KissMeData/205470/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203800	630894334	1762	1762	1762	1762	11887
3	20240423	203700	630894334	1762	1762	1762	1762	0
4	20240423	203600	630894334	1762	1762	1762	1762	0
5	20240423	203500	630894334	1762	1762	1762	1762	0
6	20240423	203400	630894334	1762	1762	1762	1762	0
7	20240423	203300	630894334	1762	1762	1762	1762	0
8	20240423	203200	630894334	1762	1762	1762	1762	0
9	20240423	203100	630894334	1762	1762	1762	1762	0
10	20240423	203000	630894334	1762	1762	1762	1762	0
11	20240423	202900	630894334	1762	1762	1762	1762	0
12	20240423	202800	630894334	1762	1762	1762	1762	0
13	20240423	202700	630894334	1762	1762	1762	1762	0
14	20240423	202600	630894334	1762	1762	1762	1762	0
15	20240423	202500	630894334	1762	1762	1762	1762	0
16	20240423	202400	630894334	1762	1762	1762	1762	0
17	20240423	202300	630894334	1762	1762	1762	1762	0
18	20240423	202200	630894334	1762	1762	1762	1762	0
19	20240423	202100	630894334	1762	1762	1762	1762	0
20	20240423	202000	630894334	1762	1762	1762	1762	0
21	20240423	201900	630894334	1762	1762	1762	1762	0
22	20240423	201800	630894334	1762	1762	1762	1762	0
23	20240423	201700	630894334	1762	1762	1762	1762	0
24	20240423	201600	630894334	1762	1762	1762	1762	0
25	20240423	201500	630894334	1762	1762	1762	1762	0
26	20240423	201400	630894334	1762	1762	1762	1762	0
27	20240423	201300	630894334	1762	1762	1762	1762	0
28	20240423	201200	630894334	1762	1762	1762	1762	0
29	20240423	201100	630894334	1762	1762	1762	1762	0
30	20240423	201000	630894334	1762	1762	1762	1762	0
31	20240423	200900	630894334	1762	1762	1762	1762	0
32	20240423	200800	630894334	1762	1762	1762	1762	11887
33	20240423	200700	630894334	1762	1762	1762	1762	0
34	20240423	200600	630894334	1762	1762	1762	1762	0
35	20240423	200500	630894334	1762	1762	1762	1762	0
36	20240423	200400	630894334	1762	1762	1762	1762	0
37	20240423	200300	630894334	1762	1762	1762	1762	0
38	20240423	200200	630894334	1762	1762	1762	1762	0
39	20240423	200100	630894334	1762	1762	1762	1762	0
40	20240423	200000	630894334	1762	1762	1762	1762	0
41	20240423	195900	630894334	1762	1762	1762	1762	0
42	20240423	195800	630894334	1762	1762	1762	1762	0
43	20240423	195700	630894334	1762	1762	1762	1762	0
44	20240423	195600	630894334	1762	1762	1762	1762	0
45	20240423	195500	630894334	1762	1762	1762	1762	0
46	20240423	195400	630894334	1762	1762	1762	1762	0
47	20240423	195300	630894334	1762	1762	1762	1762	0
48	20240423	195200	630894334	1762	1762	1762	1762	0
49	20240423	195100	630894334	1762	1762	1762	1762	0
50	20240423	195000	630894334	1762	1762	1762	1762	0
51	20240423	194900	630894334	1762	1762	1762	1762	0
52	20240423	194800	630894334	1762	1762	1762	1762	0
53	20240423	194700	630894334	1762	1762	1762	1762	0
54	20240423	194600	630894334	1762	1762	1762	1762	0
55	20240423	194500	630894334	1762	1762	1762	1762	0
56	20240423	194400	630894334	1762	1762	1762	1762	0
57	20240423	194300	630894334	1762	1762	1762	1762	0
58	20240423	194200	630894334	1762	1762	1762	1762	0
59	20240423	194100	630894334	1762	1762	1762	1762	0
60	20240423	194000	630894334	1762	1762	1762	1762	0
61	20240423	193900	630894334	1762	1762	1762	1762	0
62	20240423	193800	630894334	1762	1762	1762	1762	11887
63	20240423	193700	630894334	1762	1762	1762	1762	0
64	20240423	193600	630894334	1762	1762	1762	1762	0
65	20240423	193500	630894334	1762	1762	1762	1762	0
66	20240423	193400	630894334	1762	1762	1762	1762	0
67	20240423	193300	630894334	1762	1762	1762	1762	0
68	20240423	193200	630894334	1762	1762	1762	1762	0
69	20240423	193100	630894334	1762	1762	1762	1762	0
70	20240423	193000	630894334	1762	1762	1762	1762	0
71	20240423	192900	630894334	1762	1762	1762	1762	0
72	20240423	192800	630894334	1762	1762	1762	1762	0
73	20240423	192700	630894334	1762	1762	1762	1762	0
74	20240423	192600	630894334	1762	1762	1762	1762	0
75	20240423	192500	630894334	1762	1762	1762	1762	0
76	20240423	192400	630894334	1762	1762	1762	1762	0
77	20240423	192300	630894334	1762	1762	1762	1762	0
78	20240423	192200	630894334	1762	1762	1762	1762	0
79	20240423	192100	630894334	1762	1762	1762	1762	0
80	20240423	192000	630894334	1762	1762	1762	1762	0
81	20240423	191900	630894334	1762	1762	1762	1762	0
82	20240423	191800	630894334	1762	1762	1762	1762	0
83	20240423	191700	630894334	1762	1762	1762	1762	0
84	20240423	191600	630894334	1762	1762	1762	1762	0
85	20240423	191500	630894334	1762	1762	1762	1762	0
86	20240423	191400	630894334	1762	1762	1762	1762	0
87	20240423	191300	630894334	1762	1762	1762	1762	0
88	20240423	191200	630894334	1762	1762	1762	1762	0
89	20240423	191100	630894334	1762	1762	1762	1762	0
90	20240423	191000	630894334	1762	1762	1762	1762	0
91	20240423	190900	630894334	1762	1762	1762	1762	0
92	20240423	190800	630894334	1762	1762	1762	1762	11887
93	20240423	190700	630894334	1762	1762	1762	1762	0
94	20240423	190600	630894334	1762	1762	1762	1762	0
95	20240423	190500	630894334	1762	1762	1762	1762	0
96	20240423	190400	630894334	1762	1762	1762	1762	0
97	20240423	190300	630894334	1762	1762	1762	1762	0
98	20240423	190200	630894334	1762	1762	1762	1762	0
99	20240423	190100	630894334	1762	1762	1762	1762	0
100	20240423	190000	630894334	1762	1762	1762	1762	0
101	20240423	185900	630894334	1762	1762	1762	1762	0
102	20240423	185800	630894334	1762	1762	1762	1762	0
103	20240423	185700	630894334	1762	1762	1762	1762	0
104	20240423	185600	630894334	1762	1762	1762	1762	0
105	20240423	185500	630894334	1762	1762	1762	1762	0
106	20240423	185400	630894334	1762	1762	1762	1762	0
107	20240423	185300	630894334	1762	1762	1762	1762	0
108	20240423	185200	630894334	1762	1762	1762	1762	0
109	20240423	185100	630894334	1762	1762	1762	1762	0
110	20240423	185000	630894334	1762	1762	1762	1762	0
111	20240423	184900	630894334	1762	1762	1762	1762	0
112	20240423	184800	630894334	1762	1762	1762	1762	0
113	20240423	184700	630894334	1762	1762	1762	1762	0
114	20240423	184600	630894334	1762	1762	1762	1762	0
115	20240423	184500	630894334	1762	1762	1762	1762	0
116	20240423	184400	630894334	1762	1762	1762	1762	0
117	20240423	184300	630894334	1762	1762	1762	1762	0
118	20240423	184200	630894334	1762	1762	1762	1762	0
119	20240423	184100	630894334	1762	1762	1762	1762	0
120	20240423	184000	630894334	1762	1762	1762	1762	0
121	20240423	183900	630894334	1762	1762	1762	1762	0
122	20240423	183800	630894334	1762	1762	1762	1762	11887
123	20240423	183700	630894334	1762	1762	1762	1762	0
124	20240423	183600	630894334	1762	1762	1762	1762	0
125	20240423	183500	630894334	1762	1762	1762	1762	0
126	20240423	183400	630894334	1762	1762	1762	1762	0
127	20240423	183300	630894334	1762	1762	1762	1762	0
128	20240423	183200	630894334	1762	1762	1762	1762	0
129	20240423	183100	630894334	1762	1762	1762	1762	0
130	20240423	183000	630894334	1762	1762	1762	1762	0
131	20240423	182900	630894334	1762	1762	1762	1762	0
132	20240423	182800	630894334	1762	1762	1762	1762	0
133	20240423	182700	630894334	1762	1762	1762	1762	0
134	20240423	182600	630894334	1762	1762	1762	1762	0
135	20240423	182500	630894334	1762	1762	1762	1762	0
136	20240423	182400	630894334	1762	1762	1762	1762	0
137	20240423	182300	630894334	1762	1762	1762	1762	0
138	20240423	182200	630894334	1762	1762	1762	1762	0
139	20240423	182100	630894334	1762	1762	1762	1762	0
140	20240423	182000	630894334	1762	1762	1762	1762	0
141	20240423	181900	630894334	1762	1762	1762	1762	0
142	20240423	181800	630894334	1762	1762	1762	1762	0
143	20240423	181700	630894334	1762	1762	1762	1762	0
144	20240423	181600	630894334	1762	1762	1762	1762	0
145	20240423	181500	630894334	1762	1762	1762	1762	0
146	20240423	181400	630894334	1762	1762	1762	1762	0
147	20240423	181300	630894334	1762	1762	1762	1762	0
148	20240423	181200	630894334	1762	1762	1762	1762	0
149	20240423	181100	630894334	1762	1762	1762	1762	0
150	20240423	181000	630894334	1762	1762	1762	1762	0
151	20240423	180900	630894334	1762	1762	1762	1762	0
152	20240423	180800	630894334	1762	1762	1762	1762	11887
153	20240423	180700	630894334	1762	1762	1762	1762	0
154	20240423	180600	630894334	1762	1762	1762	1762	0
155	20240423	180500	630894334	1762	1762	1762	1762	0
156	20240423	180400	630894334	1762	1762	1762	1762	0
157	20240423	180300	630894334	1762	1762	1762	1762	0
158	20240423	180200	630894334	1762	1762	1762	1762	0
159	20240423	180100	630894334	1762	1762	1762	1762	0
160	20240423	180000	630894334	1762	1762	1762	1762	0
161	20240423	175900	630894334	1762	1762	1762	1762	0
162	20240423	175800	630894334	1762	1762	1762	1762	0
163	20240423	175700	630894334	1762	1762	1762	1762	0
164	20240423	175600	630894334	1762	1762	1762	1762	0
165	20240423	175500	630894334	1762	1762	1762	1762	0
166	20240423	175400	630894334	1762	1762	1762	1762	0
167	20240423	175300	630894334	1762	1762	1762	1762	0
168	20240423	175200	630894334	1762	1762	1762	1762	0
169	20240423	175100	630894334	1762	1762	1762	1762	0
170	20240423	175000	630894334	1762	1762	1762	1762	0
171	20240423	174900	630894334	1762	1762	1762	1762	0
172	20240423	174800	630894334	1762	1762	1762	1762	0
173	20240423	174700	630894334	1762	1762	1762	1762	0
174	20240423	174600	630894334	1762	1762	1762	1762	0
175	20240423	174500	630894334	1762	1762	1762	1762	0
176	20240423	174400	630894334	1762	1762	1762	1762	0
177	20240423	174300	630894334	1762	1762	1762	1762	0
178	20240423	174200	630894334	1762	1762	1762	1762	0
179	20240423	174100	630894334	1762	1762	1762	1762	0
180	20240423	174000	630894334	1762	1762	1762	1762	0
181	20240423	173900	630894334	1762	1762	1762	1762	0
182	20240423	173800	630894334	1762	1762	1762	1762	11887
183	20240423	173700	630894334	1762	1762	1762	1762	0
184	20240423	173600	630894334	1762	1762	1762	1762	0
185	20240423	173500	630894334	1762	1762	1762	1762	0
186	20240423	173400	630894334	1762	1762	1762	1762	0
187	20240423	173300	630894334	1762	1762	1762	1762	0
188	20240423	173200	630894334	1762	1762	1762	1762	0
189	20240423	173100	630894334	1762	1762	1762	1762	0
190	20240423	173000	630894334	1762	1762	1762	1762	0
191	20240423	172900	630894334	1762	1762	1762	1762	0
192	20240423	172800	630894334	1762	1762	1762	1762	0
193	20240423	172700	630894334	1762	1762	1762	1762	0
194	20240423	172600	630894334	1762	1762	1762	1762	0
195	20240423	172500	630894334	1762	1762	1762	1762	0
196	20240423	172400	630894334	1762	1762	1762	1762	0
197	20240423	172300	630894334	1762	1762	1762	1762	0
198	20240423	172200	630894334	1762	1762	1762	1762	0
199	20240423	172100	630894334	1762	1762	1762	1762	0
200	20240423	172000	630894334	1762	1762	1762	1762	0
201	20240423	171900	630894334	1762	1762	1762	1762	0
202	20240423	171800	630894334	1762	1762	1762	1762	0
203	20240423	171700	630894334	1762	1762	1762	1762	0
204	20240423	171600	630894334	1762	1762	1762	1762	0
205	20240423	171500	630894334	1762	1762	1762	1762	0
206	20240423	171400	630894334	1762	1762	1762	1762	0
207	20240423	171300	630894334	1762	1762	1762	1762	0
208	20240423	171200	630894334	1762	1762	1762	1762	0
209	20240423	171100	630894334	1762	1762	1762	1762	0
210	20240423	171000	630894334	1762	1762	1762	1762	0
211	20240423	170900	630894334	1762	1762	1762	1762	0
212	20240423	170800	630894334	1762	1762	1762	1762	11887
213	20240423	170700	630894334	1762	1762	1762	1762	0
214	20240423	170600	630894334	1762	1762	1762	1762	0
215	20240423	170500	630894334	1762	1762	1762	1762	0
216	20240423	170400	630894334	1762	1762	1762	1762	0
217	20240423	170300	630894334	1762	1762	1762	1762	0
218	20240423	170200	630894334	1762	1762	1762	1762	0
219	20240423	170100	630894334	1762	1762	1762	1762	0
220	20240423	170000	630894334	1762	1762	1762	1762	0
221	20240423	165900	630894334	1762	1762	1762	1762	0
222	20240423	165800	630894334	1762	1762	1762	1762	0
223	20240423	165700	630894334	1762	1762	1762	1762	0
224	20240423	165600	630894334	1762	1762	1762	1762	0
225	20240423	165500	630894334	1762	1762	1762	1762	0
226	20240423	165400	630894334	1762	1762	1762	1762	0
227	20240423	165300	630894334	1762	1762	1762	1762	0
228	20240423	165200	630894334	1762	1762	1762	1762	0
229	20240423	165100	630894334	1762	1762	1762	1762	0
230	20240423	165000	630894334	1762	1762	1762	1762	0
231	20240423	164900	630894334	1762	1762	1762	1762	0
232	20240423	164800	630894334	1762	1762	1762	1762	0
233	20240423	164700	630894334	1762	1762	1762	1762	0
234	20240423	164600	630894334	1762	1762	1762	1762	0
235	20240423	164500	630894334	1762	1762	1762	1762	0
236	20240423	164400	630894334	1762	1762	1762	1762	0
237	20240423	164300	630894334	1762	1762	1762	1762	0
238	20240423	164200	630894334	1762	1762	1762	1762	0
239	20240423	164100	630894334	1762	1762	1762	1762	0
240	20240423	164000	630894334	1762	1762	1762	1762	0
241	20240423	163900	630894334	1762	1762	1762	1762	0
242	20240423	163800	630894334	1762	1762	1762	1762	11887
243	20240423	163700	630894334	1762	1762	1762	1762	0
244	20240423	163600	630894334	1762	1762	1762	1762	0
245	20240423	163500	630894334	1762	1762	1762	1762	0
246	20240423	163400	630894334	1762	1762	1762	1762	0
247	20240423	163300	630894334	1762	1762	1762	1762	0
248	20240423	163200	630894334	1762	1762	1762	1762	0
249	20240423	163100	630894334	1762	1762	1762	1762	0
250	20240423	163000	630894334	1762	1762	1762	1762	0
251	20240423	162900	630894334	1762	1762	1762	1762	0
252	20240423	162800	630894334	1762	1762	1762	1762	0
253	20240423	162700	630894334	1762	1762	1762	1762	0
254	20240423	162600	630894334	1762	1762	1762	1762	0
255	20240423	162500	630894334	1762	1762	1762	1762	0
256	20240423	162400	630894334	1762	1762	1762	1762	0
257	20240423	162300	630894334	1762	1762	1762	1762	0
258	20240423	162200	630894334	1762	1762	1762	1762	0
259	20240423	162100	630894334	1762	1762	1762	1762	0
260	20240423	162000	630894334	1762	1762	1762	1762	0
261	20240423	161900	630894334	1762	1762	1762	1762	0
262	20240423	161800	630894334	1762	1762	1762	1762	0
263	20240423	161700	630894334	1762	1762	1762	1762	0
264	20240423	161600	630894334	1762	1762	1762	1762	0
265	20240423	161500	630894334	1762	1762	1762	1762	0
266	20240423	161400	630894334	1762	1762	1762	1762	0
267	20240423	161300	630894334	1762	1762	1762	1762	0
268	20240423	161200	630894334	1762	1762	1762	1762	0
269	20240423	161100	630894334	1762	1762	1762	1762	0
270	20240423	161000	630894334	1762	1762	1762	1762	0
271	20240423	160900	630894334	1762	1762	1762	1762	0
272	20240423	160800	630894334	1762	1762	1762	1762	11887
273	20240423	160700	630894334	1762	1762	1762	1762	0
274	20240423	160600	630894334	1762	1762	1762	1762	0
275	20240423	160500	630894334	1762	1762	1762	1762	0
276	20240423	160400	630894334	1762	1762	1762	1762	0
277	20240423	160300	630894334	1762	1762	1762	1762	0
278	20240423	160200	630894334	1762	1762	1762	1762	0
279	20240423	160100	630894334	1762	1762	1762	1762	0
280	20240423	160000	630894334	1762	1762	1762	1762	0
281	20240423	155900	630894334	1762	1762	1762	1762	0
282	20240423	155800	630894334	1762	1762	1762	1762	0
283	20240423	155700	630894334	1762	1762	1762	1762	0
284	20240423	155600	630894334	1762	1762	1762	1762	0
285	20240423	155500	630894334	1762	1762	1762	1762	0
286	20240423	155400	630894334	1762	1762	1762	1762	0
287	20240423	155300	630894334	1762	1762	1762	1762	0
288	20240423	155200	630894334	1762	1762	1762	1762	0
289	20240423	155100	630894334	1762	1762	1762	1762	0
290	20240423	155000	630894334	1762	1762	1762	1762	0
291	20240423	154900	630894334	1762	1762	1762	1762	0
292	20240423	154800	630894334	1762	1762	1762	1762	0
293	20240423	154700	630894334	1762	1762	1762	1762	0
294	20240423	154600	630894334	1762	1762	1762	1762	0
295	20240423	154500	630894334	1762	1762	1762	1762	0
296	20240423	154400	630894334	1762	1762	1762	1762	0
297	20240423	154300	630894334	1762	1762	1762	1762	0
298	20240423	154200	630894334	1762	1762	1762	1762	0
299	20240423	154100	630894334	1762	1762	1762	1762	0
300	20240423	154000	630894334	1762	1762	1762	1762	0
301	20240423	153900	630894334	1762	1762	1762	1762	0
302	20240423	153800	630894334	1762	1762	1762	1762	11887
303	20240423	153700	630894334	1762	1762	1762	1762	0
304	20240423	153600	630894334	1762	1762	1762	1762	0
305	20240423	153500	630894334	1762	1762	1762	1762	0
306	20240423	153400	630894334	1762	1762	1762	1762	0
307	20240423	153300	630894334	1762	1762	1762	1762	0
308	20240423	153200	630894334	1762	1762	1762	1762	0
309	20240423	153100	630894334	1762	1762	1762	1762	0
310	20240423	153000	630894334	1762	1762	1762	1762	11887
311	20240423	152900	609949440	1762	1762	1762	1762	0
312	20240423	152800	609949440	1762	1762	1762	1762	0
313	20240423	152700	609949440	1762	1762	1762	1762	0
314	20240423	152600	609949440	1762	1762	1762	1762	0
315	20240423	152500	609949440	1762	1762	1762	1762	0
316	20240423	152400	609949440	1762	1762	1762	1762	0
317	20240423	152300	609949440	1762	1762	1762	1762	0
318	20240423	152200	609949440	1762	1762	1762	1762	0
319	20240423	152100	609949440	1762	1762	1762	1762	0
320	20240423	152000	609949440	1762	1762	1762	1762	0
321	20240423	151900	609949440	1762	1763	1764	1762	1405
322	20240423	151800	607473617	1764	1763	1764	1762	1996
323	20240423	151700	603954644	1763	1763	1763	1762	1166
324	20240423	151600	601900100	1763	1763	1763	1762	4099
325	20240423	151500	594677363	1763	1762	1763	1762	5017
326	20240423	151400	585837336	1762	1763	1763	1762	4515
327	20240423	151300	577881320	1764	1764	1764	1763	1927
328	20240423	151200	574483294	1764	1764	1765	1764	223
329	20240423	151100	574089881	1765	1764	1765	1763	179
330	20240423	151000	573774028	1765	1763	1765	1763	2730
331	20240423	150900	568957849	1764	1762	1764	1762	1618
332	20240423	150800	566105344	1762	1763	1763	1762	3021
333	20240423	150700	560782331	1762	1763	1763	1762	2684
334	20240423	150600	556052122	1762	1762	1762	1762	1400
335	20240423	150500	553585322	1762	1763	1763	1762	1502
336	20240423	150400	550938488	1764	1764	1764	1763	2148
337	20240423	150300	547149436	1765	1764	1765	1764	337
338	20240423	150200	546554964	1765	1764	1765	1764	337
339	20240423	150100	545960476	1765	1765	1765	1764	23
340	20240423	150000	545919896	1764	1763	1764	1763	2396
341	20240423	145900	541693372	1764	1764	1764	1764	13
342	20240423	145800	541670440	1763	1764	1764	1763	64
343	20240423	145700	541557580	1764	1763	1764	1763	402
344	20240423	145600	540848853	1763	1764	1764	1763	650
345	20240423	145500	539702902	1763	1763	1763	1763	4725
346	20240423	145400	531372727	1763	1763	1763	1763	101
347	20240423	145300	531194664	1763	1762	1763	1762	284
348	20240423	145200	530694237	1762	1762	1762	1762	100
349	20240423	145100	530518037	1763	1763	1763	1763	1
350	20240423	145000	530516274	1763	1763	1763	1763	0
351	20240423	144900	530516274	1763	1763	1763	1763	1727
352	20240423	144800	527471573	1763	1762	1763	1762	1925
353	20240423	144700	524079693	1763	1763	1763	1762	637
354	20240423	144600	522956787	1763	1763	1763	1762	55
355	20240423	144500	522859832	1763	1763	1763	1763	500
356	20240423	144400	521978332	1763	1763	1763	1762	1473
357	20240423	144300	519382903	1763	1763	1763	1763	1731
358	20240423	144200	516331150	1763	1762	1763	1762	74
359	20240423	144100	516200714	1763	1763	1763	1763	6
360	20240423	144000	516190136	1763	1763	1763	1763	0
361	20240423	143900	516190136	1763	1763	1763	1763	36
362	20240423	143800	516126668	1763	1763	1763	1763	0
363	20240423	143700	516126668	1763	1763	1763	1763	307
364	20240423	143600	515585427	1763	1763	1763	1763	600
365	20240423	143500	514527627	1763	1763	1763	1763	1010
366	20240423	143400	512746997	1763	1763	1763	1763	142
367	20240423	143300	512496651	1763	1763	1763	1763	115
368	20240423	143200	512293906	1764	1764	1764	1764	0
369	20240423	143100	512293906	1764	1763	1764	1763	386
370	20240423	143000	511613384	1763	1763	1763	1763	63
371	20240423	142900	511502315	1764	1764	1764	1764	2
372	20240423	142800	511498787	1764	1764	1764	1764	0
373	20240423	142700	511498787	1764	1764	1764	1764	0
374	20240423	142600	511498787	1764	1764	1764	1764	612
375	20240423	142500	510419219	1764	1764	1764	1764	269
376	20240423	142400	509944703	1762	1763	1763	1762	5000
377	20240423	142300	501134445	1764	1764	1764	1764	0
378	20240423	142200	501134445	1764	1764	1764	1764	580
379	20240423	142100	500111325	1764	1764	1764	1764	6
380	20240423	142000	500100741	1764	1764	1764	1764	0
381	20240423	141900	500100741	1764	1764	1764	1764	10
382	20240423	141800	500083101	1764	1764	1764	1764	200
383	20240423	141700	499730301	1763	1763	1763	1763	2421
384	20240423	141600	495462078	1764	1764	1764	1764	4
385	20240423	141500	495455022	1763	1763	1763	1763	112
386	20240423	141400	495257566	1763	1763	1763	1763	3
387	20240423	141300	495252277	1763	1763	1763	1762	1356
388	20240423	141200	492861759	1763	1762	1763	1762	126
389	20240423	141100	492639741	1762	1762	1762	1762	3
390	20240423	141000	492634455	1763	1763	1763	1763	4
391	20240423	140900	492627403	1763	1763	1763	1762	12
392	20240423	140800	492606249	1762	1762	1762	1762	0
393	20240423	140700	492606249	1762	1762	1762	1762	1555
394	20240423	140600	489866339	1763	1764	1764	1763	257
395	20240423	140500	489413225	1764	1763	1764	1763	23
396	20240423	140400	489372671	1764	1764	1764	1764	2
397	20240423	140300	489369143	1762	1762	1762	1762	0
398	20240423	140200	489369143	1762	1762	1762	1762	0
399	20240423	140100	489369143	1762	1764	1764	1762	5451
400	20240423	140000	479760671	1764	1764	1764	1764	4
401	20240423	135900	479753615	1763	1763	1763	1763	0
402	20240423	135800	479753615	1763	1763	1763	1763	0
403	20240423	135700	479753615	1763	1763	1763	1763	316
404	20240423	135600	479196507	1763	1762	1763	1762	202
405	20240423	135500	478840482	1763	1763	1763	1763	9
406	20240423	135400	478824615	1763	1762	1763	1762	5124
407	20240423	135300	469796126	1763	1764	1764	1763	158
408	20240423	135200	469517532	1764	1765	1765	1764	72
409	20240423	135100	469390474	1765	1765	1765	1764	595
410	20240423	135000	468340879	1764	1764	1764	1764	55
411	20240423	134900	468243859	1765	1763	1765	1762	3453
412	20240423	134800	462155056	1764	1764	1764	1764	0
413	20240423	134700	462155056	1764	1764	1764	1764	0
414	20240423	134600	462155056	1764	1764	1764	1764	143
415	20240423	134500	461902804	1762	1763	1763	1762	82
416	20240423	134400	461758304	1762	1763	1763	1762	404
417	20240423	134300	461046444	1764	1763	1764	1762	592
418	20240423	134200	460002178	1762	1762	1762	1762	1
419	20240423	134100	460000416	1764	1764	1764	1764	0
420	20240423	134000	460000416	1764	1764	1764	1763	432
421	20240423	133900	459238787	1764	1763	1764	1763	6
422	20240423	133800	459228204	1764	1764	1764	1764	90
423	20240423	133700	459069444	1763	1764	1764	1763	1640
424	20240423	133600	456176487	1764	1764	1764	1764	1
425	20240423	133500	456174723	1764	1763	1764	1763	6
426	20240423	133400	456164144	1764	1764	1764	1764	309
427	20240423	133300	455619068	1764	1762	1764	1762	1274
428	20240423	133200	453373000	1762	1762	1762	1760	2665
429	20240423	133100	448678150	1763	1763	1763	1763	0
430	20240423	133000	448678150	1763	1763	1763	1761	33
431	20240423	132900	448619993	1760	1760	1760	1760	12
432	20240423	132800	448598873	1763	1763	1763	1763	0
433	20240423	132700	448598873	1763	1763	1763	1763	0
434	20240423	132600	448598873	1763	1760	1763	1760	501
435	20240423	132500	447717110	1760	1760	1760	1760	187
436	20240423	132400	447387990	1760	1760	1760	1760	7
437	20240423	132300	447375670	1763	1763	1763	1763	3
438	20240423	132200	447370381	1760	1760	1760	1760	664
439	20240423	132100	446201741	1760	1760	1760	1760	255
440	20240423	132000	445752941	1764	1764	1764	1764	0
441	20240423	131900	445752941	1764	1762	1764	1761	1219
442	20240423	131800	443606252	1761	1762	1762	1761	118
443	20240423	131700	443398450	1764	1762	1764	1762	4
444	20240423	131600	443391400	1764	1764	1764	1762	12
445	20240423	131500	443370248	1764	1764	1764	1764	1
446	20240423	131400	443368484	1764	1764	1764	1762	16
447	20240423	131300	443340268	1763	1763	1763	1763	303
448	20240423	131200	442806079	1763	1763	1763	1762	3259
449	20240423	131100	437060811	1764	1764	1764	1764	110
450	20240423	131000	436866771	1765	1763	1765	1763	251
451	20240423	130900	436424026	1763	1763	1763	1763	352
452	20240423	130800	435803450	1763	1763	1763	1762	3
453	20240423	130700	435798162	1763	1762	1763	1762	1231
454	20240423	130600	433629139	1762	1761	1762	1761	515
455	20240423	130500	432722222	1762	1761	1762	1761	722
456	20240423	130400	431450779	1761	1761	1761	1760	536
457	20240423	130300	430506905	1760	1761	1761	1759	1789
458	20240423	130200	427358320	1761	1761	1761	1761	0
459	20240423	130100	427358320	1761	1761	1761	1761	2
460	20240423	130000	427354798	1760	1760	1760	1760	200
461	20240423	125900	427002798	1761	1761	1761	1761	5
462	20240423	125800	426993993	1761	1762	1762	1761	141
463	20240423	125700	426745689	1762	1762	1762	1762	2
464	20240423	125600	426742165	1762	1762	1762	1762	0
465	20240423	125500	426742165	1762	1762	1762	1760	22
466	20240423	125400	426703439	1760	1760	1762	1760	511
467	20240423	125300	425804077	1762	1761	1762	1761	6
468	20240423	125200	425793510	1762	1761	1762	1761	6
469	20240423	125100	425782942	1762	1762	1762	1762	0
470	20240423	125000	425782942	1762	1762	1762	1762	1
471	20240423	124900	425781180	1760	1760	1760	1759	133
472	20240423	124800	425547130	1759	1760	1760	1759	2124
473	20240423	124700	421808987	1760	1760	1760	1760	3287
474	20240423	124600	416023867	1762	1762	1762	1762	0
475	20240423	124500	416023867	1762	1762	1762	1761	2480
476	20240423	124400	411656552	1763	1761	1763	1761	613
477	20240423	124300	410577053	1761	1761	1761	1761	111
478	20240423	124200	410381582	1761	1761	1761	1761	100
479	20240423	124100	410205482	1763	1763	1763	1763	1
480	20240423	124000	410203719	1761	1762	1762	1761	1000
481	20240423	123900	408442588	1763	1763	1763	1763	0
482	20240423	123800	408442588	1763	1763	1763	1763	0
483	20240423	123700	408442588	1763	1763	1763	1763	1
484	20240423	123600	408440825	1763	1762	1763	1762	15
485	20240423	123500	408414392	1763	1763	1763	1763	205
486	20240423	123400	408052977	1763	1763	1763	1763	61
487	20240423	123300	407945434	1763	1763	1763	1763	0
488	20240423	123200	407945434	1763	1762	1763	1762	11
489	20240423	123100	407926051	1762	1762	1762	1762	385
490	20240423	123000	407247681	1763	1764	1764	1763	35
491	20240423	122900	407185971	1764	1764	1764	1764	69
492	20240423	122800	407064255	1763	1763	1763	1763	33
493	20240423	122700	407006076	1763	1763	1763	1763	18
494	20240423	122600	406974342	1763	1763	1763	1763	1
495	20240423	122500	406972579	1763	1763	1763	1763	1173
496	20240423	122400	404904580	1764	1764	1764	1764	4
497	20240423	122300	404897524	1764	1764	1764	1764	10
498	20240423	122200	404879884	1763	1764	1764	1763	33
499	20240423	122100	404821685	1763	1763	1763	1763	0
500	20240423	122000	404821685	1763	1763	1763	1763	0
501	20240423	121900	404821685	1763	1763	1763	1763	0
502	20240423	121800	404821685	1763	1763	1763	1763	10
503	20240423	121700	404804055	1763	1765	1765	1763	596
504	20240423	121600	403753096	1768	1768	1768	1768	0
505	20240423	121500	403753096	1768	1764	1768	1764	343
506	20240423	121400	403147993	1764	1762	1764	1762	2102
507	20240423	121300	399444167	1762	1761	1762	1761	1331
508	20240423	121200	397100275	1761	1761	1761	1761	35
509	20240423	121100	397038640	1762	1760	1762	1760	129
510	20240423	121000	396811596	1760	1761	1762	1760	1106
511	20240423	120900	394864647	1761	1761	1761	1761	2
512	20240423	120800	394861125	1760	1759	1760	1759	1262
513	20240423	120700	392641107	1759	1761	1761	1759	1758
514	20240423	120600	389548369	1760	1760	1760	1760	1555
515	20240423	120500	386811569	1760	1762	1762	1760	640
516	20240423	120400	385684189	1762	1760	1762	1760	77
517	20240423	120300	385548661	1760	1762	1762	1760	2695
518	20240423	120200	380805443	1761	1761	1761	1761	125
519	20240423	120100	380585318	1762	1762	1762	1761	38
520	20240423	120000	380518368	1761	1764	1764	1761	459
521	20240423	115900	379709971	1761	1762	1764	1761	15
522	20240423	115800	379683538	1762	1761	1762	1760	1928
523	20240423	115700	376289962	1762	1762	1763	1761	4447
524	20240423	115600	368457864	1762	1763	1764	1762	1771
525	20240423	115500	365336797	1763	1763	1764	1763	60
526	20240423	115400	365230984	1762	1765	1765	1762	8969
527	20240423	115300	349420739	1765	1765	1765	1765	23
528	20240423	115200	349380144	1765	1765	1765	1765	30
529	20240423	115100	349327194	1766	1766	1766	1766	2
530	20240423	115000	349323662	1766	1766	1766	1766	4
531	20240423	114900	349316598	1766	1766	1766	1766	52
532	20240423	114800	349224766	1765	1765	1765	1765	4
533	20240423	114700	349217706	1768	1768	1768	1765	668
534	20240423	114600	348038380	1768	1766	1768	1766	76
535	20240423	114500	347904112	1768	1768	1768	1768	5
536	20240423	114400	347895272	1768	1769	1769	1766	4918
537	20240423	114300	339205940	1770	1770	1770	1770	2
538	20240423	114200	339202400	1770	1770	1770	1770	113
539	20240423	114100	339002390	1770	1770	1770	1770	1
540	20240423	114000	339000620	1769	1770	1770	1769	90
541	20240423	113900	338841325	1774	1775	1775	1774	4
542	20240423	113800	338834226	1775	1775	1775	1769	523
543	20240423	113700	337908991	1775	1775	1775	1775	5
544	20240423	113600	337900116	1768	1775	1775	1768	491
545	20240423	113500	337031664	1775	1775	1775	1775	0
546	20240423	113400	337031664	1775	1768	1775	1768	549
547	20240423	113300	336061025	1775	1775	1775	1768	663
548	20240423	113200	334888784	1769	1776	1776	1769	1668
549	20240423	113100	331936375	1777	1777	1777	1777	0
550	20240423	113000	331936375	1777	1777	1777	1777	0
551	20240423	112900	331936375	1777	1777	1777	1777	1
552	20240423	112800	331934598	1777	1777	1777	1777	0
553	20240423	112700	331934598	1777	1777	1777	1777	0
554	20240423	112600	331934598	1777	1777	1777	1777	0
555	20240423	112500	331934598	1777	1777	1777	1777	700
556	20240423	112400	330690698	1777	1770	1777	1770	1056
557	20240423	112300	328821501	1771	1778	1778	1771	2790
558	20240423	112200	323865781	1778	1778	1778	1778	0
559	20240423	112100	323865781	1778	1776	1778	1776	11
560	20240423	112000	323846231	1778	1769	1778	1769	2354
561	20240423	111900	319676013	1769	1768	1769	1768	43
562	20240423	111800	319599978	1767	1767	1767	1767	0
563	20240423	111700	319599978	1767	1768	1768	1767	52
564	20240423	111600	319508043	1766	1766	1766	1766	0
565	20240423	111500	319508043	1766	1766	1766	1766	6
566	20240423	111400	319497447	1766	1766	1766	1763	576
567	20240423	111300	318481377	1766	1765	1766	1765	45
568	20240423	111200	318401936	1765	1765	1765	1765	1
569	20240423	111100	318400171	1766	1766	1766	1766	31
570	20240423	111000	318345425	1766	1764	1766	1764	3337
571	20240423	110900	312458895	1764	1763	1764	1763	1526
572	20240423	110800	309768528	1763	1763	1763	1762	1075
573	20240423	110700	307873360	1764	1764	1764	1764	7
574	20240423	110600	307861012	1764	1764	1764	1764	0
575	20240423	110500	307861012	1764	1764	1764	1764	25
576	20240423	110400	307816912	1764	1763	1764	1763	1445
577	20240423	110300	305269375	1764	1767	1767	1764	3856
578	20240423	110200	298462818	1768	1768	1768	1767	1395
579	20240423	110100	295997848	1770	1770	1770	1767	17
580	20240423	110000	295967761	1767	1766	1767	1766	1071
581	20240423	105900	294075334	1766	1766	1766	1765	313
582	20240423	105800	293522839	1765	1766	1767	1765	404
583	20240423	105700	292809663	1765	1767	1767	1765	5671
584	20240423	105600	282791308	1767	1767	1768	1767	2513
585	20240423	105500	278350833	1772	1768	1772	1768	1309
586	20240423	105400	276036513	1772	1768	1772	1768	1902
587	20240423	105300	272673769	1769	1769	1769	1769	1750
588	20240423	105200	269578019	1772	1772	1778	1769	7114
589	20240423	105100	256985016	1772	1775	1775	1772	6949
590	20240423	105000	244663304	1778	1778	1778	1778	1
591	20240423	104900	244661526	1778	1778	1778	1778	11
592	20240423	104800	244641968	1778	1778	1778	1778	2
593	20240423	104700	244638412	1778	1775	1778	1775	252
594	20240423	104600	244191106	1775	1778	1778	1775	5309
595	20240423	104500	234757189	1778	1779	1779	1777	1313
596	20240423	104400	232423655	1777	1778	1778	1777	120
597	20240423	104300	232210297	1778	1778	1778	1778	21
598	20240423	104200	232172959	1778	1778	1778	1778	19
599	20240423	104100	232139177	1779	1779	1779	1779	16
600	20240423	104000	232110713	1779	1780	1780	1779	46
601	20240423	103900	232028849	1780	1777	1780	1777	79
602	20240423	103800	231888394	1777	1779	1779	1777	46
603	20240423	103700	231806640	1779	1780	1780	1778	2251
604	20240423	103600	227803108	1780	1780	1780	1780	1012
605	20240423	103500	226001748	1780	1780	1780	1780	609
606	20240423	103400	224917728	1781	1781	1781	1781	26
607	20240423	103300	224871422	1780	1780	1780	1780	149
608	20240423	103200	224606202	1780	1780	1780	1780	7
609	20240423	103100	224593742	1780	1780	1780	1780	1
610	20240423	103000	224591962	1781	1780	1781	1778	2223
611	20240423	102900	220635089	1778	1778	1778	1778	1552
612	20240423	102800	217875633	1776	1776	1776	1776	0
613	20240423	102700	217875633	1776	1776	1776	1776	0
614	20240423	102600	217875633	1776	1776	1776	1776	1000
615	20240423	102500	216099633	1776	1776	1776	1776	200
616	20240423	102400	215744433	1775	1775	1775	1775	500
617	20240423	102300	214856933	1775	1774	1775	1774	158
618	20240423	102200	214576541	1774	1775	1775	1774	83
619	20240423	102100	214429242	1778	1778	1778	1778	0
620	20240423	102000	214429242	1778	1778	1778	1778	0
621	20240423	101900	214429242	1778	1778	1778	1778	3
622	20240423	101800	214423908	1778	1778	1778	1778	51
623	20240423	101700	214333230	1778	1776	1778	1774	680
624	20240423	101600	213126388	1776	1775	1777	1775	201
625	20240423	101500	212769562	1776	1776	1778	1776	3387
626	20240423	101400	206754135	1777	1776	1777	1776	289
627	20240423	101300	206240868	1776	1777	1777	1776	432
628	20240423	101200	205473332	1777	1777	1777	1777	9
629	20240423	101100	205457339	1777	1776	1777	1776	11
630	20240423	101000	205437802	1776	1776	1776	1776	967
631	20240423	100900	203720410	1775	1775	1775	1775	495
632	20240423	100800	202841785	1776	1777	1777	1776	209
633	20240423	100700	202470595	1778	1778	1778	1778	914
634	20240423	100600	200845503	1778	1778	1778	1777	38
635	20240423	100500	200777965	1778	1778	1778	1778	204
636	20240423	100400	200415253	1778	1778	1778	1778	153
637	20240423	100300	200143219	1776	1775	1776	1775	2855
638	20240423	100200	195072792	1776	1776	1776	1776	103
639	20240423	100100	194889864	1776	1776	1776	1776	347
640	20240423	100000	194273592	1776	1776	1776	1776	333
641	20240423	095900	193682184	1776	1778	1778	1776	758
642	20240423	095800	192335381	1779	1780	1780	1779	94
643	20240423	095700	192168100	1779	1779	1780	1779	131
644	20240423	095600	191935030	1780	1781	1781	1780	97
645	20240423	095500	191762366	1780	1779	1780	1779	5169
646	20240423	095400	182561719	1778	1778	1778	1776	67
647	20240423	095300	182442653	1778	1774	1778	1774	2050
648	20240423	095200	178805909	1774	1774	1774	1774	861
649	20240423	095100	177278495	1778	1777	1778	1777	125
650	20240423	095000	177056246	1779	1779	1779	1779	0
651	20240423	094900	177056246	1779	1779	1779	1777	219
652	20240423	094800	176666787	1778	1777	1779	1777	1414
653	20240423	094700	174152717	1776	1772	1776	1772	1507
654	20240423	094600	171478452	1772	1772	1772	1772	1
655	20240423	094500	171476680	1775	1775	1775	1775	14
656	20240423	094400	171451830	1775	1775	1775	1775	12
657	20240423	094300	171430530	1775	1775	1775	1775	101
658	20240423	094200	171251255	1776	1771	1776	1771	16
659	20240423	094100	171222914	1776	1776	1776	1776	5
660	20240423	094000	171214034	1776	1772	1776	1770	5240
661	20240423	093900	161938922	1771	1772	1772	1771	2006
662	20240423	093800	158386290	1771	1771	1771	1771	500
663	20240423	093700	157500790	1772	1772	1772	1772	257
664	20240423	093600	157045386	1776	1776	1776	1776	2
665	20240423	093500	157041834	1772	1773	1776	1772	3743
666	20240423	093400	150408606	1774	1775	1776	1774	2603
667	20240423	093300	145790314	1776	1776	1776	1776	612
668	20240423	093200	144703402	1779	1779	1779	1779	523
669	20240423	093100	143772985	1779	1779	1779	1775	1633
670	20240423	093000	140873457	1780	1780	1780	1775	108
671	20240423	092900	140681633	1775	1775	1779	1775	3696
672	20240423	092800	134121193	1775	1777	1778	1775	3640
673	20240423	092700	127659590	1778	1778	1778	1778	325
674	20240423	092600	127081740	1778	1781	1781	1778	1634
675	20240423	092500	124174032	1781	1780	1782	1780	372
676	20240423	092400	123511867	1780	1783	1783	1780	2697
677	20240423	092300	118707611	1783	1783	1783	1781	1130
678	20240423	092200	116694612	1784	1783	1784	1780	1180
679	20240423	092100	114590255	1783	1779	1784	1779	16871
680	20240423	092000	84540027	1780	1779	1780	1779	1266
681	20240423	091900	82286641	1779	1777	1779	1777	2260
682	20240423	091800	78266136	1777	1776	1777	1776	1468
683	20240423	091700	75658399	1776	1776	1776	1774	2303
684	20240423	091600	71570280	1776	1776	1776	1776	2112
685	20240423	091500	67819368	1776	1774	1776	1773	4327
686	20240423	091400	60137232	1775	1776	1776	1775	266
687	20240423	091300	59664901	1776	1779	1779	1776	471
688	20240423	091200	58827795	1778	1778	1778	1778	85
689	20240423	091100	58676665	1777	1778	1779	1777	357
690	20240423	091000	58041968	1778	1778	1778	1778	31
691	20240423	090900	57986850	1779	1780	1780	1779	1785
692	20240423	090800	54809564	1777	1780	1780	1777	207
693	20240423	090700	54441125	1780	1781	1781	1779	1340
694	20240423	090600	52054665	1781	1780	1781	1779	2104
695	20240423	090500	48308628	1779	1777	1779	1775	8966
696	20240423	090400	32371718	1776	1774	1778	1774	2842
697	20240423	090300	27323568	1774	1773	1774	1772	3667
698	20240423	090200	20821547	1770	1770	1770	1770	17
699	20240423	090100	20791457	1773	1773	1773	1772	3999
700	20240423	090000	13702442	1773	1765	1774	1765	7751