KissMeData/332290/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211400	92714003	1599	1599	1599	1599	1076
3	20240423	211300	92714003	1599	1599	1599	1599	0
4	20240423	211200	92714003	1599	1599	1599	1599	0
5	20240423	211100	92714003	1599	1599	1599	1599	0
6	20240423	211000	92714003	1599	1599	1599	1599	0
7	20240423	210900	92714003	1599	1599	1599	1599	0
8	20240423	210800	92714003	1599	1599	1599	1599	0
9	20240423	210700	92714003	1599	1599	1599	1599	0
10	20240423	210600	92714003	1599	1599	1599	1599	0
11	20240423	210500	92714003	1599	1599	1599	1599	0
12	20240423	210400	92714003	1599	1599	1599	1599	0
13	20240423	210300	92714003	1599	1599	1599	1599	0
14	20240423	210200	92714003	1599	1599	1599	1599	0
15	20240423	210100	92714003	1599	1599	1599	1599	0
16	20240423	210000	92714003	1599	1599	1599	1599	0
17	20240423	205900	92714003	1599	1599	1599	1599	0
18	20240423	205800	92714003	1599	1599	1599	1599	0
19	20240423	205700	92714003	1599	1599	1599	1599	0
20	20240423	205600	92714003	1599	1599	1599	1599	0
21	20240423	205500	92714003	1599	1599	1599	1599	0
22	20240423	205400	92714003	1599	1599	1599	1599	0
23	20240423	205300	92714003	1599	1599	1599	1599	0
24	20240423	205200	92714003	1599	1599	1599	1599	0
25	20240423	205100	92714003	1599	1599	1599	1599	0
26	20240423	205000	92714003	1599	1599	1599	1599	0
27	20240423	204900	92714003	1599	1599	1599	1599	0
28	20240423	204800	92714003	1599	1599	1599	1599	0
29	20240423	204700	92714003	1599	1599	1599	1599	0
30	20240423	204600	92714003	1599	1599	1599	1599	0
31	20240423	204500	92714003	1599	1599	1599	1599	0
32	20240423	204400	92714003	1599	1599	1599	1599	1076
33	20240423	204300	92714003	1599	1599	1599	1599	0
34	20240423	204200	92714003	1599	1599	1599	1599	0
35	20240423	204100	92714003	1599	1599	1599	1599	0
36	20240423	204000	92714003	1599	1599	1599	1599	0
37	20240423	203900	92714003	1599	1599	1599	1599	0
38	20240423	203800	92714003	1599	1599	1599	1599	0
39	20240423	203700	92714003	1599	1599	1599	1599	0
40	20240423	203600	92714003	1599	1599	1599	1599	0
41	20240423	203500	92714003	1599	1599	1599	1599	0
42	20240423	203400	92714003	1599	1599	1599	1599	0
43	20240423	203300	92714003	1599	1599	1599	1599	0
44	20240423	203200	92714003	1599	1599	1599	1599	0
45	20240423	203100	92714003	1599	1599	1599	1599	0
46	20240423	203000	92714003	1599	1599	1599	1599	0
47	20240423	202900	92714003	1599	1599	1599	1599	0
48	20240423	202800	92714003	1599	1599	1599	1599	0
49	20240423	202700	92714003	1599	1599	1599	1599	0
50	20240423	202600	92714003	1599	1599	1599	1599	0
51	20240423	202500	92714003	1599	1599	1599	1599	0
52	20240423	202400	92714003	1599	1599	1599	1599	0
53	20240423	202300	92714003	1599	1599	1599	1599	0
54	20240423	202200	92714003	1599	1599	1599	1599	0
55	20240423	202100	92714003	1599	1599	1599	1599	0
56	20240423	202000	92714003	1599	1599	1599	1599	0
57	20240423	201900	92714003	1599	1599	1599	1599	0
58	20240423	201800	92714003	1599	1599	1599	1599	0
59	20240423	201700	92714003	1599	1599	1599	1599	0
60	20240423	201600	92714003	1599	1599	1599	1599	0
61	20240423	201500	92714003	1599	1599	1599	1599	0
62	20240423	201400	92714003	1599	1599	1599	1599	1076
63	20240423	201300	92714003	1599	1599	1599	1599	0
64	20240423	201200	92714003	1599	1599	1599	1599	0
65	20240423	201100	92714003	1599	1599	1599	1599	0
66	20240423	201000	92714003	1599	1599	1599	1599	0
67	20240423	200900	92714003	1599	1599	1599	1599	0
68	20240423	200800	92714003	1599	1599	1599	1599	0
69	20240423	200700	92714003	1599	1599	1599	1599	0
70	20240423	200600	92714003	1599	1599	1599	1599	0
71	20240423	200500	92714003	1599	1599	1599	1599	0
72	20240423	200400	92714003	1599	1599	1599	1599	0
73	20240423	200300	92714003	1599	1599	1599	1599	0
74	20240423	200200	92714003	1599	1599	1599	1599	0
75	20240423	200100	92714003	1599	1599	1599	1599	0
76	20240423	200000	92714003	1599	1599	1599	1599	0
77	20240423	195900	92714003	1599	1599	1599	1599	0
78	20240423	195800	92714003	1599	1599	1599	1599	0
79	20240423	195700	92714003	1599	1599	1599	1599	0
80	20240423	195600	92714003	1599	1599	1599	1599	0
81	20240423	195500	92714003	1599	1599	1599	1599	0
82	20240423	195400	92714003	1599	1599	1599	1599	0
83	20240423	195300	92714003	1599	1599	1599	1599	0
84	20240423	195200	92714003	1599	1599	1599	1599	0
85	20240423	195100	92714003	1599	1599	1599	1599	0
86	20240423	195000	92714003	1599	1599	1599	1599	0
87	20240423	194900	92714003	1599	1599	1599	1599	0
88	20240423	194800	92714003	1599	1599	1599	1599	0
89	20240423	194700	92714003	1599	1599	1599	1599	0
90	20240423	194600	92714003	1599	1599	1599	1599	0
91	20240423	194500	92714003	1599	1599	1599	1599	0
92	20240423	194400	92714003	1599	1599	1599	1599	1076
93	20240423	194300	92714003	1599	1599	1599	1599	0
94	20240423	194200	92714003	1599	1599	1599	1599	0
95	20240423	194100	92714003	1599	1599	1599	1599	0
96	20240423	194000	92714003	1599	1599	1599	1599	0
97	20240423	193900	92714003	1599	1599	1599	1599	0
98	20240423	193800	92714003	1599	1599	1599	1599	0
99	20240423	193700	92714003	1599	1599	1599	1599	0
100	20240423	193600	92714003	1599	1599	1599	1599	0
101	20240423	193500	92714003	1599	1599	1599	1599	0
102	20240423	193400	92714003	1599	1599	1599	1599	0
103	20240423	193300	92714003	1599	1599	1599	1599	0
104	20240423	193200	92714003	1599	1599	1599	1599	0
105	20240423	193100	92714003	1599	1599	1599	1599	0
106	20240423	193000	92714003	1599	1599	1599	1599	0
107	20240423	192900	92714003	1599	1599	1599	1599	0
108	20240423	192800	92714003	1599	1599	1599	1599	0
109	20240423	192700	92714003	1599	1599	1599	1599	0
110	20240423	192600	92714003	1599	1599	1599	1599	0
111	20240423	192500	92714003	1599	1599	1599	1599	0
112	20240423	192400	92714003	1599	1599	1599	1599	0
113	20240423	192300	92714003	1599	1599	1599	1599	0
114	20240423	192200	92714003	1599	1599	1599	1599	0
115	20240423	192100	92714003	1599	1599	1599	1599	0
116	20240423	192000	92714003	1599	1599	1599	1599	0
117	20240423	191900	92714003	1599	1599	1599	1599	0
118	20240423	191800	92714003	1599	1599	1599	1599	0
119	20240423	191700	92714003	1599	1599	1599	1599	0
120	20240423	191600	92714003	1599	1599	1599	1599	0
121	20240423	191500	92714003	1599	1599	1599	1599	0
122	20240423	191400	92714003	1599	1599	1599	1599	1076
123	20240423	191300	92714003	1599	1599	1599	1599	0
124	20240423	191200	92714003	1599	1599	1599	1599	0
125	20240423	191100	92714003	1599	1599	1599	1599	0
126	20240423	191000	92714003	1599	1599	1599	1599	0
127	20240423	190900	92714003	1599	1599	1599	1599	0
128	20240423	190800	92714003	1599	1599	1599	1599	0
129	20240423	190700	92714003	1599	1599	1599	1599	0
130	20240423	190600	92714003	1599	1599	1599	1599	0
131	20240423	190500	92714003	1599	1599	1599	1599	0
132	20240423	190400	92714003	1599	1599	1599	1599	0
133	20240423	190300	92714003	1599	1599	1599	1599	0
134	20240423	190200	92714003	1599	1599	1599	1599	0
135	20240423	190100	92714003	1599	1599	1599	1599	0
136	20240423	190000	92714003	1599	1599	1599	1599	0
137	20240423	185900	92714003	1599	1599	1599	1599	0
138	20240423	185800	92714003	1599	1599	1599	1599	0
139	20240423	185700	92714003	1599	1599	1599	1599	0
140	20240423	185600	92714003	1599	1599	1599	1599	0
141	20240423	185500	92714003	1599	1599	1599	1599	0
142	20240423	185400	92714003	1599	1599	1599	1599	0
143	20240423	185300	92714003	1599	1599	1599	1599	0
144	20240423	185200	92714003	1599	1599	1599	1599	0
145	20240423	185100	92714003	1599	1599	1599	1599	0
146	20240423	185000	92714003	1599	1599	1599	1599	0
147	20240423	184900	92714003	1599	1599	1599	1599	0
148	20240423	184800	92714003	1599	1599	1599	1599	0
149	20240423	184700	92714003	1599	1599	1599	1599	0
150	20240423	184600	92714003	1599	1599	1599	1599	0
151	20240423	184500	92714003	1599	1599	1599	1599	0
152	20240423	184400	92714003	1599	1599	1599	1599	1076
153	20240423	184300	92714003	1599	1599	1599	1599	0
154	20240423	184200	92714003	1599	1599	1599	1599	0
155	20240423	184100	92714003	1599	1599	1599	1599	0
156	20240423	184000	92714003	1599	1599	1599	1599	0
157	20240423	183900	92714003	1599	1599	1599	1599	0
158	20240423	183800	92714003	1599	1599	1599	1599	0
159	20240423	183700	92714003	1599	1599	1599	1599	0
160	20240423	183600	92714003	1599	1599	1599	1599	0
161	20240423	183500	92714003	1599	1599	1599	1599	0
162	20240423	183400	92714003	1599	1599	1599	1599	0
163	20240423	183300	92714003	1599	1599	1599	1599	0
164	20240423	183200	92714003	1599	1599	1599	1599	0
165	20240423	183100	92714003	1599	1599	1599	1599	0
166	20240423	183000	92714003	1599	1599	1599	1599	0
167	20240423	182900	92714003	1599	1599	1599	1599	0
168	20240423	182800	92714003	1599	1599	1599	1599	0
169	20240423	182700	92714003	1599	1599	1599	1599	0
170	20240423	182600	92714003	1599	1599	1599	1599	0
171	20240423	182500	92714003	1599	1599	1599	1599	0
172	20240423	182400	92714003	1599	1599	1599	1599	0
173	20240423	182300	92714003	1599	1599	1599	1599	0
174	20240423	182200	92714003	1599	1599	1599	1599	0
175	20240423	182100	92714003	1599	1599	1599	1599	0
176	20240423	182000	92714003	1599	1599	1599	1599	0
177	20240423	181900	92714003	1599	1599	1599	1599	0
178	20240423	181800	92714003	1599	1599	1599	1599	0
179	20240423	181700	92714003	1599	1599	1599	1599	0
180	20240423	181600	92714003	1599	1599	1599	1599	0
181	20240423	181500	92714003	1599	1599	1599	1599	0
182	20240423	181400	92714003	1599	1599	1599	1599	1076
183	20240423	181300	92714003	1599	1599	1599	1599	0
184	20240423	181200	92714003	1599	1599	1599	1599	0
185	20240423	181100	92714003	1599	1599	1599	1599	0
186	20240423	181000	92714003	1599	1599	1599	1599	0
187	20240423	180900	92714003	1599	1599	1599	1599	0
188	20240423	180800	92714003	1599	1599	1599	1599	0
189	20240423	180700	92714003	1599	1599	1599	1599	0
190	20240423	180600	92714003	1599	1599	1599	1599	0
191	20240423	180500	92714003	1599	1599	1599	1599	0
192	20240423	180400	92714003	1599	1599	1599	1599	0
193	20240423	180300	92714003	1599	1599	1599	1599	0
194	20240423	180200	92714003	1599	1599	1599	1599	0
195	20240423	180100	92714003	1599	1599	1599	1599	0
196	20240423	180000	92714003	1599	1599	1599	1599	0
197	20240423	175900	92714003	1599	1599	1599	1599	0
198	20240423	175800	92714003	1599	1599	1599	1599	0
199	20240423	175700	92714003	1599	1599	1599	1599	0
200	20240423	175600	92714003	1599	1599	1599	1599	0
201	20240423	175500	92714003	1599	1599	1599	1599	0
202	20240423	175400	92714003	1599	1599	1599	1599	0
203	20240423	175300	92714003	1599	1599	1599	1599	0
204	20240423	175200	92714003	1599	1599	1599	1599	0
205	20240423	175100	92714003	1599	1599	1599	1599	0
206	20240423	175000	92714003	1599	1599	1599	1599	0
207	20240423	174900	92714003	1599	1599	1599	1599	0
208	20240423	174800	92714003	1599	1599	1599	1599	0
209	20240423	174700	92714003	1599	1599	1599	1599	0
210	20240423	174600	92714003	1599	1599	1599	1599	0
211	20240423	174500	92714003	1599	1599	1599	1599	0
212	20240423	174400	92714003	1599	1599	1599	1599	1076
213	20240423	174300	92714003	1599	1599	1599	1599	0
214	20240423	174200	92714003	1599	1599	1599	1599	0
215	20240423	174100	92714003	1599	1599	1599	1599	0
216	20240423	174000	92714003	1599	1599	1599	1599	0
217	20240423	173900	92714003	1599	1599	1599	1599	0
218	20240423	173800	92714003	1599	1599	1599	1599	0
219	20240423	173700	92714003	1599	1599	1599	1599	0
220	20240423	173600	92714003	1599	1599	1599	1599	0
221	20240423	173500	92714003	1599	1599	1599	1599	0
222	20240423	173400	92714003	1599	1599	1599	1599	0
223	20240423	173300	92714003	1599	1599	1599	1599	0
224	20240423	173200	92714003	1599	1599	1599	1599	0
225	20240423	173100	92714003	1599	1599	1599	1599	0
226	20240423	173000	92714003	1599	1599	1599	1599	0
227	20240423	172900	92714003	1599	1599	1599	1599	0
228	20240423	172800	92714003	1599	1599	1599	1599	0
229	20240423	172700	92714003	1599	1599	1599	1599	0
230	20240423	172600	92714003	1599	1599	1599	1599	0
231	20240423	172500	92714003	1599	1599	1599	1599	0
232	20240423	172400	92714003	1599	1599	1599	1599	0
233	20240423	172300	92714003	1599	1599	1599	1599	0
234	20240423	172200	92714003	1599	1599	1599	1599	0
235	20240423	172100	92714003	1599	1599	1599	1599	0
236	20240423	172000	92714003	1599	1599	1599	1599	0
237	20240423	171900	92714003	1599	1599	1599	1599	0
238	20240423	171800	92714003	1599	1599	1599	1599	0
239	20240423	171700	92714003	1599	1599	1599	1599	0
240	20240423	171600	92714003	1599	1599	1599	1599	0
241	20240423	171500	92714003	1599	1599	1599	1599	0
242	20240423	171400	92714003	1599	1599	1599	1599	1076
243	20240423	171300	92714003	1599	1599	1599	1599	0
244	20240423	171200	92714003	1599	1599	1599	1599	0
245	20240423	171100	92714003	1599	1599	1599	1599	0
246	20240423	171000	92714003	1599	1599	1599	1599	0
247	20240423	170900	92714003	1599	1599	1599	1599	0
248	20240423	170800	92714003	1599	1599	1599	1599	0
249	20240423	170700	92714003	1599	1599	1599	1599	0
250	20240423	170600	92714003	1599	1599	1599	1599	0
251	20240423	170500	92714003	1599	1599	1599	1599	0
252	20240423	170400	92714003	1599	1599	1599	1599	0
253	20240423	170300	92714003	1599	1599	1599	1599	0
254	20240423	170200	92714003	1599	1599	1599	1599	0
255	20240423	170100	92714003	1599	1599	1599	1599	0
256	20240423	170000	92714003	1599	1599	1599	1599	0
257	20240423	165900	92714003	1599	1599	1599	1599	0
258	20240423	165800	92714003	1599	1599	1599	1599	0
259	20240423	165700	92714003	1599	1599	1599	1599	0
260	20240423	165600	92714003	1599	1599	1599	1599	0
261	20240423	165500	92714003	1599	1599	1599	1599	0
262	20240423	165400	92714003	1599	1599	1599	1599	0
263	20240423	165300	92714003	1599	1599	1599	1599	0
264	20240423	165200	92714003	1599	1599	1599	1599	0
265	20240423	165100	92714003	1599	1599	1599	1599	0
266	20240423	165000	92714003	1599	1599	1599	1599	0
267	20240423	164900	92714003	1599	1599	1599	1599	0
268	20240423	164800	92714003	1599	1599	1599	1599	0
269	20240423	164700	92714003	1599	1599	1599	1599	0
270	20240423	164600	92714003	1599	1599	1599	1599	0
271	20240423	164500	92714003	1599	1599	1599	1599	0
272	20240423	164400	92714003	1599	1599	1599	1599	1076
273	20240423	164300	92714003	1599	1599	1599	1599	0
274	20240423	164200	92714003	1599	1599	1599	1599	0
275	20240423	164100	92714003	1599	1599	1599	1599	0
276	20240423	164000	92714003	1599	1599	1599	1599	0
277	20240423	163900	92714003	1599	1599	1599	1599	0
278	20240423	163800	92714003	1599	1599	1599	1599	0
279	20240423	163700	92714003	1599	1599	1599	1599	0
280	20240423	163600	92714003	1599	1599	1599	1599	0
281	20240423	163500	92714003	1599	1599	1599	1599	0
282	20240423	163400	92714003	1599	1599	1599	1599	0
283	20240423	163300	92714003	1599	1599	1599	1599	0
284	20240423	163200	92714003	1599	1599	1599	1599	0
285	20240423	163100	92714003	1599	1599	1599	1599	0
286	20240423	163000	92714003	1599	1599	1599	1599	0
287	20240423	162900	92714003	1599	1599	1599	1599	0
288	20240423	162800	92714003	1599	1599	1599	1599	0
289	20240423	162700	92714003	1599	1599	1599	1599	0
290	20240423	162600	92714003	1599	1599	1599	1599	0
291	20240423	162500	92714003	1599	1599	1599	1599	0
292	20240423	162400	92714003	1599	1599	1599	1599	0
293	20240423	162300	92714003	1599	1599	1599	1599	0
294	20240423	162200	92714003	1599	1599	1599	1599	0
295	20240423	162100	92714003	1599	1599	1599	1599	0
296	20240423	162000	92714003	1599	1599	1599	1599	0
297	20240423	161900	92714003	1599	1599	1599	1599	0
298	20240423	161800	92714003	1599	1599	1599	1599	0
299	20240423	161700	92714003	1599	1599	1599	1599	0
300	20240423	161600	92714003	1599	1599	1599	1599	0
301	20240423	161500	92714003	1599	1599	1599	1599	0
302	20240423	161400	92714003	1599	1599	1599	1599	1076
303	20240423	161300	92714003	1599	1599	1599	1599	0
304	20240423	161200	92714003	1599	1599	1599	1599	0
305	20240423	161100	92714003	1599	1599	1599	1599	0
306	20240423	161000	92714003	1599	1599	1599	1599	0
307	20240423	160900	92714003	1599	1599	1599	1599	0
308	20240423	160800	92714003	1599	1599	1599	1599	0
309	20240423	160700	92714003	1599	1599	1599	1599	0
310	20240423	160600	92714003	1599	1599	1599	1599	0
311	20240423	160500	92714003	1599	1599	1599	1599	0
312	20240423	160400	92714003	1599	1599	1599	1599	0
313	20240423	160300	92714003	1599	1599	1599	1599	0
314	20240423	160200	92714003	1599	1599	1599	1599	0
315	20240423	160100	92714003	1599	1599	1599	1599	0
316	20240423	160000	92714003	1599	1599	1599	1599	0
317	20240423	155900	92714003	1599	1599	1599	1599	0
318	20240423	155800	92714003	1599	1599	1599	1599	0
319	20240423	155700	92714003	1599	1599	1599	1599	0
320	20240423	155600	92714003	1599	1599	1599	1599	0
321	20240423	155500	92714003	1599	1599	1599	1599	0
322	20240423	155400	92714003	1599	1599	1599	1599	0
323	20240423	155300	92714003	1599	1599	1599	1599	0
324	20240423	155200	92714003	1599	1599	1599	1599	0
325	20240423	155100	92714003	1599	1599	1599	1599	0
326	20240423	155000	92714003	1599	1599	1599	1599	0
327	20240423	154900	92714003	1599	1599	1599	1599	0
328	20240423	154800	92714003	1599	1599	1599	1599	0
329	20240423	154700	92714003	1599	1599	1599	1599	0
330	20240423	154600	92714003	1599	1599	1599	1599	0
331	20240423	154500	92714003	1599	1599	1599	1599	0
332	20240423	154400	92714003	1599	1599	1599	1599	1076
333	20240423	154300	92714003	1599	1599	1599	1599	0
334	20240423	154200	92714003	1599	1599	1599	1599	0
335	20240423	154100	92714003	1599	1599	1599	1599	0
336	20240423	154000	92714003	1599	1599	1599	1599	0
337	20240423	153900	92714003	1599	1599	1599	1599	0
338	20240423	153800	92714003	1599	1599	1599	1599	0
339	20240423	153700	92714003	1599	1599	1599	1599	0
340	20240423	153600	92714003	1599	1599	1599	1599	0
341	20240423	153500	92714003	1599	1599	1599	1599	0
342	20240423	153400	92714003	1599	1599	1599	1599	0
343	20240423	153300	92714003	1599	1599	1599	1599	0
344	20240423	153200	92714003	1599	1599	1599	1599	0
345	20240423	153100	92714003	1599	1599	1599	1599	0
346	20240423	153000	92714003	1599	1599	1599	1599	1076
347	20240423	152900	90993479	1605	1605	1605	1605	0
348	20240423	152800	90993479	1605	1605	1605	1605	0
349	20240423	152700	90993479	1605	1605	1605	1605	0
350	20240423	152600	90993479	1605	1605	1605	1605	0
351	20240423	152500	90993479	1605	1605	1605	1605	0
352	20240423	152400	90993479	1605	1605	1605	1605	0
353	20240423	152300	90993479	1605	1605	1605	1605	0
354	20240423	152200	90993479	1605	1605	1605	1605	0
355	20240423	152100	90993479	1605	1605	1605	1605	0
356	20240423	152000	90993479	1605	1605	1605	1605	0
357	20240423	151900	90993479	1605	1604	1605	1600	783
358	20240423	151800	89739469	1605	1605	1605	1605	0
359	20240423	151700	89739469	1605	1605	1605	1605	0
360	20240423	151600	89739469	1605	1605	1605	1605	0
361	20240423	151500	89739469	1605	1604	1605	1604	232
362	20240423	151400	89367339	1605	1605	1605	1605	0
363	20240423	151300	89367339	1605	1605	1605	1605	1
364	20240423	151200	89365734	1605	1605	1605	1605	0
365	20240423	151100	89365734	1605	1605	1605	1605	1
366	20240423	151000	89364129	1605	1605	1605	1604	397
367	20240423	150900	88727338	1605	1605	1605	1605	0
368	20240423	150800	88727338	1605	1604	1605	1604	692
369	20240423	150700	87617363	1604	1604	1604	1604	0
370	20240423	150600	87617363	1604	1604	1604	1604	0
371	20240423	150500	87617363	1604	1604	1604	1604	15
372	20240423	150400	87593303	1605	1604	1605	1604	5
373	20240423	150300	87585279	1605	1605	1605	1605	20
374	20240423	150200	87553179	1605	1605	1605	1605	0
375	20240423	150100	87553179	1605	1605	1605	1605	0
376	20240423	150000	87553179	1605	1605	1605	1605	0
377	20240423	145900	87553179	1605	1605	1605	1605	0
378	20240423	145800	87553179	1605	1605	1605	1605	0
379	20240423	145700	87553179	1605	1605	1605	1605	0
380	20240423	145600	87553179	1605	1605	1605	1605	0
381	20240423	145500	87553179	1605	1605	1605	1605	0
382	20240423	145400	87553179	1605	1604	1605	1599	138
383	20240423	145300	87332081	1605	1605	1605	1605	0
384	20240423	145200	87332081	1605	1600	1605	1600	134
385	20240423	145100	87117671	1600	1603	1603	1600	2868
386	20240423	145000	82528666	1605	1605	1605	1605	0
387	20240423	144900	82528666	1605	1605	1605	1605	2
388	20240423	144800	82525456	1605	1605	1605	1605	2
389	20240423	144700	82522246	1602	1602	1602	1602	1
390	20240423	144600	82520644	1605	1605	1605	1605	0
391	20240423	144500	82520644	1605	1605	1605	1605	0
392	20240423	144400	82520644	1605	1602	1605	1602	121
393	20240423	144300	82326793	1602	1600	1602	1599	2248
394	20240423	144200	78731182	1602	1602	1602	1602	74
395	20240423	144100	78612634	1605	1605	1605	1605	0
396	20240423	144000	78612634	1605	1605	1605	1605	0
397	20240423	143900	78612634	1605	1605	1605	1605	0
398	20240423	143800	78612634	1605	1605	1605	1605	0
399	20240423	143700	78612634	1605	1605	1605	1605	0
400	20240423	143600	78612634	1605	1605	1605	1605	0
401	20240423	143500	78612634	1605	1605	1605	1605	0
402	20240423	143400	78612634	1605	1605	1605	1605	0
403	20240423	143300	78612634	1605	1605	1605	1605	1
404	20240423	143200	78611029	1601	1601	1601	1601	0
405	20240423	143100	78611029	1601	1601	1601	1601	0
406	20240423	143000	78611029	1601	1601	1601	1601	0
407	20240423	142900	78611029	1601	1601	1601	1601	1000
408	20240423	142800	77010029	1600	1600	1600	1600	0
409	20240423	142700	77010029	1600	1605	1605	1600	10100
410	20240423	142600	60846038	1606	1606	1606	1606	0
411	20240423	142500	60846038	1606	1606	1606	1606	0
412	20240423	142400	60846038	1606	1606	1606	1606	0
413	20240423	142300	60846038	1606	1606	1606	1606	112
414	20240423	142200	60666166	1606	1606	1606	1606	0
415	20240423	142100	60666166	1606	1606	1606	1606	1
416	20240423	142000	60664560	1606	1606	1606	1606	0
417	20240423	141900	60664560	1606	1607	1607	1606	40
418	20240423	141800	60600316	1607	1607	1607	1607	60
419	20240423	141700	60503896	1611	1611	1611	1611	0
420	20240423	141600	60503896	1611	1611	1611	1611	0
421	20240423	141500	60503896	1611	1611	1611	1611	0
422	20240423	141400	60503896	1611	1611	1611	1611	0
423	20240423	141300	60503896	1611	1611	1611	1611	0
424	20240423	141200	60503896	1611	1611	1611	1611	0
425	20240423	141100	60503896	1611	1611	1611	1611	0
426	20240423	141000	60503896	1611	1611	1611	1611	0
427	20240423	140900	60503896	1611	1611	1611	1611	0
428	20240423	140800	60503896	1611	1611	1611	1611	0
429	20240423	140700	60503896	1611	1611	1611	1611	0
430	20240423	140600	60503896	1611	1610	1611	1610	672
431	20240423	140500	59421971	1606	1606	1606	1606	0
432	20240423	140400	59421971	1606	1606	1606	1606	0
433	20240423	140300	59421971	1606	1606	1606	1606	0
434	20240423	140200	59421971	1606	1606	1606	1606	0
435	20240423	140100	59421971	1606	1606	1606	1606	0
436	20240423	140000	59421971	1606	1606	1606	1606	0
437	20240423	135900	59421971	1606	1606	1606	1606	0
438	20240423	135800	59421971	1606	1606	1606	1606	0
439	20240423	135700	59421971	1606	1606	1606	1606	413
440	20240423	135600	58758693	1606	1606	1606	1606	396
441	20240423	135500	58122717	1611	1611	1611	1611	0
442	20240423	135400	58122717	1611	1611	1611	1611	0
443	20240423	135300	58122717	1611	1611	1611	1611	0
444	20240423	135200	58122717	1611	1611	1611	1611	0
445	20240423	135100	58122717	1611	1611	1611	1611	0
446	20240423	135000	58122717	1611	1611	1611	1611	0
447	20240423	134900	58122717	1611	1611	1611	1611	0
448	20240423	134800	58122717	1611	1611	1611	1611	102
449	20240423	134700	57958395	1606	1606	1606	1606	0
450	20240423	134600	57958395	1606	1606	1606	1606	37
451	20240423	134500	57898973	1606	1606	1606	1606	0
452	20240423	134400	57898973	1606	1603	1606	1603	877
453	20240423	134300	56491770	1605	1605	1605	1605	1
454	20240423	134200	56490165	1602	1602	1602	1602	0
455	20240423	134100	56490165	1602	1602	1602	1602	0
456	20240423	134000	56490165	1602	1602	1602	1602	0
457	20240423	133900	56490165	1602	1602	1602	1602	0
458	20240423	133800	56490165	1602	1602	1602	1602	0
459	20240423	133700	56490165	1602	1602	1602	1602	0
460	20240423	133600	56490165	1602	1602	1602	1602	0
461	20240423	133500	56490165	1602	1603	1603	1602	600
462	20240423	133400	55528708	1603	1603	1603	1603	0
463	20240423	133300	55528708	1603	1603	1603	1603	43
464	20240423	133200	55459779	1603	1603	1603	1603	257
465	20240423	133100	55047808	1604	1604	1604	1604	0
466	20240423	133000	55047808	1604	1605	1605	1604	118
467	20240423	132900	54858471	1605	1605	1605	1605	0
468	20240423	132800	54858471	1605	1605	1605	1605	0
469	20240423	132700	54858471	1605	1605	1605	1605	790
470	20240423	132600	53590521	1605	1605	1605	1605	0
471	20240423	132500	53590521	1605	1605	1605	1605	400
472	20240423	132400	52948521	1605	1605	1605	1605	460
473	20240423	132300	52210221	1606	1606	1606	1606	22
474	20240423	132200	52174889	1605	1605	1605	1605	0
475	20240423	132100	52174889	1605	1605	1605	1605	0
476	20240423	132000	52174889	1605	1605	1605	1605	39
477	20240423	131900	52112294	1605	1605	1605	1605	0
478	20240423	131800	52112294	1605	1605	1605	1605	0
479	20240423	131700	52112294	1605	1605	1605	1605	0
480	20240423	131600	52112294	1605	1606	1606	1605	187
481	20240423	131500	51812059	1614	1614	1614	1614	0
482	20240423	131400	51812059	1614	1614	1614	1614	0
483	20240423	131300	51812059	1614	1614	1614	1614	0
484	20240423	131200	51812059	1614	1614	1614	1614	0
485	20240423	131100	51812059	1614	1614	1614	1614	0
486	20240423	131000	51812059	1614	1614	1614	1614	0
487	20240423	130900	51812059	1614	1614	1614	1614	0
488	20240423	130800	51812059	1614	1614	1614	1614	0
489	20240423	130700	51812059	1614	1614	1614	1614	0
490	20240423	130600	51812059	1614	1614	1614	1614	0
491	20240423	130500	51812059	1614	1614	1614	1614	0
492	20240423	130400	51812059	1614	1614	1614	1614	1
493	20240423	130300	51810445	1605	1605	1605	1605	0
494	20240423	130200	51810445	1605	1608	1608	1605	2535
495	20240423	130100	47735035	1613	1613	1613	1613	30
496	20240423	130000	47686645	1614	1614	1614	1614	0
497	20240423	125900	47686645	1614	1614	1614	1614	0
498	20240423	125800	47686645	1614	1614	1614	1614	0
499	20240423	125700	47686645	1614	1614	1614	1614	1
500	20240423	125600	47685031	1613	1613	1613	1613	30
501	20240423	125500	47636641	1614	1614	1614	1614	0
502	20240423	125400	47636641	1614	1614	1614	1614	0
503	20240423	125300	47636641	1614	1614	1614	1614	0
504	20240423	125200	47636641	1614	1614	1614	1614	0
505	20240423	125100	47636641	1614	1614	1614	1614	0
506	20240423	125000	47636641	1614	1614	1614	1614	0
507	20240423	124900	47636641	1614	1614	1614	1614	0
508	20240423	124800	47636641	1614	1614	1614	1614	0
509	20240423	124700	47636641	1614	1614	1614	1614	0
510	20240423	124600	47636641	1614	1614	1614	1614	0
511	20240423	124500	47636641	1614	1614	1614	1614	309
512	20240423	124400	47137915	1614	1614	1614	1614	0
513	20240423	124300	47137915	1614	1614	1614	1614	0
514	20240423	124200	47137915	1614	1614	1614	1614	0
515	20240423	124100	47137915	1614	1609	1614	1608	364
516	20240423	124000	46552583	1612	1612	1612	1612	0
517	20240423	123900	46552583	1612	1612	1612	1612	0
518	20240423	123800	46552583	1612	1612	1612	1612	30
519	20240423	123700	46504223	1615	1615	1615	1615	0
520	20240423	123600	46504223	1615	1615	1615	1615	0
521	20240423	123500	46504223	1615	1615	1615	1615	0
522	20240423	123400	46504223	1615	1615	1615	1615	0
523	20240423	123300	46504223	1615	1615	1615	1615	0
524	20240423	123200	46504223	1615	1615	1615	1615	0
525	20240423	123100	46504223	1615	1615	1615	1615	0
526	20240423	123000	46504223	1615	1615	1615	1615	0
527	20240423	122900	46504223	1615	1615	1615	1615	0
528	20240423	122800	46504223	1615	1608	1615	1608	2551
529	20240423	122700	42402103	1608	1608	1608	1608	0
530	20240423	122600	42402103	1608	1608	1608	1608	400
531	20240423	122500	41758903	1608	1608	1608	1608	0
532	20240423	122400	41758903	1608	1608	1608	1608	340
533	20240423	122300	41212183	1609	1609	1609	1609	948
534	20240423	122200	39686851	1616	1616	1616	1616	0
535	20240423	122100	39686851	1616	1616	1616	1616	0
536	20240423	122000	39686851	1616	1616	1616	1616	0
537	20240423	121900	39686851	1616	1616	1616	1616	0
538	20240423	121800	39686851	1616	1616	1616	1616	0
539	20240423	121700	39686851	1616	1616	1616	1616	0
540	20240423	121600	39686851	1616	1616	1616	1616	0
541	20240423	121500	39686851	1616	1616	1616	1616	0
542	20240423	121400	39686851	1616	1616	1616	1616	1
543	20240423	121300	39685235	1616	1616	1616	1616	0
544	20240423	121200	39685235	1616	1616	1616	1616	0
545	20240423	121100	39685235	1616	1616	1616	1616	0
546	20240423	121000	39685235	1616	1616	1616	1616	0
547	20240423	120900	39685235	1616	1616	1616	1616	0
548	20240423	120800	39685235	1616	1616	1616	1616	0
549	20240423	120700	39685235	1616	1616	1616	1616	0
550	20240423	120600	39685235	1616	1616	1616	1616	0
551	20240423	120500	39685235	1616	1616	1616	1616	0
552	20240423	120400	39685235	1616	1616	1616	1616	0
553	20240423	120300	39685235	1616	1616	1616	1616	1
554	20240423	120200	39683619	1609	1609	1609	1609	0
555	20240423	120100	39683619	1609	1609	1609	1609	0
556	20240423	120000	39683619	1609	1609	1609	1609	0
557	20240423	115900	39683619	1609	1609	1609	1609	0
558	20240423	115800	39683619	1609	1609	1609	1609	2
559	20240423	115700	39680401	1609	1609	1609	1609	0
560	20240423	115600	39680401	1609	1609	1609	1609	0
561	20240423	115500	39680401	1609	1609	1609	1609	0
562	20240423	115400	39680401	1609	1609	1609	1609	0
563	20240423	115300	39680401	1609	1609	1609	1609	0
564	20240423	115200	39680401	1609	1609	1609	1609	0
565	20240423	115100	39680401	1609	1609	1609	1609	5
566	20240423	115000	39672356	1609	1609	1609	1609	0
567	20240423	114900	39672356	1609	1609	1609	1609	0
568	20240423	114800	39672356	1609	1609	1609	1609	2
569	20240423	114700	39669138	1609	1609	1609	1609	0
570	20240423	114600	39669138	1609	1609	1609	1609	0
571	20240423	114500	39669138	1609	1609	1609	1609	0
572	20240423	114400	39669138	1609	1609	1609	1609	0
573	20240423	114300	39669138	1609	1609	1609	1609	1
574	20240423	114200	39667529	1615	1615	1615	1615	0
575	20240423	114100	39667529	1615	1615	1615	1615	0
576	20240423	114000	39667529	1615	1615	1615	1615	0
577	20240423	113900	39667529	1615	1615	1615	1615	36
578	20240423	113800	39609389	1615	1615	1615	1615	0
579	20240423	113700	39609389	1615	1615	1615	1615	0
580	20240423	113600	39609389	1615	1615	1615	1615	100
581	20240423	113500	39447889	1615	1615	1615	1615	0
582	20240423	113400	39447889	1615	1615	1615	1615	0
583	20240423	113300	39447889	1615	1615	1615	1615	100
584	20240423	113200	39286389	1614	1614	1614	1614	0
585	20240423	113100	39286389	1614	1614	1614	1614	0
586	20240423	113000	39286389	1614	1614	1614	1614	500
587	20240423	112900	38479389	1614	1614	1614	1614	0
588	20240423	112800	38479389	1614	1614	1614	1614	0
589	20240423	112700	38479389	1614	1614	1614	1614	0
590	20240423	112600	38479389	1614	1614	1614	1614	0
591	20240423	112500	38479389	1614	1614	1614	1614	75
592	20240423	112400	38358339	1614	1614	1614	1614	0
593	20240423	112300	38358339	1614	1614	1614	1614	0
594	20240423	112200	38358339	1614	1614	1614	1614	0
595	20240423	112100	38358339	1614	1614	1614	1614	0
596	20240423	112000	38358339	1614	1614	1614	1614	0
597	20240423	111900	38358339	1614	1614	1614	1614	0
598	20240423	111800	38358339	1614	1614	1614	1614	0
599	20240423	111700	38358339	1614	1614	1614	1614	0
600	20240423	111600	38358339	1614	1614	1614	1614	1
601	20240423	111500	38356725	1608	1608	1608	1608	0
602	20240423	111400	38356725	1608	1608	1608	1608	0
603	20240423	111300	38356725	1608	1608	1608	1608	0
604	20240423	111200	38356725	1608	1608	1608	1608	0
605	20240423	111100	38356725	1608	1608	1608	1608	0
606	20240423	111000	38356725	1608	1608	1608	1608	0
607	20240423	110900	38356725	1608	1608	1608	1608	0
608	20240423	110800	38356725	1608	1608	1608	1608	0
609	20240423	110700	38356725	1608	1614	1614	1608	4100
610	20240423	110600	31763325	1615	1615	1615	1615	0
611	20240423	110500	31763325	1615	1615	1615	1615	0
612	20240423	110400	31763325	1615	1615	1615	1615	2
613	20240423	110300	31760095	1608	1608	1608	1608	4
614	20240423	110200	31753663	1615	1615	1615	1615	1
615	20240423	110100	31752048	1608	1610	1610	1608	5961
616	20240423	110000	22164293	1610	1610	1610	1610	0
617	20240423	105900	22164293	1610	1610	1610	1610	0
618	20240423	105800	22164293	1610	1611	1611	1610	104
619	20240423	105700	21996794	1616	1616	1616	1616	0
620	20240423	105600	21996794	1616	1616	1616	1616	0
621	20240423	105500	21996794	1616	1616	1616	1616	0
622	20240423	105400	21996794	1616	1616	1616	1616	0
623	20240423	105300	21996794	1616	1616	1616	1616	0
624	20240423	105200	21996794	1616	1616	1616	1616	1
625	20240423	105100	21995178	1611	1616	1616	1611	2
626	20240423	105000	21991951	1611	1611	1611	1611	0
627	20240423	104900	21991951	1611	1611	1611	1611	0
628	20240423	104800	21991951	1611	1611	1611	1611	0
629	20240423	104700	21991951	1611	1611	1611	1611	2
630	20240423	104600	21988729	1609	1611	1611	1609	370
631	20240423	104500	21393105	1617	1617	1617	1617	0
632	20240423	104400	21393105	1617	1617	1617	1617	0
633	20240423	104300	21393105	1617	1617	1617	1617	0
634	20240423	104200	21393105	1617	1617	1617	1617	1
635	20240423	104100	21391488	1610	1610	1610	1610	0
636	20240423	104000	21391488	1610	1611	1611	1610	929
637	20240423	103900	19895688	1618	1618	1618	1618	0
638	20240423	103800	19895688	1618	1618	1618	1618	0
639	20240423	103700	19895688	1618	1618	1618	1618	0
640	20240423	103600	19895688	1618	1618	1618	1618	0
641	20240423	103500	19895688	1618	1618	1618	1618	0
642	20240423	103400	19895688	1618	1618	1618	1618	0
643	20240423	103300	19895688	1618	1618	1618	1618	0
644	20240423	103200	19895688	1618	1618	1618	1618	0
645	20240423	103100	19895688	1618	1618	1618	1618	0
646	20240423	103000	19895688	1618	1618	1618	1618	0
647	20240423	102900	19895688	1618	1618	1618	1618	0
648	20240423	102800	19895688	1618	1618	1618	1618	1
649	20240423	102700	19894070	1610	1610	1610	1610	0
650	20240423	102600	19894070	1610	1610	1610	1610	0
651	20240423	102500	19894070	1610	1610	1610	1610	0
652	20240423	102400	19894070	1610	1611	1611	1610	19
653	20240423	102300	19863476	1618	1618	1618	1618	0
654	20240423	102200	19863476	1618	1618	1618	1618	5
655	20240423	102100	19855386	1618	1617	1618	1617	200
656	20240423	102000	19531793	1618	1618	1618	1618	0
657	20240423	101900	19531793	1618	1610	1618	1610	203
658	20240423	101800	19204939	1610	1610	1610	1610	0
659	20240423	101700	19204939	1610	1611	1611	1610	622
660	20240423	101600	18203373	1611	1611	1611	1611	0
661	20240423	101500	18203373	1611	1611	1611	1611	200
662	20240423	101400	17881173	1611	1611	1611	1611	100
663	20240423	101300	17720073	1618	1618	1618	1618	200
664	20240423	101200	17396473	1611	1611	1611	1611	53
665	20240423	101100	17311090	1611	1611	1611	1611	0
666	20240423	101000	17311090	1611	1611	1611	1611	0
667	20240423	100900	17311090	1611	1611	1611	1611	0
668	20240423	100800	17311090	1611	1611	1611	1611	1
669	20240423	100700	17309479	1611	1611	1611	1611	0
670	20240423	100600	17309479	1611	1611	1611	1611	622
671	20240423	100500	16307437	1618	1618	1618	1618	1
672	20240423	100400	16305819	1618	1618	1618	1618	0
673	20240423	100300	16305819	1618	1618	1618	1618	0
674	20240423	100200	16305819	1618	1618	1618	1618	0
675	20240423	100100	16305819	1618	1618	1618	1618	0
676	20240423	100000	16305819	1618	1618	1618	1618	0
677	20240423	095900	16305819	1618	1618	1618	1618	100
678	20240423	095800	16144019	1618	1618	1618	1611	629
679	20240423	095700	15130651	1618	1618	1618	1618	0
680	20240423	095600	15130651	1618	1618	1618	1618	2
681	20240423	095500	15127415	1618	1617	1618	1617	634
682	20240423	095400	14101610	1618	1617	1619	1610	346
683	20240423	095300	13543426	1617	1617	1617	1617	4
684	20240423	095200	13536958	1617	1617	1617	1617	202
685	20240423	095100	13210324	1619	1619	1619	1619	0
686	20240423	095000	13210324	1619	1619	1619	1619	0
687	20240423	094900	13210324	1619	1619	1619	1619	0
688	20240423	094800	13210324	1619	1619	1619	1619	100
689	20240423	094700	13048424	1619	1611	1619	1611	35
690	20240423	094600	12991831	1610	1610	1610	1610	10
691	20240423	094500	12975731	1609	1611	1611	1609	995
692	20240423	094400	11374734	1623	1623	1623	1623	0
693	20240423	094300	11374734	1623	1623	1623	1623	0
694	20240423	094200	11374734	1623	1623	1623	1623	0
695	20240423	094100	11374734	1623	1623	1623	1623	0
696	20240423	094000	11374734	1623	1623	1623	1623	0
697	20240423	093900	11374734	1623	1623	1623	1623	0
698	20240423	093800	11374734	1623	1616	1623	1608	993
699	20240423	093700	9774578	1623	1623	1623	1623	0
700	20240423	093600	9774578	1623	1617	1623	1617	149
701	20240423	093500	9533615	1617	1617	1617	1617	1202
702	20240423	093400	7589981	1623	1623	1623	1623	0
703	20240423	093300	7589981	1623	1623	1623	1623	1
704	20240423	093200	7588358	1623	1623	1623	1623	0
705	20240423	093100	7588358	1623	1623	1623	1623	0
706	20240423	093000	7588358	1623	1623	1623	1623	0
707	20240423	092900	7588358	1623	1623	1623	1623	0
708	20240423	092800	7588358	1623	1623	1623	1623	0
709	20240423	092700	7588358	1623	1623	1623	1623	0
710	20240423	092600	7588358	1623	1623	1623	1623	0
711	20240423	092500	7588358	1623	1623	1623	1616	1080
712	20240423	092400	5839543	1623	1623	1623	1623	0
713	20240423	092300	5839543	1623	1623	1623	1623	0
714	20240423	092200	5839543	1623	1623	1623	1623	0
715	20240423	092100	5839543	1623	1623	1623	1623	610
716	20240423	092000	4849513	1623	1623	1623	1623	0
717	20240423	091900	4849513	1623	1623	1623	1623	0
718	20240423	091800	4849513	1623	1623	1623	1623	100
719	20240423	091700	4687213	1623	1623	1623	1623	0
720	20240423	091600	4687213	1623	1613	1623	1612	76
721	20240423	091500	4564539	1624	1612	1624	1612	416
722	20240423	091400	3893550	1624	1624	1624	1624	3
723	20240423	091300	3888678	1623	1623	1623	1622	203
724	20240423	091200	3559259	1612	1611	1612	1611	51
725	20240423	091100	3477088	1609	1609	1609	1609	0
726	20240423	091000	3477088	1609	1610	1610	1609	55
727	20240423	090900	3388583	1609	1612	1612	1609	1813
728	20240423	090800	470886	1629	1629	1629	1629	0
729	20240423	090700	470886	1629	1629	1629	1629	0
730	20240423	090600	470886	1629	1629	1629	1629	0
731	20240423	090500	470886	1629	1629	1629	1629	0
732	20240423	090400	470886	1629	1629	1629	1629	0
733	20240423	090300	470886	1629	1629	1629	1629	0
734	20240423	090200	470886	1629	1614	1629	1613	172
735	20240423	090100	191782	1629	1612	1629	1612	13
736	20240423	090000	170792	1630	1611	1630	1610	106