KissMeData/065440/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194300	141491776	1679	1679	1679	1679	3201
3	20240423	194200	141491776	1679	1679	1679	1679	0
4	20240423	194100	141491776	1679	1679	1679	1679	0
5	20240423	194000	141491776	1679	1679	1679	1679	0
6	20240423	193900	141491776	1679	1679	1679	1679	0
7	20240423	193800	141491776	1679	1679	1679	1679	0
8	20240423	193700	141491776	1679	1679	1679	1679	0
9	20240423	193600	141491776	1679	1679	1679	1679	0
10	20240423	193500	141491776	1679	1679	1679	1679	0
11	20240423	193400	141491776	1679	1679	1679	1679	0
12	20240423	193300	141491776	1679	1679	1679	1679	0
13	20240423	193200	141491776	1679	1679	1679	1679	0
14	20240423	193100	141491776	1679	1679	1679	1679	0
15	20240423	193000	141491776	1679	1679	1679	1679	0
16	20240423	192900	141491776	1679	1679	1679	1679	0
17	20240423	192800	141491776	1679	1679	1679	1679	0
18	20240423	192700	141491776	1679	1679	1679	1679	0
19	20240423	192600	141491776	1679	1679	1679	1679	0
20	20240423	192500	141491776	1679	1679	1679	1679	0
21	20240423	192400	141491776	1679	1679	1679	1679	0
22	20240423	192300	141491776	1679	1679	1679	1679	0
23	20240423	192200	141491776	1679	1679	1679	1679	0
24	20240423	192100	141491776	1679	1679	1679	1679	0
25	20240423	192000	141491776	1679	1679	1679	1679	0
26	20240423	191900	141491776	1679	1679	1679	1679	0
27	20240423	191800	141491776	1679	1679	1679	1679	0
28	20240423	191700	141491776	1679	1679	1679	1679	0
29	20240423	191600	141491776	1679	1679	1679	1679	0
30	20240423	191500	141491776	1679	1679	1679	1679	0
31	20240423	191400	141491776	1679	1679	1679	1679	0
32	20240423	191300	141491776	1679	1679	1679	1679	3201
33	20240423	191200	141491776	1679	1679	1679	1679	0
34	20240423	191100	141491776	1679	1679	1679	1679	0
35	20240423	191000	141491776	1679	1679	1679	1679	0
36	20240423	190900	141491776	1679	1679	1679	1679	0
37	20240423	190800	141491776	1679	1679	1679	1679	0
38	20240423	190700	141491776	1679	1679	1679	1679	0
39	20240423	190600	141491776	1679	1679	1679	1679	0
40	20240423	190500	141491776	1679	1679	1679	1679	0
41	20240423	190400	141491776	1679	1679	1679	1679	0
42	20240423	190300	141491776	1679	1679	1679	1679	0
43	20240423	190200	141491776	1679	1679	1679	1679	0
44	20240423	190100	141491776	1679	1679	1679	1679	0
45	20240423	190000	141491776	1679	1679	1679	1679	0
46	20240423	185900	141491776	1679	1679	1679	1679	0
47	20240423	185800	141491776	1679	1679	1679	1679	0
48	20240423	185700	141491776	1679	1679	1679	1679	0
49	20240423	185600	141491776	1679	1679	1679	1679	0
50	20240423	185500	141491776	1679	1679	1679	1679	0
51	20240423	185400	141491776	1679	1679	1679	1679	0
52	20240423	185300	141491776	1679	1679	1679	1679	0
53	20240423	185200	141491776	1679	1679	1679	1679	0
54	20240423	185100	141491776	1679	1679	1679	1679	0
55	20240423	185000	141491776	1679	1679	1679	1679	0
56	20240423	184900	141491776	1679	1679	1679	1679	0
57	20240423	184800	141491776	1679	1679	1679	1679	0
58	20240423	184700	141491776	1679	1679	1679	1679	0
59	20240423	184600	141491776	1679	1679	1679	1679	0
60	20240423	184500	141491776	1679	1679	1679	1679	0
61	20240423	184400	141491776	1679	1679	1679	1679	0
62	20240423	184300	141491776	1679	1679	1679	1679	3201
63	20240423	184200	141491776	1679	1679	1679	1679	0
64	20240423	184100	141491776	1679	1679	1679	1679	0
65	20240423	184000	141491776	1679	1679	1679	1679	0
66	20240423	183900	141491776	1679	1679	1679	1679	0
67	20240423	183800	141491776	1679	1679	1679	1679	0
68	20240423	183700	141491776	1679	1679	1679	1679	0
69	20240423	183600	141491776	1679	1679	1679	1679	0
70	20240423	183500	141491776	1679	1679	1679	1679	0
71	20240423	183400	141491776	1679	1679	1679	1679	0
72	20240423	183300	141491776	1679	1679	1679	1679	0
73	20240423	183200	141491776	1679	1679	1679	1679	0
74	20240423	183100	141491776	1679	1679	1679	1679	0
75	20240423	183000	141491776	1679	1679	1679	1679	0
76	20240423	182900	141491776	1679	1679	1679	1679	0
77	20240423	182800	141491776	1679	1679	1679	1679	0
78	20240423	182700	141491776	1679	1679	1679	1679	0
79	20240423	182600	141491776	1679	1679	1679	1679	0
80	20240423	182500	141491776	1679	1679	1679	1679	0
81	20240423	182400	141491776	1679	1679	1679	1679	0
82	20240423	182300	141491776	1679	1679	1679	1679	0
83	20240423	182200	141491776	1679	1679	1679	1679	0
84	20240423	182100	141491776	1679	1679	1679	1679	0
85	20240423	182000	141491776	1679	1679	1679	1679	0
86	20240423	181900	141491776	1679	1679	1679	1679	0
87	20240423	181800	141491776	1679	1679	1679	1679	0
88	20240423	181700	141491776	1679	1679	1679	1679	0
89	20240423	181600	141491776	1679	1679	1679	1679	0
90	20240423	181500	141491776	1679	1679	1679	1679	0
91	20240423	181400	141491776	1679	1679	1679	1679	0
92	20240423	181300	141491776	1679	1679	1679	1679	3201
93	20240423	181200	141491776	1679	1679	1679	1679	0
94	20240423	181100	141491776	1679	1679	1679	1679	0
95	20240423	181000	141491776	1679	1679	1679	1679	0
96	20240423	180900	141491776	1679	1679	1679	1679	0
97	20240423	180800	141491776	1679	1679	1679	1679	0
98	20240423	180700	141491776	1679	1679	1679	1679	0
99	20240423	180600	141491776	1679	1679	1679	1679	0
100	20240423	180500	141491776	1679	1679	1679	1679	0
101	20240423	180400	141491776	1679	1679	1679	1679	0
102	20240423	180300	141491776	1679	1679	1679	1679	0
103	20240423	180200	141491776	1679	1679	1679	1679	0
104	20240423	180100	141491776	1679	1679	1679	1679	0
105	20240423	180000	141491776	1679	1679	1679	1679	0
106	20240423	175900	141491776	1679	1679	1679	1679	0
107	20240423	175800	141491776	1679	1679	1679	1679	0
108	20240423	175700	141491776	1679	1679	1679	1679	0
109	20240423	175600	141491776	1679	1679	1679	1679	0
110	20240423	175500	141491776	1679	1679	1679	1679	0
111	20240423	175400	141491776	1679	1679	1679	1679	0
112	20240423	175300	141491776	1679	1679	1679	1679	0
113	20240423	175200	141491776	1679	1679	1679	1679	0
114	20240423	175100	141491776	1679	1679	1679	1679	0
115	20240423	175000	141491776	1679	1679	1679	1679	0
116	20240423	174900	141491776	1679	1679	1679	1679	0
117	20240423	174800	141491776	1679	1679	1679	1679	0
118	20240423	174700	141491776	1679	1679	1679	1679	0
119	20240423	174600	141491776	1679	1679	1679	1679	0
120	20240423	174500	141491776	1679	1679	1679	1679	0
121	20240423	174400	141491776	1679	1679	1679	1679	0
122	20240423	174300	141491776	1679	1679	1679	1679	3201
123	20240423	174200	141491776	1679	1679	1679	1679	0
124	20240423	174100	141491776	1679	1679	1679	1679	0
125	20240423	174000	141491776	1679	1679	1679	1679	0
126	20240423	173900	141491776	1679	1679	1679	1679	0
127	20240423	173800	141491776	1679	1679	1679	1679	0
128	20240423	173700	141491776	1679	1679	1679	1679	0
129	20240423	173600	141491776	1679	1679	1679	1679	0
130	20240423	173500	141491776	1679	1679	1679	1679	0
131	20240423	173400	141491776	1679	1679	1679	1679	0
132	20240423	173300	141491776	1679	1679	1679	1679	0
133	20240423	173200	141491776	1679	1679	1679	1679	0
134	20240423	173100	141491776	1679	1679	1679	1679	0
135	20240423	173000	141491776	1679	1679	1679	1679	0
136	20240423	172900	141491776	1679	1679	1679	1679	0
137	20240423	172800	141491776	1679	1679	1679	1679	0
138	20240423	172700	141491776	1679	1679	1679	1679	0
139	20240423	172600	141491776	1679	1679	1679	1679	0
140	20240423	172500	141491776	1679	1679	1679	1679	0
141	20240423	172400	141491776	1679	1679	1679	1679	0
142	20240423	172300	141491776	1679	1679	1679	1679	0
143	20240423	172200	141491776	1679	1679	1679	1679	0
144	20240423	172100	141491776	1679	1679	1679	1679	0
145	20240423	172000	141491776	1679	1679	1679	1679	0
146	20240423	171900	141491776	1679	1679	1679	1679	0
147	20240423	171800	141491776	1679	1679	1679	1679	0
148	20240423	171700	141491776	1679	1679	1679	1679	0
149	20240423	171600	141491776	1679	1679	1679	1679	0
150	20240423	171500	141491776	1679	1679	1679	1679	0
151	20240423	171400	141491776	1679	1679	1679	1679	0
152	20240423	171300	141491776	1679	1679	1679	1679	3201
153	20240423	171200	141491776	1679	1679	1679	1679	0
154	20240423	171100	141491776	1679	1679	1679	1679	0
155	20240423	171000	141491776	1679	1679	1679	1679	0
156	20240423	170900	141491776	1679	1679	1679	1679	0
157	20240423	170800	141491776	1679	1679	1679	1679	0
158	20240423	170700	141491776	1679	1679	1679	1679	0
159	20240423	170600	141491776	1679	1679	1679	1679	0
160	20240423	170500	141491776	1679	1679	1679	1679	0
161	20240423	170400	141491776	1679	1679	1679	1679	0
162	20240423	170300	141491776	1679	1679	1679	1679	0
163	20240423	170200	141491776	1679	1679	1679	1679	0
164	20240423	170100	141491776	1679	1679	1679	1679	0
165	20240423	170000	141491776	1679	1679	1679	1679	0
166	20240423	165900	141491776	1679	1679	1679	1679	0
167	20240423	165800	141491776	1679	1679	1679	1679	0
168	20240423	165700	141491776	1679	1679	1679	1679	0
169	20240423	165600	141491776	1679	1679	1679	1679	0
170	20240423	165500	141491776	1679	1679	1679	1679	0
171	20240423	165400	141491776	1679	1679	1679	1679	0
172	20240423	165300	141491776	1679	1679	1679	1679	0
173	20240423	165200	141491776	1679	1679	1679	1679	0
174	20240423	165100	141491776	1679	1679	1679	1679	0
175	20240423	165000	141491776	1679	1679	1679	1679	0
176	20240423	164900	141491776	1679	1679	1679	1679	0
177	20240423	164800	141491776	1679	1679	1679	1679	0
178	20240423	164700	141491776	1679	1679	1679	1679	0
179	20240423	164600	141491776	1679	1679	1679	1679	0
180	20240423	164500	141491776	1679	1679	1679	1679	0
181	20240423	164400	141491776	1679	1679	1679	1679	0
182	20240423	164300	141491776	1679	1679	1679	1679	3201
183	20240423	164200	141491776	1679	1679	1679	1679	0
184	20240423	164100	141491776	1679	1679	1679	1679	0
185	20240423	164000	141491776	1679	1679	1679	1679	0
186	20240423	163900	141491776	1679	1679	1679	1679	0
187	20240423	163800	141491776	1679	1679	1679	1679	0
188	20240423	163700	141491776	1679	1679	1679	1679	0
189	20240423	163600	141491776	1679	1679	1679	1679	0
190	20240423	163500	141491776	1679	1679	1679	1679	0
191	20240423	163400	141491776	1679	1679	1679	1679	0
192	20240423	163300	141491776	1679	1679	1679	1679	0
193	20240423	163200	141491776	1679	1679	1679	1679	0
194	20240423	163100	141491776	1679	1679	1679	1679	0
195	20240423	163000	141491776	1679	1679	1679	1679	0
196	20240423	162900	141491776	1679	1679	1679	1679	0
197	20240423	162800	141491776	1679	1679	1679	1679	0
198	20240423	162700	141491776	1679	1679	1679	1679	0
199	20240423	162600	141491776	1679	1679	1679	1679	0
200	20240423	162500	141491776	1679	1679	1679	1679	0
201	20240423	162400	141491776	1679	1679	1679	1679	0
202	20240423	162300	141491776	1679	1679	1679	1679	0
203	20240423	162200	141491776	1679	1679	1679	1679	0
204	20240423	162100	141491776	1679	1679	1679	1679	0
205	20240423	162000	141491776	1679	1679	1679	1679	0
206	20240423	161900	141491776	1679	1679	1679	1679	0
207	20240423	161800	141491776	1679	1679	1679	1679	0
208	20240423	161700	141491776	1679	1679	1679	1679	0
209	20240423	161600	141491776	1679	1679	1679	1679	0
210	20240423	161500	141491776	1679	1679	1679	1679	0
211	20240423	161400	141491776	1679	1679	1679	1679	0
212	20240423	161300	141491776	1679	1679	1679	1679	3201
213	20240423	161200	141491776	1679	1679	1679	1679	0
214	20240423	161100	141491776	1679	1679	1679	1679	0
215	20240423	161000	141491776	1679	1679	1679	1679	0
216	20240423	160900	141491776	1679	1679	1679	1679	0
217	20240423	160800	141491776	1679	1679	1679	1679	0
218	20240423	160700	141491776	1679	1679	1679	1679	0
219	20240423	160600	141491776	1679	1679	1679	1679	0
220	20240423	160500	141491776	1679	1679	1679	1679	0
221	20240423	160400	141491776	1679	1679	1679	1679	0
222	20240423	160300	141491776	1679	1679	1679	1679	0
223	20240423	160200	141491776	1679	1679	1679	1679	0
224	20240423	160100	141491776	1679	1679	1679	1679	0
225	20240423	160000	141491776	1679	1679	1679	1679	0
226	20240423	155900	141491776	1679	1679	1679	1679	0
227	20240423	155800	141491776	1679	1679	1679	1679	0
228	20240423	155700	141491776	1679	1679	1679	1679	0
229	20240423	155600	141491776	1679	1679	1679	1679	0
230	20240423	155500	141491776	1679	1679	1679	1679	0
231	20240423	155400	141491776	1679	1679	1679	1679	0
232	20240423	155300	141491776	1679	1679	1679	1679	0
233	20240423	155200	141491776	1679	1679	1679	1679	0
234	20240423	155100	141491776	1679	1679	1679	1679	0
235	20240423	155000	141491776	1679	1679	1679	1679	0
236	20240423	154900	141491776	1679	1679	1679	1679	0
237	20240423	154800	141491776	1679	1679	1679	1679	0
238	20240423	154700	141491776	1679	1679	1679	1679	0
239	20240423	154600	141491776	1679	1679	1679	1679	0
240	20240423	154500	141491776	1679	1679	1679	1679	0
241	20240423	154400	141491776	1679	1679	1679	1679	0
242	20240423	154300	141491776	1679	1679	1679	1679	3201
243	20240423	154200	141491776	1679	1679	1679	1679	0
244	20240423	154100	141491776	1679	1679	1679	1679	0
245	20240423	154000	141491776	1679	1679	1679	1679	0
246	20240423	153900	141491776	1679	1679	1679	1679	0
247	20240423	153800	141491776	1679	1679	1679	1679	0
248	20240423	153700	141491776	1679	1679	1679	1679	0
249	20240423	153600	141491776	1679	1679	1679	1679	0
250	20240423	153500	141491776	1679	1679	1679	1679	0
251	20240423	153400	141491776	1679	1679	1679	1679	0
252	20240423	153300	141491776	1679	1679	1679	1679	0
253	20240423	153200	141491776	1679	1679	1679	1679	0
254	20240423	153100	141491776	1679	1679	1679	1679	0
255	20240423	153000	141491776	1679	1679	1679	1679	3201
256	20240423	152900	136117297	1679	1679	1679	1679	0
257	20240423	152800	136117297	1679	1679	1679	1679	0
258	20240423	152700	136117297	1679	1679	1679	1679	0
259	20240423	152600	136117297	1679	1679	1679	1679	0
260	20240423	152500	136117297	1679	1679	1679	1679	0
261	20240423	152400	136117297	1679	1679	1679	1679	0
262	20240423	152300	136117297	1679	1679	1679	1679	0
263	20240423	152200	136117297	1679	1679	1679	1679	0
264	20240423	152100	136117297	1679	1679	1679	1679	0
265	20240423	152000	136117297	1679	1679	1679	1679	0
266	20240423	151900	136117297	1679	1679	1679	1679	107
267	20240423	151800	135937644	1680	1680	1680	1680	0
268	20240423	151700	135937644	1680	1680	1680	1680	389
269	20240423	151600	135284124	1682	1682	1682	1682	0
270	20240423	151500	135284124	1682	1682	1682	1682	20
271	20240423	151400	135250484	1683	1683	1683	1683	0
272	20240423	151300	135250484	1683	1683	1683	1683	0
273	20240423	151200	135250484	1683	1683	1683	1683	0
274	20240423	151100	135250484	1683	1683	1683	1683	0
275	20240423	151000	135250484	1683	1683	1683	1683	0
276	20240423	150900	135250484	1683	1683	1683	1683	2
277	20240423	150800	135247118	1684	1684	1684	1684	50
278	20240423	150700	135162918	1684	1684	1684	1684	147
279	20240423	150600	134915370	1688	1688	1688	1688	0
280	20240423	150500	134915370	1688	1685	1688	1685	661
281	20240423	150400	133801405	1689	1689	1689	1689	0
282	20240423	150300	133801405	1689	1689	1689	1689	0
283	20240423	150200	133801405	1689	1689	1689	1689	0
284	20240423	150100	133801405	1689	1688	1689	1688	540
285	20240423	150000	132889648	1685	1685	1685	1685	29
286	20240423	145900	132840783	1684	1684	1684	1684	0
287	20240423	145800	132840783	1684	1684	1684	1684	0
288	20240423	145700	132840783	1684	1684	1684	1684	0
289	20240423	145600	132840783	1684	1685	1685	1684	172
290	20240423	145500	132551035	1688	1688	1688	1688	0
291	20240423	145400	132551035	1688	1688	1688	1688	0
292	20240423	145300	132551035	1688	1688	1688	1688	0
293	20240423	145200	132551035	1688	1688	1688	1688	0
294	20240423	145100	132551035	1688	1688	1688	1688	0
295	20240423	145000	132551035	1688	1688	1688	1688	0
296	20240423	144900	132551035	1688	1688	1688	1688	0
297	20240423	144800	132551035	1688	1688	1688	1688	0
298	20240423	144700	132551035	1688	1688	1688	1688	0
299	20240423	144600	132551035	1688	1688	1688	1688	186
300	20240423	144500	132237067	1688	1688	1688	1688	0
301	20240423	144400	132237067	1688	1688	1688	1688	0
302	20240423	144300	132237067	1688	1688	1688	1688	0
303	20240423	144200	132237067	1688	1688	1688	1688	22
304	20240423	144100	132199931	1685	1685	1685	1685	0
305	20240423	144000	132199931	1685	1685	1685	1685	0
306	20240423	143900	132199931	1685	1685	1685	1685	14
307	20240423	143800	132176341	1685	1685	1685	1685	0
308	20240423	143700	132176341	1685	1685	1685	1685	127
309	20240423	143600	131962346	1685	1685	1685	1685	0
310	20240423	143500	131962346	1685	1685	1685	1685	0
311	20240423	143400	131962346	1685	1685	1685	1685	0
312	20240423	143300	131962346	1685	1685	1685	1685	65
313	20240423	143200	131852821	1688	1688	1688	1688	30
314	20240423	143100	131802181	1688	1688	1688	1688	0
315	20240423	143000	131802181	1688	1688	1688	1688	0
316	20240423	142900	131802181	1688	1688	1688	1688	0
317	20240423	142800	131802181	1688	1688	1688	1688	0
318	20240423	142700	131802181	1688	1688	1688	1688	0
319	20240423	142600	131802181	1688	1688	1688	1688	0
320	20240423	142500	131802181	1688	1688	1688	1688	0
321	20240423	142400	131802181	1688	1688	1688	1688	0
322	20240423	142300	131802181	1688	1688	1688	1688	0
323	20240423	142200	131802181	1688	1688	1688	1688	100
324	20240423	142100	131633381	1688	1688	1688	1688	0
325	20240423	142000	131633381	1688	1688	1688	1688	0
326	20240423	141900	131633381	1688	1688	1688	1688	0
327	20240423	141800	131633381	1688	1679	1688	1679	1000
328	20240423	141700	129950247	1679	1679	1679	1679	0
329	20240423	141600	129950247	1679	1678	1679	1678	44
330	20240423	141500	129876414	1678	1678	1678	1678	0
331	20240423	141400	129876414	1678	1678	1678	1678	0
332	20240423	141300	129876414	1678	1678	1678	1678	0
333	20240423	141200	129876414	1678	1678	1678	1678	0
334	20240423	141100	129876414	1678	1678	1678	1678	150
335	20240423	141000	129624714	1679	1679	1679	1679	0
336	20240423	140900	129624714	1679	1679	1679	1679	0
337	20240423	140800	129624714	1679	1679	1679	1679	0
338	20240423	140700	129624714	1679	1679	1679	1679	5
339	20240423	140600	129616319	1679	1679	1679	1679	0
340	20240423	140500	129616319	1679	1679	1679	1679	110
341	20240423	140400	129431629	1680	1680	1680	1680	1
342	20240423	140300	129429949	1680	1680	1680	1680	0
343	20240423	140200	129429949	1680	1680	1680	1680	0
344	20240423	140100	129429949	1680	1680	1680	1680	0
345	20240423	140000	129429949	1680	1680	1680	1680	0
346	20240423	135900	129429949	1680	1680	1680	1680	0
347	20240423	135800	129429949	1680	1680	1680	1680	0
348	20240423	135700	129429949	1680	1679	1680	1679	7000
349	20240423	135600	117669955	1679	1679	1679	1679	0
350	20240423	135500	117669955	1679	1679	1679	1679	92
351	20240423	135400	117515487	1680	1680	1680	1680	3
352	20240423	135300	117510447	1679	1679	1679	1679	0
353	20240423	135200	117510447	1679	1679	1679	1679	0
354	20240423	135100	117510447	1679	1679	1679	1679	0
355	20240423	135000	117510447	1679	1679	1679	1679	0
356	20240423	134900	117510447	1679	1679	1679	1679	0
357	20240423	134800	117510447	1679	1679	1679	1679	1895
358	20240423	134700	114328742	1680	1680	1680	1680	0
359	20240423	134600	114328742	1680	1680	1680	1680	0
360	20240423	134500	114328742	1680	1680	1680	1680	0
361	20240423	134400	114328742	1680	1680	1680	1680	0
362	20240423	134300	114328742	1680	1680	1680	1680	500
363	20240423	134200	113488742	1680	1680	1680	1680	3
364	20240423	134100	113483702	1676	1676	1676	1676	0
365	20240423	134000	113483702	1676	1676	1676	1676	187
366	20240423	133900	113170290	1676	1676	1676	1676	5
367	20240423	133800	113161910	1680	1680	1680	1680	0
368	20240423	133700	113161910	1680	1680	1680	1680	0
369	20240423	133600	113161910	1680	1680	1680	1680	2
370	20240423	133500	113158550	1677	1677	1677	1677	0
371	20240423	133400	113158550	1677	1677	1677	1677	180
372	20240423	133300	112856690	1677	1677	1677	1677	0
373	20240423	133200	112856690	1677	1677	1677	1677	0
374	20240423	133100	112856690	1677	1677	1677	1677	41
375	20240423	133000	112787933	1679	1679	1679	1679	2
376	20240423	132900	112784575	1679	1679	1679	1679	0
377	20240423	132800	112784575	1679	1679	1679	1679	225
378	20240423	132700	112406800	1679	1679	1679	1679	0
379	20240423	132600	112406800	1679	1679	1679	1679	0
380	20240423	132500	112406800	1679	1679	1679	1679	92
381	20240423	132400	112252332	1679	1680	1680	1679	92
382	20240423	132300	112097862	1679	1679	1679	1679	0
383	20240423	132200	112097862	1679	1679	1679	1679	0
384	20240423	132100	112097862	1679	1679	1679	1679	69
385	20240423	132000	111982011	1679	1678	1679	1678	1031
386	20240423	131900	110251962	1680	1678	1680	1678	600
387	20240423	131800	109243976	1678	1678	1678	1678	2
388	20240423	131700	109240620	1678	1678	1678	1678	0
389	20240423	131600	109240620	1678	1678	1678	1678	0
390	20240423	131500	109240620	1678	1678	1678	1678	1
391	20240423	131400	109238942	1678	1677	1678	1677	416
392	20240423	131300	108541011	1678	1678	1678	1678	238
393	20240423	131200	108141647	1678	1677	1678	1677	9
394	20240423	131100	108126552	1678	1678	1678	1678	0
395	20240423	131000	108126552	1678	1678	1678	1678	51
396	20240423	130900	108040974	1676	1678	1678	1676	14
397	20240423	130800	108017490	1678	1678	1678	1678	10
398	20240423	130700	108000710	1678	1678	1678	1678	0
399	20240423	130600	108000710	1678	1678	1678	1678	2
400	20240423	130500	107997354	1677	1677	1677	1677	220
401	20240423	130400	107628414	1677	1677	1677	1677	500
402	20240423	130300	106789914	1677	1677	1677	1677	83
403	20240423	130200	106650723	1677	1677	1677	1677	40
404	20240423	130100	106583643	1678	1678	1678	1678	0
405	20240423	130000	106583643	1678	1678	1678	1678	2
406	20240423	125900	106580287	1678	1678	1678	1678	205
407	20240423	125800	106236297	1678	1676	1678	1676	2
408	20240423	125700	106232943	1676	1676	1676	1676	0
409	20240423	125600	106232943	1676	1676	1676	1676	250
410	20240423	125500	105813943	1678	1678	1678	1678	0
411	20240423	125400	105813943	1678	1678	1678	1678	3
412	20240423	125300	105808909	1675	1676	1676	1675	49
413	20240423	125200	105726823	1676	1676	1676	1675	850
414	20240423	125100	104302973	1675	1675	1675	1675	0
415	20240423	125000	104302973	1675	1677	1677	1675	482
416	20240423	124900	103494968	1678	1678	1678	1678	272
417	20240423	124800	103038552	1680	1679	1680	1678	145
418	20240423	124700	102795138	1680	1680	1680	1680	0
419	20240423	124600	102795138	1680	1680	1680	1680	22
420	20240423	124500	102758178	1680	1680	1680	1680	0
421	20240423	124400	102758178	1680	1680	1680	1680	0
422	20240423	124300	102758178	1680	1680	1680	1680	16
423	20240423	124200	102731298	1680	1680	1680	1680	3
424	20240423	124100	102726258	1679	1679	1679	1679	5
425	20240423	124000	102717863	1679	1679	1679	1679	100
426	20240423	123900	102549963	1679	1679	1679	1679	300
427	20240423	123800	102046263	1680	1680	1680	1680	115
428	20240423	123700	101853063	1681	1681	1681	1681	0
429	20240423	123600	101853063	1681	1679	1681	1679	375
430	20240423	123500	101223434	1680	1680	1680	1680	413
431	20240423	123400	100529594	1680	1680	1680	1680	0
432	20240423	123300	100529594	1680	1680	1680	1680	0
433	20240423	123200	100529594	1680	1680	1680	1680	0
434	20240423	123100	100529594	1680	1680	1680	1680	0
435	20240423	123000	100529594	1680	1680	1680	1680	2
436	20240423	122900	100526234	1679	1679	1679	1679	94
437	20240423	122800	100368408	1679	1679	1679	1679	0
438	20240423	122700	100368408	1679	1679	1679	1679	0
439	20240423	122600	100368408	1679	1680	1680	1679	257
440	20240423	122500	99936820	1681	1681	1681	1681	0
441	20240423	122400	99936820	1681	1681	1681	1681	2
442	20240423	122300	99933458	1681	1681	1681	1681	0
443	20240423	122200	99933458	1681	1681	1681	1681	0
444	20240423	122100	99933458	1681	1681	1681	1681	270
445	20240423	122000	99479588	1681	1681	1681	1681	0
446	20240423	121900	99479588	1681	1681	1681	1681	0
447	20240423	121800	99479588	1681	1681	1681	1681	2
448	20240423	121700	99476226	1681	1681	1681	1681	0
449	20240423	121600	99476226	1681	1681	1681	1681	0
450	20240423	121500	99476226	1681	1681	1681	1681	10
451	20240423	121400	99459416	1681	1681	1681	1681	0
452	20240423	121300	99459416	1681	1681	1681	1681	0
453	20240423	121200	99459416	1681	1681	1681	1681	2
454	20240423	121100	99456054	1681	1681	1681	1681	1
455	20240423	121000	99454373	1679	1679	1679	1679	990
456	20240423	120900	97792163	1680	1681	1681	1680	770
457	20240423	120800	96498458	1685	1685	1685	1685	0
458	20240423	120700	96498458	1685	1685	1685	1685	100
459	20240423	120600	96329958	1685	1685	1685	1685	3
460	20240423	120500	96324903	1685	1685	1685	1685	0
461	20240423	120400	96324903	1685	1685	1685	1685	0
462	20240423	120300	96324903	1685	1685	1685	1685	2
463	20240423	120200	96321533	1685	1685	1685	1685	1
464	20240423	120100	96319848	1685	1685	1685	1685	0
465	20240423	120000	96319848	1685	1685	1685	1685	2
466	20240423	115900	96316478	1683	1683	1683	1683	0
467	20240423	115800	96316478	1683	1683	1683	1683	0
468	20240423	115700	96316478	1683	1683	1683	1683	100
469	20240423	115600	96148178	1683	1683	1683	1683	0
470	20240423	115500	96148178	1683	1683	1683	1683	10
471	20240423	115400	96131348	1685	1685	1685	1685	2
472	20240423	115300	96127978	1687	1687	1687	1687	0
473	20240423	115200	96127978	1687	1687	1687	1687	0
474	20240423	115100	96127978	1687	1687	1687	1687	0
475	20240423	115000	96127978	1687	1687	1687	1687	0
476	20240423	114900	96127978	1687	1687	1687	1687	0
477	20240423	114800	96127978	1687	1687	1687	1687	2
478	20240423	114700	96124604	1687	1687	1687	1687	0
479	20240423	114600	96124604	1687	1687	1687	1687	0
480	20240423	114500	96124604	1687	1687	1687	1687	0
481	20240423	114400	96124604	1687	1687	1687	1687	0
482	20240423	114300	96124604	1687	1687	1687	1687	0
483	20240423	114200	96124604	1687	1687	1687	1687	2
484	20240423	114100	96121230	1687	1687	1687	1687	0
485	20240423	114000	96121230	1687	1687	1687	1687	0
486	20240423	113900	96121230	1687	1687	1687	1687	0
487	20240423	113800	96121230	1687	1687	1687	1687	0
488	20240423	113700	96121230	1687	1687	1687	1687	0
489	20240423	113600	96121230	1687	1687	1687	1687	10
490	20240423	113500	96104360	1687	1687	1687	1687	0
491	20240423	113400	96104360	1687	1687	1687	1687	0
492	20240423	113300	96104360	1687	1687	1687	1687	0
493	20240423	113200	96104360	1687	1687	1687	1687	0
494	20240423	113100	96104360	1687	1687	1687	1687	0
495	20240423	113000	96104360	1687	1687	1687	1687	202
496	20240423	112900	95763586	1687	1687	1687	1687	0
497	20240423	112800	95763586	1687	1687	1687	1687	0
498	20240423	112700	95763586	1687	1687	1687	1687	1
499	20240423	112600	95761899	1687	1677	1687	1677	192
500	20240423	112500	95439905	1687	1687	1687	1687	0
501	20240423	112400	95439905	1687	1687	1687	1687	2
502	20240423	112300	95436531	1680	1680	1680	1680	0
503	20240423	112200	95436531	1680	1680	1680	1680	0
504	20240423	112100	95436531	1680	1683	1683	1680	186
505	20240423	112000	95124045	1686	1686	1686	1686	0
506	20240423	111900	95124045	1686	1686	1686	1686	0
507	20240423	111800	95124045	1686	1686	1686	1686	4
508	20240423	111700	95117301	1680	1680	1680	1680	4
509	20240423	111600	95110581	1680	1680	1680	1680	0
510	20240423	111500	95110581	1680	1680	1680	1680	0
511	20240423	111400	95110581	1680	1680	1680	1680	0
512	20240423	111300	95110581	1680	1680	1680	1680	298
513	20240423	111200	94609941	1680	1680	1680	1680	2
514	20240423	111100	94606581	1675	1675	1675	1675	5
515	20240423	111000	94598206	1675	1675	1675	1675	105
516	20240423	110900	94422331	1675	1675	1675	1675	0
517	20240423	110800	94422331	1675	1675	1675	1675	0
518	20240423	110700	94422331	1675	1675	1675	1675	101
519	20240423	110600	94253156	1679	1679	1679	1679	2
520	20240423	110500	94249798	1675	1675	1675	1675	0
521	20240423	110400	94249798	1675	1675	1675	1675	0
522	20240423	110300	94249798	1675	1675	1675	1675	0
523	20240423	110200	94249798	1675	1675	1675	1675	10370
524	20240423	110100	76880048	1676	1676	1676	1676	0
525	20240423	110000	76880048	1676	1680	1680	1675	553
526	20240423	105900	75953013	1673	1673	1673	1673	0
527	20240423	105800	75953013	1673	1673	1673	1673	0
528	20240423	105700	75953013	1673	1673	1673	1673	0
529	20240423	105600	75953013	1673	1676	1676	1673	4419
530	20240423	105500	68551306	1687	1687	1687	1687	0
531	20240423	105400	68551306	1687	1678	1687	1676	1072
532	20240423	105300	66753979	1679	1679	1679	1679	0
533	20240423	105200	66753979	1679	1685	1685	1679	219
534	20240423	105100	66385078	1680	1682	1682	1680	1326
535	20240423	105000	64156246	1685	1685	1685	1685	0
536	20240423	104900	64156246	1685	1685	1685	1685	1
537	20240423	104800	64154561	1685	1685	1685	1685	0
538	20240423	104700	64154561	1685	1685	1685	1685	0
539	20240423	104600	64154561	1685	1685	1685	1685	0
540	20240423	104500	64154561	1685	1682	1685	1682	78
541	20240423	104400	64023335	1685	1685	1685	1685	0
542	20240423	104300	64023335	1685	1685	1685	1685	0
543	20240423	104200	64023335	1685	1681	1685	1681	2
544	20240423	104100	64019969	1682	1685	1685	1682	1099
545	20240423	104000	62171268	1686	1686	1686	1686	0
546	20240423	103900	62171268	1686	1686	1686	1686	0
547	20240423	103800	62171268	1686	1686	1686	1686	0
548	20240423	103700	62171268	1686	1686	1686	1686	2
549	20240423	103600	62167896	1688	1688	1688	1688	0
550	20240423	103500	62167896	1688	1688	1688	1688	0
551	20240423	103400	62167896	1688	1688	1688	1688	0
552	20240423	103300	62167896	1688	1688	1688	1688	0
553	20240423	103200	62167896	1688	1688	1688	1688	0
554	20240423	103100	62167896	1688	1688	1688	1688	148
555	20240423	103000	61918072	1688	1688	1688	1688	0
556	20240423	102900	61918072	1688	1688	1688	1688	1
557	20240423	102800	61916384	1692	1692	1692	1692	0
558	20240423	102700	61916384	1692	1692	1692	1692	0
559	20240423	102600	61916384	1692	1692	1692	1692	1
560	20240423	102500	61914692	1692	1692	1692	1692	0
561	20240423	102400	61914692	1692	1692	1692	1692	0
562	20240423	102300	61914692	1692	1692	1692	1692	100
563	20240423	102200	61745492	1689	1689	1689	1689	0
564	20240423	102100	61745492	1689	1689	1689	1689	0
565	20240423	102000	61745492	1689	1689	1689	1689	189
566	20240423	101900	61426271	1692	1692	1692	1692	0
567	20240423	101800	61426271	1692	1692	1692	1692	200
568	20240423	101700	61087871	1693	1693	1693	1693	40
569	20240423	101600	61020151	1691	1691	1691	1691	0
570	20240423	101500	61020151	1691	1691	1691	1691	0
571	20240423	101400	61020151	1691	1691	1691	1691	65
572	20240423	101300	60910236	1693	1693	1693	1693	50
573	20240423	101200	60825586	1693	1694	1694	1693	50
574	20240423	101100	60740916	1694	1694	1694	1694	40
575	20240423	101000	60673156	1694	1694	1694	1694	20
576	20240423	100900	60639276	1694	1694	1694	1694	5
577	20240423	100800	60630806	1694	1694	1694	1694	0
578	20240423	100700	60630806	1694	1694	1694	1694	0
579	20240423	100600	60630806	1694	1694	1694	1694	0
580	20240423	100500	60630806	1694	1694	1694	1694	0
581	20240423	100400	60630806	1694	1694	1694	1694	2
582	20240423	100300	60627418	1694	1694	1694	1694	0
583	20240423	100200	60627418	1694	1694	1694	1694	0
584	20240423	100100	60627418	1694	1694	1694	1694	61
585	20240423	100000	60524084	1694	1694	1694	1694	50
586	20240423	095900	60439384	1694	1694	1694	1694	54
587	20240423	095800	60347908	1694	1688	1694	1688	1849
588	20240423	095700	57223162	1688	1687	1688	1687	1440
589	20240423	095600	54792932	1687	1687	1687	1687	0
590	20240423	095500	54792932	1687	1687	1687	1687	0
591	20240423	095400	54792932	1687	1687	1687	1687	0
592	20240423	095300	54792932	1687	1687	1687	1687	8
593	20240423	095200	54779436	1685	1685	1685	1685	0
594	20240423	095100	54779436	1685	1685	1685	1685	1
595	20240423	095000	54777751	1687	1687	1687	1687	0
596	20240423	094900	54777751	1687	1687	1687	1687	0
597	20240423	094800	54777751	1687	1687	1687	1687	0
598	20240423	094700	54777751	1687	1687	1687	1687	2
599	20240423	094600	54774377	1681	1681	1681	1681	0
600	20240423	094500	54774377	1681	1681	1681	1681	0
601	20240423	094400	54774377	1681	1681	1681	1681	68
602	20240423	094300	54660069	1681	1688	1688	1681	2
603	20240423	094200	54656700	1680	1680	1680	1680	0
604	20240423	094100	54656700	1680	1680	1680	1680	0
605	20240423	094000	54656700	1680	1680	1680	1680	0
606	20240423	093900	54656700	1680	1680	1680	1680	85
607	20240423	093800	54513900	1689	1689	1689	1689	9
608	20240423	093700	54498699	1689	1689	1689	1689	0
609	20240423	093600	54498699	1689	1689	1689	1689	20
610	20240423	093500	54464919	1689	1689	1689	1689	0
611	20240423	093400	54464919	1689	1689	1689	1689	0
612	20240423	093300	54464919	1689	1689	1689	1689	0
613	20240423	093200	54464919	1689	1682	1689	1680	5979
614	20240423	093100	44419600	1682	1682	1682	1682	212
615	20240423	093000	44063016	1682	1683	1683	1682	85
616	20240423	092900	43919964	1682	1685	1685	1682	132
617	20240423	092800	43697556	1692	1692	1692	1692	0
618	20240423	092700	43697556	1692	1692	1692	1692	100
619	20240423	092600	43528356	1690	1690	1690	1690	100
620	20240423	092500	43359356	1690	1690	1690	1690	0
621	20240423	092400	43359356	1690	1690	1690	1690	0
622	20240423	092300	43359356	1690	1690	1690	1690	0
623	20240423	092200	43359356	1690	1690	1690	1690	0
624	20240423	092100	43359356	1690	1690	1690	1690	51
625	20240423	092000	43273166	1693	1693	1693	1693	0
626	20240423	091900	43273166	1693	1693	1693	1693	0
627	20240423	091800	43273166	1693	1693	1693	1693	0
628	20240423	091700	43273166	1693	1688	1693	1688	206
629	20240423	091600	42925283	1687	1687	1687	1687	61
630	20240423	091500	42822376	1681	1681	1681	1681	75
631	20240423	091400	42696301	1688	1688	1688	1688	0
632	20240423	091300	42696301	1688	1688	1688	1688	1
633	20240423	091200	42694613	1680	1680	1680	1680	0
634	20240423	091100	42694613	1680	1682	1682	1680	3000
635	20240423	091000	37653733	1680	1680	1680	1680	0
636	20240423	090900	37653733	1680	1680	1680	1680	0
637	20240423	090800	37653733	1680	1688	1688	1680	3000
638	20240423	090700	32595516	1697	1696	1697	1696	817
639	20240423	090600	31209117	1695	1692	1695	1691	4164
640	20240423	090500	24156459	1691	1686	1691	1686	6173
641	20240423	090400	13726642	1690	1690	1690	1690	0
642	20240423	090300	13726642	1690	1690	1690	1690	0
643	20240423	090200	13726642	1690	1683	1690	1683	70
644	20240423	090100	13608825	1680	1680	1680	1680	1
645	20240423	090000	13607145	1680	1675	1680	1675	7739