	1671	1430
123	20240422	191600	186234025	1671	1671	1671	1671	0
124	20240422	191500	186234025	1671	1671	1671	1671	0
125	20240422	191400	186234025	1671	1671	1671	1671	0
126	20240422	191300	186234025	1671	1671	1671	1671	0
127	20240422	191200	186234025	1671	1671	1671	1671	0
128	20240422	191100	186234025	1671	1671	1671	1671	0
129	20240422	191000	186234025	1671	1671	1671	1671	0
130	20240422	190900	186234025	1671	1671	1671	1671	0
131	20240422	190800	186234025	1671	1671	1671	1671	0
132	20240422	190700	186234025	1671	1671	1671	1671	0
133	20240422	190600	186234025	1671	1671	1671	1671	0
134	20240422	190500	186234025	1671	1671	1671	1671	0
135	20240422	190400	186234025	1671	1671	1671	1671	0
136	20240422	190300	186234025	1671	1671	1671	1671	0
137	20240422	190200	186234025	1671	1671	1671	1671	0
138	20240422	190100	186234025	1671	1671	1671	1671	0
139	20240422	190000	186234025	1671	1671	1671	1671	0
140	20240422	185900	186234025	1671	1671	1671	1671	0
141	20240422	185800	186234025	1671	1671	1671	1671	0
142	20240422	185700	186234025	1671	1671	1671	1671	0
143	20240422	185600	186234025	1671	1671	1671	1671	0
144	20240422	185500	186234025	1671	1671	1671	1671	0
145	20240422	185400	186234025	1671	1671	1671	1671	0
146	20240422	185300	186234025	1671	1671	1671	1671	0
147	20240422	185200	186234025	1671	1671	1671	1671	0
148	20240422	185100	186234025	1671	1671	1671	1671	0
149	20240422	185000	186234025	1671	1671	1671	1671	0
150	20240422	184900	186234025	1671	1671	1671	1671	0
151	20240422	184800	186234025	1671	1671	1671	1671	0
152	20240422	184700	186234025	1671	1671	1671	1671	1430
153	20240422	184600	186234025	1671	1671	1671	1671	0
154	20240422	184500	186234025	1671	1671	1671	1671	0
155	20240422	184400	186234025	1671	1671	1671	1671	0
156	20240422	184300	186234025	1671	1671	1671	1671	0
157	20240422	184200	186234025	1671	1671	1671	1671	0
158	20240422	184100	186234025	1671	1671	1671	1671	0
159	20240422	184000	186234025	1671	1671	1671	1671	0
160	20240422	183900	186234025	1671	1671	1671	1671	0
161	20240422	183800	186234025	1671	1671	1671	1671	0
162	20240422	183700	186234025	1671	1671	1671	1671	0
163	20240422	183600	186234025	1671	1671	1671	1671	0
164	20240422	183500	186234025	1671	1671	1671	1671	0
165	20240422	183400	186234025	1671	1671	1671	1671	0
166	20240422	183300	186234025	1671	1671	1671	1671	0
167	20240422	183200	186234025	1671	1671	1671	1671	0
168	20240422	183100	186234025	1671	1671	1671	1671	0
169	20240422	183000	186234025	1671	1671	1671	1671	0
170	20240422	182900	186234025	1671	1671	1671	1671	0
171	20240422	182800	186234025	1671	1671	1671	1671	0
172	20240422	182700	186234025	1671	1671	1671	1671	0
173	20240422	182600	186234025	1671	1671	1671	1671	0
174	20240422	182500	186234025	1671	1671	1671	1671	0
175	20240422	182400	186234025	1671	1671	1671	1671	0
176	20240422	182300	186234025	1671	1671	1671	1671	0
177	20240422	182200	186234025	1671	1671	1671	1671	0
178	20240422	182100	186234025	1671	1671	1671	1671	0
179	20240422	182000	186234025	1671	1671	1671	1671	0
180	20240422	181900	186234025	1671	1671	1671	1671	0
181	20240422	181800	186234025	1671	1671	1671	1671	0
182	20240422	181700	186234025	1671	1671	1671	1671	1430
183	20240422	181600	186234025	1671	1671	1671	1671	0
184	20240422	181500	186234025	1671	1671	1671	1671	0
185	20240422	181400	186234025	1671	1671	1671	1671	0
186	20240422	181300	186234025	1671	1671	1671	1671	0
187	20240422	181200	186234025	1671	1671	1671	1671	0
188	20240422	181100	186234025	1671	1671	1671	1671	0
189	20240422	181000	186234025	1671	1671	1671	1671	0
190	20240422	180900	186234025	1671	1671	1671	1671	0
191	20240422	180800	186234025	1671	1671	1671	1671	0
192	20240422	180700	186234025	1671	1671	1671	1671	0
193	20240422	180600	186234025	1671	1671	1671	1671	0
194	20240422	180500	186234025	1671	1671	1671	1671	0
195	20240422	180400	186234025	1671	1671	1671	1671	0
196	20240422	180300	186234025	1671	1671	1671	1671	0
197	20240422	180200	186234025	1671	1671	1671	1671	0
198	20240422	180100	186234025	1671	1671	1671	1671	0
199	20240422	180000	186234025	1671	1671	1671	1671	0
200	20240422	175900	186234025	1671	1671	1671	1671	0
201	20240422	175800	186234025	1671	1671	1671	1671	0
202	20240422	175700	186234025	1671	1671	1671	1671	0
203	20240422	175600	186234025	1671	1671	1671	1671	0
204	20240422	175500	186234025	1671	1671	1671	1671	0
205	20240422	175400	186234025	1671	1671	1671	1671	0
206	20240422	175300	186234025	1671	1671	1671	1671	0
207	20240422	175200	186234025	1671	1671	1671	1671	0
208	20240422	175100	186234025	1671	1671	1671	1671	0
209	20240422	175000	186234025	1671	1671	1671	1671	0
210	20240422	174900	186234025	1671	1671	1671	1671	0
211	20240422	174800	186234025	1671	1671	1671	1671	0
212	20240422	174700	186234025	1671	1671	1671	1671	1430
213	20240422	174600	186234025	1671	1671	1671	1671	0
214	20240422	174500	186234025	1671	1671	1671	1671	0
215	20240422	174400	186234025	1671	1671	1671	1671	0
216	20240422	174300	186234025	1671	1671	1671	1671	0
217	20240422	174200	186234025	1671	1671	1671	1671	0
218	20240422	174100	186234025	1671	1671	1671	1671	0
219	20240422	174000	186234025	1671	1671	1671	1671	0
220	20240422	173900	186234025	1671	1671	1671	1671	0
221	20240422	173800	186234025	1671	1671	1671	1671	0
222	20240422	173700	186234025	1671	1671	1671	1671	0
223	20240422	173600	186234025	1671	1671	1671	1671	0
224	20240422	173500	186234025	1671	1671	1671	1671	0
225	20240422	173400	186234025	1671	1671	1671	1671	0
226	20240422	173300	186234025	1671	1671	1671	1671	0
227	20240422	173200	186234025	1671	1671	1671	1671	0
228	20240422	173100	186234025	1671	1671	1671	1671	0
229	20240422	173000	186234025	1671	1671	1671	1671	0
230	20240422	172900	186234025	1671	1671	1671	1671	0
231	20240422	172800	186234025	1671	1671	1671	1671	0
232	20240422	172700	186234025	1671	1671	1671	1671	0
233	20240422	172600	186234025	1671	1671	1671	1671	0
234	20240422	172500	186234025	1671	1671	1671	1671	0
235	20240422	172400	186234025	1671	1671	1671	1671	0
236	20240422	172300	186234025	1671	1671	1671	1671	0
237	20240422	172200	186234025	1671	1671	1671	1671	0
238	20240422	172100	186234025	1671	1671	1671	1671	0
239	20240422	172000	186234025	1671	1671	1671	1671	0
240	20240422	171900	186234025	1671	1671	1671	1671	0
241	20240422	171800	186234025	1671	1671	1671	1671	0
242	20240422	171700	186234025	1671	1671	1671	1671	1430
243	20240422	171600	186234025	1671	1671	1671	1671	0
244	20240422	171500	186234025	1671	1671	1671	1671	0
245	20240422	171400	186234025	1671	1671	1671	1671	0
246	20240422	171300	186234025	1671	1671	1671	1671	0
247	20240422	171200	186234025	1671	1671	1671	1671	0
248	20240422	171100	186234025	1671	1671	1671	1671	0
249	20240422	171000	186234025	1671	1671	1671	1671	0
250	20240422	170900	186234025	1671	1671	1671	1671	0
251	20240422	170800	186234025	1671	1671	1671	1671	0
252	20240422	170700	186234025	1671	1671	1671	1671	0
253	20240422	170600	186234025	1671	1671	1671	1671	0
254	20240422	170500	186234025	1671	1671	1671	1671	0
255	20240422	170400	186234025	1671	1671	1671	1671	0
256	20240422	170300	186234025	1671	1671	1671	1671	0
257	20240422	170200	186234025	1671	1671	1671	1671	0
258	20240422	170100	186234025	1671	1671	1671	1671	0
259	20240422	170000	186234025	1671	1671	1671	1671	0
260	20240422	165900	186234025	1671	1671	1671	1671	0
261	20240422	165800	186234025	1671	1671	1671	1671	0
262	20240422	165700	186234025	1671	1671	1671	1671	0
263	20240422	165600	186234025	1671	1671	1671	1671	0
264	20240422	165500	186234025	1671	1671	1671	1671	0
265	20240422	165400	186234025	1671	1671	1671	1671	0
266	20240422	165300	186234025	1671	1671	1671	1671	0
267	20240422	165200	186234025	1671	1671	1671	1671	0
268	20240422	165100	186234025	1671	1671	1671	1671	0
269	20240422	165000	186234025	1671	1671	1671	1671	0
270	20240422	164900	186234025	1671	1671	1671	1671	0
271	20240422	164800	186234025	1671	1671	1671	1671	0
272	20240422	164700	186234025	1671	1671	1671	1671	1430
273	20240422	164600	186234025	1671	1671	1671	1671	0
274	20240422	164500	186234025	1671	1671	1671	1671	0
275	20240422	164400	186234025	1671	1671	1671	1671	0
276	20240422	164300	186234025	1671	1671	1671	1671	0
277	20240422	164200	186234025	1671	1671	1671	1671	0
278	20240422	164100	186234025	1671	1671	1671	1671	0
279	20240422	164000	186234025	1671	1671	1671	1671	0
280	20240422	163900	186234025	1671	1671	1671	1671	0
281	20240422	163800	186234025	1671	1671	1671	1671	0
282	20240422	163700	186234025	1671	1671	1671	1671	0
283	20240422	163600	186234025	1671	1671	1671	1671	0
284	20240422	163500	186234025	1671	1671	1671	1671	0
285	20240422	163400	186234025	1671	1671	1671	1671	0
286	20240422	163300	186234025	1671	1671	1671	1671	0
287	20240422	163200	186234025	1671	1671	1671	1671	0
288	20240422	163100	186234025	1671	1671	1671	1671	0
289	20240422	163000	186234025	1671	1671	1671	1671	0
290	20240422	162900	186234025	1671	1671	1671	1671	0
291	20240422	162800	186234025	1671	1671	1671	1671	0
292	20240422	162700	186234025	1671	1671	1671	1671	0
293	20240422	162600	186234025	1671	1671	1671	1671	0
294	20240422	162500	186234025	1671	1671	1671	1671	0
295	20240422	162400	186234025	1671	1671	1671	1671	0
296	20240422	162300	186234025	1671	1671	1671	1671	0
297	20240422	162200	186234025	1671	1671	1671	1671	0
298	20240422	162100	186234025	1671	1671	1671	1671	0
299	20240422	162000	186234025	1671	1671	1671	1671	0
300	20240422	161900	186234025	1671	1671	1671	1671	0
301	20240422	161800	186234025	1671	1671	1671	1671	0
302	20240422	161700	186234025	1671	1671	1671	1671	1430
303	20240422	161600	186234025	1671	1671	1671	1671	0
304	20240422	161500	186234025	1671	1671	1671	1671	0
305	20240422	161400	186234025	1671	1671	1671	1671	0
306	20240422	161300	186234025	1671	1671	1671	1671	0
307	20240422	161200	186234025	1671	1671	1671	1671	0
308	20240422	161100	186234025	1671	1671	1671	1671	0
309	20240422	161000	186234025	1671	1671	1671	1671	0
310	20240422	160900	186234025	1671	1671	1671	1671	0
311	20240422	160800	186234025	1671	1671	1671	1671	0
312	20240422	160700	186234025	1671	1671	1671	1671	0
313	20240422	160600	186234025	1671	1671	1671	1671	0
314	20240422	160500	186234025	1671	1671	1671	1671	0
315	20240422	160400	186234025	1671	1671	1671	1671	0
316	20240422	160300	186234025	1671	1671	1671	1671	0
317	20240422	160200	186234025	1671	1671	1671	1671	0
318	20240422	160100	186234025	1671	1671	1671	1671	0
319	20240422	160000	186234025	1671	1671	1671	1671	0
320	20240422	155900	186234025	1671	1671	1671	1671	0
321	20240422	155800	186234025	1671	1671	1671	1671	0
322	20240422	155700	186234025	1671	1671	1671	1671	0
323	20240422	155600	186234025	1671	1671	1671	1671	0
324	20240422	155500	186234025	1671	1671	1671	1671	0
325	20240422	155400	186234025	1671	1671	1671	1671	0
326	20240422	155300	186234025	1671	1671	1671	1671	0
327	20240422	155200	186234025	1671	1671	1671	1671	0
328	20240422	155100	186234025	1671	1671	1671	1671	0
329	20240422	155000	186234025	1671	1671	1671	1671	0
330	20240422	154900	186234025	1671	1671	1671	1671	0
331	20240422	154800	186234025	1671	1671	1671	1671	0
332	20240422	154700	186234025	1671	1671	1671	1671	1430
333	20240422	154600	186234025	1671	1671	1671	1671	0
334	20240422	154500	186234025	1671	1671	1671	1671	0
335	20240422	154400	186234025	1671	1671	1671	1671	0
336	20240422	154300	186234025	1671	1671	1671	1671	0
337	20240422	154200	186234025	1671	1671	1671	1671	0
338	20240422	154100	186234025	1671	1671	1671	1671	0
339	20240422	154000	186234025	1671	1671	1671	1671	0
340	20240422	153900	186234025	1671	1671	1671	1671	0
341	20240422	153800	186234025	1671	1671	1671	1671	0
342	20240422	153700	186234025	1671	1671	1671	1671	0
343	20240422	153600	186234025	1671	1671	1671	1671	0
344	20240422	153500	186234025	1671	1671	1671	1671	0
345	20240422	153400	186234025	1671	1671	1671	1671	0
346	20240422	153300	186234025	1671	1671	1671	1671	0
347	20240422	153200	186234025	1671	1671	1671	1671	0
348	20240422	153100	186234025	1671	1671	1671	1671	0
349	20240422	153000	186234025	1671	1671	1671	1671	1430
350	20240422	152900	183844495	1670	1670	1670	1670	0
351	20240422	152800	183844495	1670	1670	1670	1670	0
352	20240422	152700	183844495	1670	1670	1670	1670	0
353	20240422	152600	183844495	1670	1670	1670	1670	0
354	20240422	152500	183844495	1670	1670	1670	1670	0
355	20240422	152400	183844495	1670	1670	1670	1670	0
356	20240422	152300	183844495	1670	1670	1670	1670	0
357	20240422	152200	183844495	1670	1670	1670	1670	0
358	20240422	152100	183844495	1670	1670	1670	1670	0
359	20240422	152000	183844495	1670	1670	1670	1670	0
360	20240422	151900	183844495	1670	1670	1670	1670	0
361	20240422	151800	183844495	1670	1670	1670	1670	7
362	20240422	151700	183832805	1670	1669	1670	1669	6
363	20240422	151600	183822786	1650	1662	1662	1650	3777
364	20240422	151500	177570880	1662	1662	1662	1662	0
365	20240422	151400	177570880	1662	1666	1674	1662	7179
366	20240422	151300	165590377	1666	1664	1666	1664	2012
367	20240422	151200	162240349	1664	1664	1664	1664	0
368	20240422	151100	162240349	1664	1664	1664	1664	2
369	20240422	151000	162237021	1664	1660	1664	1660	68
370	20240422	150900	162124137	1664	1664	1664	1664	0
371	20240422	150800	162124137	1664	1664	1664	1664	0
372	20240422	150700	162124137	1664	1664	1664	1664	0
373	20240422	150600	162124137	1664	1664	1664	1664	0
374	20240422	150500	162124137	1664	1664	1664	1664	0
375	20240422	150400	162124137	1664	1664	1664	1664	0
376	20240422	150300	162124137	1664	1664	1664	1664	0
377	20240422	150200	162124137	1664	1664	1664	1664	0
378	20240422	150100	162124137	1664	1664	1664	1664	0
379	20240422	150000	162124137	1664	1664	1664	1664	21
380	20240422	145900	162089193	1664	1661	1664	1660	251
381	20240422	145800	161672314	1664	1664	1664	1664	8
382	20240422	145700	161659002	1664	1665	1665	1664	22
383	20240422	145600	161622393	1665	1665	1665	1665	1
384	20240422	145500	161620728	1660	1660	1660	1660	141
385	20240422	145400	161386668	1665	1665	1665	1665	0
386	20240422	145300	161386668	1665	1665	1665	1665	1
387	20240422	145200	161385003	1663	1663	1663	1663	340
388	20240422	145100	160819583	1663	1663	1663	1663	0
389	20240422	145000	160819583	1663	1663	1663	1663	0
390	20240422	144900	160819583	1663	1663	1663	1663	1
391	20240422	144800	160817920	1660	1660	1660	1660	0
392	20240422	144700	160817920	1660	1660	1660	1660	4
393	20240422	144600	160811280	1663	1663	1663	1663	2
394	20240422	144500	160807954	1663	1663	1663	1663	82
395	20240422	144400	160671588	1663	1663	1663	1663	0
396	20240422	144300	160671588	1663	1663	1663	1663	5
397	20240422	144200	160663273	1663	1663	1663	1663	0
398	20240422	144100	160663273	1663	1663	1663	1663	0
399	20240422	144000	160663273	1663	1663	1663	1663	0
400	20240422	143900	160663273	1663	1663	1663	1663	500
401	20240422	143800	159831773	1663	1663	1663	1663	0
402	20240422	143700	159831773	1663	1663	1663	1663	0
403	20240422	143600	159831773	1663	1663	1663	1663	1
404	20240422	143500	159830110	1662	1662	1662	1662	407
405	20240422	143400	159153676	1661	1661	1661	1661	0
406	20240422	143300	159153676	1661	1661	1661	1661	0
407	20240422	143200	159153676	1661	1661	1661	1661	0
408	20240422	143100	159153676	1661	1661	1661	1661	99
409	20240422	143000	158989237	1663	1661	1663	1661	1500
410	20240422	142900	156495747	1663	1663	1663	1663	0
411	20240422	142800	156495747	1663	1663	1663	1663	0
412	20240422	142700	156495747	1663	1663	1663	1663	0
413	20240422	142600	156495747	1663	1663	1663	1663	0
414	20240422	142500	156495747	1663	1663	1663	1663	0
415	20240422	142400	156495747	1663	1663	1663	1663	0
416	20240422	142300	156495747	1663	1663	1663	1663	0
417	20240422	142200	156495747	1663	1663	1663	1663	0
418	20240422	142100	156495747	1663	1663	1663	1663	0
419	20240422	142000	156495747	1663	1647	1663	1647	2029
420	20240422	141900	153129468	1647	1647	1647	1647	0
421	20240422	141800	153129468	1647	1647	1647	1647	0
422	20240422	141700	153129468	1647	1647	1647	1647	0
423	20240422	141600	153129468	1647	1647	1647	1647	0
424	20240422	141500	153129468	1647	1647	1647	1647	19
425	20240422	141400	153098175	1648	1648	1648	1648	0
426	20240422	141300	153098175	1648	1648	1648	1648	0
427	20240422	141200	153098175	1648	1648	1648	1648	0
428	20240422	141100	153098175	1648	1648	1648	1648	0
429	20240422	141000	153098175	1648	1648	1648	1648	0
430	20240422	140900	153098175	1648	1648	1648	1648	0
431	20240422	140800	153098175	1648	1648	1648	1648	0
432	20240422	140700	153098175	1648	1648	1648	1648	0
433	20240422	140600	153098175	1648	1650	1650	1648	22
434	20240422	140500	153061905	1649	1649	1649	1649	10
435	20240422	140400	153045415	1649	1649	1649	1649	0
436	20240422	140300	153045415	1649	1649	1649	1649	0
437	20240422	140200	153045415	1649	1649	1649	1649	5
438	20240422	140100	153037170	1649	1649	1649	1649	0
439	20240422	140000	153037170	1649	1649	1649	1649	8
440	20240422	135900	153023978	1649	1649	1649	1649	0
441	20240422	135800	153023978	1649	1649	1649	1649	0
442	20240422	135700	153023978	1649	1649	1649	1649	784
443	20240422	135600	151731162	1650	1650	1650	1650	0
444	20240422	135500	151731162	1650	1650	1650	1650	0
445	20240422	135400	151731162	1650	1649	1650	1649	81
446	20240422	135300	151597574	1649	1649	1649	1649	355
447	20240422	135200	151012179	1649	1649	1649	1649	0
448	20240422	135100	151012179	1649	1649	1649	1649	0
449	20240422	135000	151012179	1649	1649	1649	1649	0
450	20240422	134900	151012179	1649	1650	1650	1649	210
451	20240422	134800	150665780	1650	1650	1650	1650	78
452	20240422	134700	150537080	1652	1652	1652	1652	80
453	20240422	134600	150404920	1652	1652	1652	1652	0
454	20240422	134500	150404920	1652	1652	1652	1652	0
455	20240422	134400	150404920	1652	1652	1652	1652	17
456	20240422	134300	150376836	1652	1652	1652	1652	22
457	20240422	134200	150340492	1650	1650	1650	1650	0
458	20240422	134100	150340492	1650	1650	1650	1650	0
459	20240422	134000	150340492	1650	1650	1650	1650	0
460	20240422	133900	150340492	1650	1650	1650	1650	999
461	20240422	133800	148692142	1650	1650	1650	1650	550
462	20240422	133700	147784642	1650	1650	1650	1650	0
463	20240422	133600	147784642	1650	1650	1650	1650	100
464	20240422	133500	147619642	1650	1650	1650	1650	250
465	20240422	133400	147207142	1650	1652	1652	1650	40
466	20240422	133300	147141082	1651	1651	1651	1651	177
467	20240422	133200	146848855	1652	1652	1652	1652	0
468	20240422	133100	146848855	1652	1653	1653	1652	32
469	20240422	133000	146795980	1659	1659	1659	1659	0
470	20240422	132900	146795980	1659	1659	1659	1659	0
471	20240422	132800	146795980	1659	1659	1659	1659	0
472	20240422	132700	146795980	1659	1659	1659	1659	0
473	20240422	132600	146795980	1659	1659	1659	1659	0
474	20240422	132500	146795980	1659	1659	1659	1659	0
475	20240422	132400	146795980	1659	1659	1659	1659	2
476	20240422	132300	146792662	1661	1661	1661	1661	0
477	20240422	132200	146792662	1661	1661	1661	1661	0
478	20240422	132100	146792662	1661	1661	1661	1661	0
479	20240422	132000	146792662	1661	1661	1661	1661	0
480	20240422	131900	146792662	1661	1661	1661	1661	0
481	20240422	131800	146792662	1661	1661	1661	1661	0
482	20240422	131700	146792662	1661	1661	1661	1661	0
483	20240422	131600	146792662	1661	1661	1661	1661	0
484	20240422	131500	146792662	1661	1661	1661	1661	0
485	20240422	131400	146792662	1661	1661	1661	1661	0
486	20240422	131300	146792662	1661	1661	1661	1661	0
487	20240422	131200	146792662	1661	1661	1661	1661	0
488	20240422	131100	146792662	1661	1661	1661	1661	0
489	20240422	131000	146792662	1661	1661	1661	1661	0
490	20240422	130900	146792662	1661	1660	1661	1660	37
491	20240422	130800	146731225	1660	1660	1660	1660	100
492	20240422	130700	146565225	1661	1661	1661	1661	0
493	20240422	130600	146565225	1661	1661	1661	1661	1
494	20240422	130500	146563564	1651	1651	1651	1651	0
495	20240422	130400	146563564	1651	1651	1651	1651	288
496	20240422	130300	146088076	1662	1661	1662	1661	155
497	20240422	130200	145830511	1662	1662	1662	1662	0
498	20240422	130100	145830511	1662	1662	1662	1662	0
499	20240422	130000	145830511	1662	1662	1662	1662	1
500	20240422	125900	145828849	1650	1650	1650	1650	0
501	20240422	125800	145828849	1650	1650	1650	1650	0
502	20240422	125700	145828849	1650	1650	1650	1650	0
503	20240422	125600	145828849	1650	1650	1650	1650	0
504	20240422	125500	145828849	1650	1653	1653	1650	610
505	20240422	125400	144821638	1664	1664	1664	1664	1
506	20240422	125300	144819974	1664	1664	1664	1664	0
507	20240422	125200	144819974	1664	1664	1664	1664	0
508	20240422	125100	144819974	1664	1664	1664	1664	120
509	20240422	125000	144620294	1664	1664	1664	1664	0
510	20240422	124900	144620294	1664	1653	1664	1650	1447
511	20240422	124800	142232503	1665	1665	1665	1665	0
512	20240422	124700	142232503	1665	1665	1665	1665	0
513	20240422	124600	142232503	1665	1665	1665	1665	0
514	20240422	124500	142232503	1665	1665	1665	1665	0
515	20240422	124400	142232503	1665	1665	1665	1665	0
516	20240422	124300	142232503	1665	1665	1665	1665	0
517	20240422	124200	142232503	1665	1665	1665	1665	0
518	20240422	124100	142232503	1665	1665	1665	1665	0
519	20240422	124000	142232503	1665	1665	1665	1665	0
520	20240422	123900	142232503	1665	1664	1665	1664	16
521	20240422	123800	142205878	1655	1655	1655	1655	0
522	20240422	123700	142205878	1655	1655	1655	1655	19
523	20240422	123600	142174433	1666	1666	1666	1666	0
524	20240422	123500	142174433	1666	1666	1666	1666	0
525	20240422	123400	142174433	1666	1666	1666	1666	200
526	20240422	123300	141841233	1667	1667	1667	1667	0
527	20240422	123200	141841233	1667	1667	1667	1667	7
528	20240422	123100	141829564	1667	1667	1667	1667	0
529	20240422	123000	141829564	1667	1667	1667	1667	373
530	20240422	122900	141207773	1667	1667	1667	1667	0
531	20240422	122800	141207773	1667	1667	1667	1667	0
532	20240422	122700	141207773	1667	1667	1667	1667	0
533	20240422	122600	141207773	1667	1667	1667	1667	0
534	20240422	122500	141207773	1667	1667	1667	1667	0
535	20240422	122400	141207773	1667	1667	1667	1667	0
536	20240422	122300	141207773	1667	1667	1667	1667	40
537	20240422	122200	141141093	1667	1667	1667	1667	30
538	20240422	122100	141091083	1667	1667	1667	1667	25
539	20240422	122000	141049408	1667	1667	1667	1667	220
540	20240422	121900	140682668	1667	1667	1667	1667	1
541	20240422	121800	140681001	1667	1667	1667	1667	400
542	20240422	121700	140014201	1667	1667	1667	1667	500
543	20240422	121600	139180701	1667	1667	1667	1667	0
544	20240422	121500	139180701	1667	1667	1667	1667	0
545	20240422	121400	139180701	1667	1667	1667	1667	0
546	20240422	121300	139180701	1667	1667	1667	1656	1002
547	20240422	121200	137521355	1656	1656	1656	1656	0
548	20240422	121100	137521355	1656	1656	1656	1656	0
549	20240422	121000	137521355	1656	1656	1656	1656	21
550	20240422	120900	137486579	1656	1656	1656	1656	1
551	20240422	120800	137484923	1656	1656	1656	1656	564
552	20240422	120700	136550939	1652	1652	1652	1652	0
553	20240422	120600	136550939	1652	1652	1652	1652	0
554	20240422	120500	136550939	1652	1652	1652	1652	0
555	20240422	120400	136550939	1652	1663	1670	1652	3024
556	20240422	120300	131511465	1651	1651	1651	1651	0
557	20240422	120200	131511465	1651	1651	1651	1651	0
558	20240422	120100	131511465	1651	1651	1651	1651	0
559	20240422	120000	131511465	1651	1651	1651	1651	0
560	20240422	115900	131511465	1651	1651	1651	1651	0
561	20240422	115800	131511465	1651	1651	1651	1650	104
562	20240422	115700	131339775	1649	1665	1665	1649	197
563	20240422	115600	131014834	1665	1658	1665	1658	4548
564	20240422	115500	123457981	1660	1646	1660	1646	12634
565	20240422	115400	102590125	1647	1647	1647	1647	0
566	20240422	115300	102590125	1647	1647	1647	1647	0
567	20240422	115200	102590125	1647	1647	1647	1647	0
568	20240422	115100	102590125	1647	1645	1647	1645	1000
569	20240422	115000	100943425	1643	1643	1643	1643	0
570	20240422	114900	100943425	1643	1644	1647	1643	1100
571	20240422	114800	99133641	1644	1642	1644	1642	1000
572	20240422	114700	97490079	1643	1643	1643	1643	0
573	20240422	114600	97490079	1643	1643	1643	1643	138
574	20240422	114500	97263345	1643	1640	1643	1640	1000
575	20240422	114400	95620385	1637	1637	1637	1637	2305
576	20240422	114300	91847100	1636	1636	1636	1636	1
577	20240422	114200	91845464	1637	1637	1637	1637	0
578	20240422	114100	91845464	1637	1637	1637	1637	1
579	20240422	114000	91843827	1630	1630	1630	1630	0
580	20240422	113900	91843827	1630	1630	1630	1630	0
581	20240422	113800	91843827	1630	1630	1630	1630	0
582	20240422	113700	91843827	1630	1630	1630	1630	0
583	20240422	113600	91843827	1630	1630	1630	1630	0
584	20240422	113500	91843827	1630	1630	1630	1630	0
585	20240422	113400	91843827	1630	1630	1630	1630	0
586	20240422	113300	91843827	1630	1630	1630	1630	0
587	20240422	113200	91843827	1630	1630	1630	1630	615
588	20240422	113100	90841377	1635	1635	1635	1635	1
589	20240422	113000	90839742	1637	1637	1637	1637	0
590	20240422	112900	90839742	1637	1637	1637	1637	0
591	20240422	112800	90839742	1637	1637	1637	1637	0
592	20240422	112700	90839742	1637	1637	1637	1637	0
593	20240422	112600	90839742	1637	1637	1637	1637	0
594	20240422	112500	90839742	1637	1637	1637	1637	0
595	20240422	112400	90839742	1637	1637	1637	1637	0
596	20240422	112300	90839742	1637	1637	1637	1637	0
597	20240422	112200	90839742	1637	1637	1637	1637	0
598	20240422	112100	90839742	1637	1637	1637	1637	0
599	20240422	112000	90839742	1637	1637	1637	1637	0
600	20240422	111900	90839742	1637	1637	1637	1637	0
601	20240422	111800	90839742	1637	1629	1637	1629	192
602	20240422	111700	90526966	1637	1637	1637	1637	0
603	20240422	111600	90526966	1637	1630	1637	1629	917
604	20240422	111500	89032331	1631	1631	1631	1631	15
605	20240422	111400	89007866	1631	1631	1631	1631	0
606	20240422	111300	89007866	1631	1631	1631	1630	585
607	20240422	111200	88053819	1632	1632	1632	1632	22
608	20240422	111100	88017915	1632	1632	1632	1632	1756
609	20240422	111000	85152123	1632	1632	1632	1632	4
610	20240422	110900	85145595	1632	1632	1632	1632	240
611	20240422	110800	84753915	1637	1633	1637	1631	555
612	20240422	110700	83848244	1638	1638	1638	1638	0
613	20240422	110600	83848244	1638	1638	1638	1638	0
614	20240422	110500	83848244	1638	1638	1638	1638	0
615	20240422	110400	83848244	1638	1638	1638	1638	0
616	20240422	110300	83848244	1638	1638	1638	1638	0
617	20240422	110200	83848244	1638	1638	1638	1638	0
618	20240422	110100	83848244	1638	1638	1638	1638	0
619	20240422	110000	83848244	1638	1638	1638	1638	0
620	20240422	105900	83848244	1638	1638	1638	1638	1
621	20240422	105800	83846606	1633	1633	1633	1633	211
622	20240422	105700	83502043	1643	1634	1643	1633	14
623	20240422	105600	83479160	1644	1644	1644	1644	0
624	20240422	105500	83479160	1644	1644	1644	1644	0
625	20240422	105400	83479160	1644	1644	1644	1644	0
626	20240422	105300	83479160	1644	1639	1644	1639	10
627	20240422	105200	83462730	1644	1644	1645	1644	201
628	20240422	105100	83132285	1645	1645	1645	1645	0
629	20240422	105000	83132285	1645	1645	1645	1645	68
630	20240422	104900	83020425	1645	1645	1645	1645	1
631	20240422	104800	83018780	1644	1643	1644	1643	1600
632	20240422	104700	80388560	1644	1644	1644	1644	0
633	20240422	104600	80388560	1644	1643	1644	1643	3101
634	20240422	104500	75293616	1643	1633	1643	1632	101
635	20240422	104400	75128730	1645	1645	1645	1645	0
636	20240422	104300	75128730	1645	1645	1645	1645	0
637	20240422	104200	75128730	1645	1645	1645	1645	0
638	20240422	104100	75128730	1645	1645	1645	1645	0
639	20240422	104000	75128730	1645	1635	1645	1632	633
640	20240422	103900	74093127	1646	1646	1646	1646	0
641	20240422	103800	74093127	1646	1646	1646	1646	0
642	20240422	103700	74093127	1646	1646	1646	1646	0
643	20240422	103600	74093127	1646	1646	1646	1646	0
644	20240422	103500	74093127	1646	1645	1646	1645	201
645	20240422	103400	73762481	1646	1646	1646	1646	18
646	20240422	103300	73732853	1646	1646	1646	1646	1
647	20240422	103200	73731207	1645	1633	1645	1633	2
648	20240422	103100	73727929	1647	1646	1647	1646	51
649	20240422	103000	73643982	1647	1647	1647	1647	0
650	20240422	102900	73643982	1647	1647	1647	1647	0
651	20240422	102800	73643982	1647	1647	1647	1647	1
652	20240422	102700	73642335	1640	1640	1640	1640	0
653	20240422	102600	73642335	1640	1640	1640	1640	707
654	20240422	102500	72482855	1647	1647	1647	1647	0
655	20240422	102400	72482855	1647	1647	1647	1647	1
656	20240422	102300	72481208	1648	1648	1648	1648	0
657	20240422	102200	72481208	1648	1647	1648	1647	110
658	20240422	102100	72300037	1647	1647	1647	1647	4
659	20240422	102000	72293449	1647	1647	1647	1647	0
660	20240422	101900	72293449	1647	1647	1647	1647	0
661	20240422	101800	72293449	1647	1647	1647	1647	2
662	20240422	101700	72290155	1647	1647	1647	1647	0
663	20240422	101600	72290155	1647	1647	1647	1647	0
664	20240422	101500	72290155	1647	1647	1647	1647	0
665	20240422	101400	72290155	1647	1647	1647	1647	1
666	20240422	101300	72288508	1647	1647	1647	1647	0
667	20240422	101200	72288508	1647	1647	1647	1647	0
668	20240422	101100	72288508	1647	1647	1647	1647	71
669	20240422	101000	72171571	1647	1647	1647	1647	0
670	20240422	100900	72171571	1647	1647	1647	1647	6
671	20240422	100800	72161689	1647	1647	1647	1647	10
672	20240422	100700	72145219	1647	1647	1647	1647	4
673	20240422	100600	72138631	1647	1647	1647	1647	1
674	20240422	100500	72136984	1647	1648	1648	1630	604
675	20240422	100400	71152317	1648	1647	1648	1647	59
676	20240422	100300	71055143	1648	1648	1648	1648	0
677	20240422	100200	71055143	1648	1648	1648	1648	0
678	20240422	100100	71055143	1648	1648	1648	1648	115
679	20240422	100000	70865623	1648	1648	1648	1648	0
680	20240422	095900	70865623	1648	1648	1648	1648	3
681	20240422	095800	70860679	1628	1628	1628	1628	2
682	20240422	095700	70857423	1648	1648	1648	1648	1
683	20240422	095600	70855775	1648	1648	1648	1648	0
684	20240422	095500	70855775	1648	1648	1648	1648	0
685	20240422	095400	70855775	1648	1642	1648	1642	124
686	20240422	095300	70652143	1648	1648	1648	1648	30
687	20240422	095200	70602703	1648	1648	1648	1648	1
688	20240422	095100	70601055	1648	1648	1648	1648	12
689	20240422	095000	70581279	1648	1648	1648	1648	8
690	20240422	094900	70568095	1648	1648	1648	1648	0
691	20240422	094800	70568095	1648	1648	1648	1648	0
692	20240422	094700	70568095	1648	1648	1648	1648	0
693	20240422	094600	70568095	1648	1648	1648	1648	0
694	20240422	094500	70568095	1648	1648	1648	1648	0
695	20240422	094400	70568095	1648	1648	1648	1648	0
696	20240422	094300	70568095	1648	1648	1648	1648	0
697	20240422	094200	70568095	1648	1634	1648	1634	175
698	20240422	094100	70281468	1621	1626	1626	1621	180
699	20240422	094000	69988928	1648	1647	1648	1626	1173
700	20240422	093900	68057503	1648	1634	1648	1623	2828
701	20240422	093800	63454692	1650	1650	1650	1650	0
702	20240422	093700	63454692	1650	1649	1650	1649	139
703	20240422	093600	63225480	1650	1650	1650	1650	0
704	20240422	093500	63225480	1650	1649	1650	1633	2005
705	20240422	093400	59949845	1650	1650	1650	1650	0
706	20240422	093300	59949845	1650	1634	1650	1634	501
707	20240422	093200	59131195	1633	1650	1650	1633	3041
708	20240422	093100	54140242	1652	1640	1652	1640	63
709	20240422	093000	54036240	1654	1654	1654	1654	0
710	20240422	092900	54036240	1654	1654	1654	1654	1
711	20240422	092800	54034586	1650	1654	1654	1650	1550
712	20240422	092700	51476886	1655	1655	1655	1655	74
713	20240422	092600	51354416	1654	1654	1654	1654	1
714	20240422	092500	51352762	1655	1654	1655	1638	540
715	20240422	092400	50461368	1648	1650	1650	1648	1000
716	20240422	092300	48813127	1655	1655	1655	1655	238
717	20240422	092200	48419237	1656	1656	1656	1656	1
718	20240422	092100	48417581	1656	1655	1656	1654	6040
719	20240422	092000	38427215	1657	1657	1657	1657	0
720	20240422	091900	38427215	1657	1657	1657	1657	18
721	20240422	091800	38397389	1657	1654	1657	1654	277
722	20240422	091700	37939058	1654	1650	1655	1650	373
723	20240422	091600	37322657	1651	1646	1651	1646	3922
724	20240422	091500	30855248	1647	1637	1647	1637	14239
725	20240422	091400	7512624	1636	1636	1636	1636	40
726	20240422	091300	7447184	1634	1633	1634	1633	979
727	20240422	091200	5848001	1633	1633	1633	1633	500
728	20240422	091100	5031501	1633	1632	1633	1632	31
729	20240422	091000	4980908	1632	1632	1632	1618	526
730	20240422	090900	4129476	1633	1633	1633	1633	1
731	20240422	090800	4127843	1618	1633	1633	1618	6
732	20240422	090700	4118060	1635	1635	1635	1635	124
733	20240422	090600	3915320	1618	1616	1636	1616	1122
734	20240422	090500	2102034	1616	1638	1638	1616	107
735	20240422	090400	1926817	1638	1638	1638	1638	0
736	20240422	090300	1926817	1638	1613	1638	1613	184
737	20240422	090200	1630000	1630	1630	1630	1630	0
738	20240422	090100	1630000	1630	1630	1630	1630	0
739	20240422	090000	1630000	1630	1630	1630	1630	1000