KissMeData/348080/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211800	350240051	1605	1605	1605	1605	1433
3	20240424	211700	350240051	1605	1605	1605	1605	0
4	20240424	211600	350240051	1605	1605	1605	1605	0
5	20240424	211500	350240051	1605	1605	1605	1605	0
6	20240424	211400	350240051	1605	1605	1605	1605	0
7	20240424	211300	350240051	1605	1605	1605	1605	0
8	20240424	211200	350240051	1605	1605	1605	1605	0
9	20240424	211100	350240051	1605	1605	1605	1605	0
10	20240424	211000	350240051	1605	1605	1605	1605	0
11	20240424	210900	350240051	1605	1605	1605	1605	0
12	20240424	210800	350240051	1605	1605	1605	1605	0
13	20240424	210700	350240051	1605	1605	1605	1605	0
14	20240424	210600	350240051	1605	1605	1605	1605	0
15	20240424	210500	350240051	1605	1605	1605	1605	0
16	20240424	210400	350240051	1605	1605	1605	1605	0
17	20240424	210300	350240051	1605	1605	1605	1605	0
18	20240424	210200	350240051	1605	1605	1605	1605	0
19	20240424	210100	350240051	1605	1605	1605	1605	0
20	20240424	210000	350240051	1605	1605	1605	1605	0
21	20240424	205900	350240051	1605	1605	1605	1605	0
22	20240424	205800	350240051	1605	1605	1605	1605	0
23	20240424	205700	350240051	1605	1605	1605	1605	0
24	20240424	205600	350240051	1605	1605	1605	1605	0
25	20240424	205500	350240051	1605	1605	1605	1605	0
26	20240424	205400	350240051	1605	1605	1605	1605	0
27	20240424	205300	350240051	1605	1605	1605	1605	0
28	20240424	205200	350240051	1605	1605	1605	1605	0
29	20240424	205100	350240051	1605	1605	1605	1605	0
30	20240424	205000	350240051	1605	1605	1605	1605	0
31	20240424	204900	350240051	1605	1605	1605	1605	0
32	20240424	204800	350240051	1605	1605	1605	1605	1433
33	20240424	204700	350240051	1605	1605	1605	1605	0
34	20240424	204600	350240051	1605	1605	1605	1605	0
35	20240424	204500	350240051	1605	1605	1605	1605	0
36	20240424	204400	350240051	1605	1605	1605	1605	0
37	20240424	204300	350240051	1605	1605	1605	1605	0
38	20240424	204200	350240051	1605	1605	1605	1605	0
39	20240424	204100	350240051	1605	1605	1605	1605	0
40	20240424	204000	350240051	1605	1605	1605	1605	0
41	20240424	203900	350240051	1605	1605	1605	1605	0
42	20240424	203800	350240051	1605	1605	1605	1605	0
43	20240424	203700	350240051	1605	1605	1605	1605	0
44	20240424	203600	350240051	1605	1605	1605	1605	0
45	20240424	203500	350240051	1605	1605	1605	1605	0
46	20240424	203400	350240051	1605	1605	1605	1605	0
47	20240424	203300	350240051	1605	1605	1605	1605	0
48	20240424	203200	350240051	1605	1605	1605	1605	0
49	20240424	203100	350240051	1605	1605	1605	1605	0
50	20240424	203000	350240051	1605	1605	1605	1605	0
51	20240424	202900	350240051	1605	1605	1605	1605	0
52	20240424	202800	350240051	1605	1605	1605	1605	0
53	20240424	202700	350240051	1605	1605	1605	1605	0
54	20240424	202600	350240051	1605	1605	1605	1605	0
55	20240424	202500	350240051	1605	1605	1605	1605	0
56	20240424	202400	350240051	1605	1605	1605	1605	0
57	20240424	202300	350240051	1605	1605	1605	1605	0
58	20240424	202200	350240051	1605	1605	1605	1605	0
59	20240424	202100	350240051	1605	1605	1605	1605	0
60	20240424	202000	350240051	1605	1605	1605	1605	0
61	20240424	201900	350240051	1605	1605	1605	1605	0
62	20240424	201800	350240051	1605	1605	1605	1605	1433
63	20240424	201700	350240051	1605	1605	1605	1605	0
64	20240424	201600	350240051	1605	1605	1605	1605	0
65	20240424	201500	350240051	1605	1605	1605	1605	0
66	20240424	201400	350240051	1605	1605	1605	1605	0
67	20240424	201300	350240051	1605	1605	1605	1605	0
68	20240424	201200	350240051	1605	1605	1605	1605	0
69	20240424	201100	350240051	1605	1605	1605	1605	0
70	20240424	201000	350240051	1605	1605	1605	1605	0
71	20240424	200900	350240051	1605	1605	1605	1605	0
72	20240424	200800	350240051	1605	1605	1605	1605	0
73	20240424	200700	350240051	1605	1605	1605	1605	0
74	20240424	200600	350240051	1605	1605	1605	1605	0
75	20240424	200500	350240051	1605	1605	1605	1605	0
76	20240424	200400	350240051	1605	1605	1605	1605	0
77	20240424	200300	350240051	1605	1605	1605	1605	0
78	20240424	200200	350240051	1605	1605	1605	1605	0
79	20240424	200100	350240051	1605	1605	1605	1605	0
80	20240424	200000	350240051	1605	1605	1605	1605	0
81	20240424	195900	350240051	1605	1605	1605	1605	0
82	20240424	195800	350240051	1605	1605	1605	1605	0
83	20240424	195700	350240051	1605	1605	1605	1605	0
84	20240424	195600	350240051	1605	1605	1605	1605	0
85	20240424	195500	350240051	1605	1605	1605	1605	0
86	20240424	195400	350240051	1605	1605	1605	1605	0
87	20240424	195300	350240051	1605	1605	1605	1605	0
88	20240424	195200	350240051	1605	1605	1605	1605	0
89	20240424	195100	350240051	1605	1605	1605	1605	0
90	20240424	195000	350240051	1605	1605	1605	1605	0
91	20240424	194900	350240051	1605	1605	1605	1605	0
92	20240424	194800	350240051	1605	1605	1605	1605	1433
93	20240424	194700	350240051	1605	1605	1605	1605	0
94	20240424	194600	350240051	1605	1605	1605	1605	0
95	20240424	194500	350240051	1605	1605	1605	1605	0
96	20240424	194400	350240051	1605	1605	1605	1605	0
97	20240424	194300	350240051	1605	1605	1605	1605	0
98	20240424	194200	350240051	1605	1605	1605	1605	0
99	20240424	194100	350240051	1605	1605	1605	1605	0
100	20240424	194000	350240051	1605	1605	1605	1605	0
101	20240424	193900	350240051	1605	1605	1605	1605	0
102	20240424	193800	350240051	1605	1605	1605	1605	0
103	20240424	193700	350240051	1605	1605	1605	1605	0
104	20240424	193600	350240051	1605	1605	1605	1605	0
105	20240424	193500	350240051	1605	1605	1605	1605	0
106	20240424	193400	350240051	1605	1605	1605	1605	0
107	20240424	193300	350240051	1605	1605	1605	1605	0
108	20240424	193200	350240051	1605	1605	1605	1605	0
109	20240424	193100	350240051	1605	1605	1605	1605	0
110	20240424	193000	350240051	1605	1605	1605	1605	0
111	20240424	192900	350240051	1605	1605	1605	1605	0
112	20240424	192800	350240051	1605	1605	1605	1605	0
113	20240424	192700	350240051	1605	1605	1605	1605	0
114	20240424	192600	350240051	1605	1605	1605	1605	0
115	20240424	192500	350240051	1605	1605	1605	1605	0
116	20240424	192400	350240051	1605	1605	1605	1605	0
117	20240424	192300	350240051	1605	1605	1605	1605	0
118	20240424	192200	350240051	1605	1605	1605	1605	0
119	20240424	192100	350240051	1605	1605	1605	1605	0
120	20240424	192000	350240051	1605	1605	1605	1605	0
121	20240424	191900	350240051	1605	1605	1605	1605	0
122	20240424	191800	350240051	1605	1605	1605	1605	1433
123	20240424	191700	350240051	1605	1605	1605	1605	0
124	20240424	191600	350240051	1605	1605	1605	1605	0
125	20240424	191500	350240051	1605	1605	1605	1605	0
126	20240424	191400	350240051	1605	1605	1605	1605	0
127	20240424	191300	350240051	1605	1605	1605	1605	0
128	20240424	191200	350240051	1605	1605	1605	1605	0
129	20240424	191100	350240051	1605	1605	1605	1605	0
130	20240424	191000	350240051	1605	1605	1605	1605	0
131	20240424	190900	350240051	1605	1605	1605	1605	0
132	20240424	190800	350240051	1605	1605	1605	1605	0
133	20240424	190700	350240051	1605	1605	1605	1605	0
134	20240424	190600	350240051	1605	1605	1605	1605	0
135	20240424	190500	350240051	1605	1605	1605	1605	0
136	20240424	190400	350240051	1605	1605	1605	1605	0
137	20240424	190300	350240051	1605	1605	1605	1605	0
138	20240424	190200	350240051	1605	1605	1605	1605	0
139	20240424	190100	350240051	1605	1605	1605	1605	0
140	20240424	190000	350240051	1605	1605	1605	1605	0
141	20240424	185900	350240051	1605	1605	1605	1605	0
142	20240424	185800	350240051	1605	1605	1605	1605	0
143	20240424	185700	350240051	1605	1605	1605	1605	0
144	20240424	185600	350240051	1605	1605	1605	1605	0
145	20240424	185500	350240051	1605	1605	1605	1605	0
146	20240424	185400	350240051	1605	1605	1605	1605	0
147	20240424	185300	350240051	1605	1605	1605	1605	0
148	20240424	185200	350240051	1605	1605	1605	1605	0
149	20240424	185100	350240051	1605	1605	1605	1605	0
150	20240424	185000	350240051	1605	1605	1605	1605	0
151	20240424	184900	350240051	1605	1605	1605	1605	0
152	20240424	184800	350240051	1605	1605	1605	1605	1433
153	20240424	184700	350240051	1605	1605	1605	1605	0
154	20240424	184600	350240051	1605	1605	1605	1605	0
155	20240424	184500	350240051	1605	1605	1605	1605	0
156	20240424	184400	350240051	1605	1605	1605	1605	0
157	20240424	184300	350240051	1605	1605	1605	1605	0
158	20240424	184200	350240051	1605	1605	1605	1605	0
159	20240424	184100	350240051	1605	1605	1605	1605	0
160	20240424	184000	350240051	1605	1605	1605	1605	0
161	20240424	183900	350240051	1605	1605	1605	1605	0
162	20240424	183800	350240051	1605	1605	1605	1605	0
163	20240424	183700	350240051	1605	1605	1605	1605	0
164	20240424	183600	350240051	1605	1605	1605	1605	0
165	20240424	183500	350240051	1605	1605	1605	1605	0
166	20240424	183400	350240051	1605	1605	1605	1605	0
167	20240424	183300	350240051	1605	1605	1605	1605	0
168	20240424	183200	350240051	1605	1605	1605	1605	0
169	20240424	183100	350240051	1605	1605	1605	1605	0
170	20240424	183000	350240051	1605	1605	1605	1605	0
171	20240424	182900	350240051	1605	1605	1605	1605	0
172	20240424	182800	350240051	1605	1605	1605	1605	0
173	20240424	182700	350240051	1605	1605	1605	1605	0
174	20240424	182600	350240051	1605	1605	1605	1605	0
175	20240424	182500	350240051	1605	1605	1605	1605	0
176	20240424	182400	350240051	1605	1605	1605	1605	0
177	20240424	182300	350240051	1605	1605	1605	1605	0
178	20240424	182200	350240051	1605	1605	1605	1605	0
179	20240424	182100	350240051	1605	1605	1605	1605	0
180	20240424	182000	350240051	1605	1605	1605	1605	0
181	20240424	181900	350240051	1605	1605	1605	1605	0
182	20240424	181800	350240051	1605	1605	1605	1605	1433
183	20240424	181700	350240051	1605	1605	1605	1605	0
184	20240424	181600	350240051	1605	1605	1605	1605	0
185	20240424	181500	350240051	1605	1605	1605	1605	0
186	20240424	181400	350240051	1605	1605	1605	1605	0
187	20240424	181300	350240051	1605	1605	1605	1605	0
188	20240424	181200	350240051	1605	1605	1605	1605	0
189	20240424	181100	350240051	1605	1605	1605	1605	0
190	20240424	181000	350240051	1605	1605	1605	1605	0
191	20240424	180900	350240051	1605	1605	1605	1605	0
192	20240424	180800	350240051	1605	1605	1605	1605	0
193	20240424	180700	350240051	1605	1605	1605	1605	0
194	20240424	180600	350240051	1605	1605	1605	1605	0
195	20240424	180500	350240051	1605	1605	1605	1605	0
196	20240424	180400	350240051	1605	1605	1605	1605	0
197	20240424	180300	350240051	1605	1605	1605	1605	0
198	20240424	180200	350240051	1605	1605	1605	1605	0
199	20240424	180100	350240051	1605	1605	1605	1605	0
200	20240424	180000	350240051	1605	1605	1605	1605	0
201	20240424	175900	350240051	1605	1605	1605	1605	0
202	20240424	175800	350240051	1605	1605	1605	1605	0
203	20240424	175700	350240051	1605	1605	1605	1605	0
204	20240424	175600	350240051	1605	1605	1605	1605	0
205	20240424	175500	350240051	1605	1605	1605	1605	0
206	20240424	175400	350240051	1605	1605	1605	1605	0
207	20240424	175300	350240051	1605	1605	1605	1605	0
208	20240424	175200	350240051	1605	1605	1605	1605	0
209	20240424	175100	350240051	1605	1605	1605	1605	0
210	20240424	175000	350240051	1605	1605	1605	1605	0
211	20240424	174900	350240051	1605	1605	1605	1605	0
212	20240424	174800	350240051	1605	1605	1605	1605	1433
213	20240424	174700	350240051	1605	1605	1605	1605	0
214	20240424	174600	350240051	1605	1605	1605	1605	0
215	20240424	174500	350240051	1605	1605	1605	1605	0
216	20240424	174400	350240051	1605	1605	1605	1605	0
217	20240424	174300	350240051	1605	1605	1605	1605	0
218	20240424	174200	350240051	1605	1605	1605	1605	0
219	20240424	174100	350240051	1605	1605	1605	1605	0
220	20240424	174000	350240051	1605	1605	1605	1605	0
221	20240424	173900	350240051	1605	1605	1605	1605	0
222	20240424	173800	350240051	1605	1605	1605	1605	0
223	20240424	173700	350240051	1605	1605	1605	1605	0
224	20240424	173600	350240051	1605	1605	1605	1605	0
225	20240424	173500	350240051	1605	1605	1605	1605	0
226	20240424	173400	350240051	1605	1605	1605	1605	0
227	20240424	173300	350240051	1605	1605	1605	1605	0
228	20240424	173200	350240051	1605	1605	1605	1605	0
229	20240424	173100	350240051	1605	1605	1605	1605	0
230	20240424	173000	350240051	1605	1605	1605	1605	0
231	20240424	172900	350240051	1605	1605	1605	1605	0
232	20240424	172800	350240051	1605	1605	1605	1605	0
233	20240424	172700	350240051	1605	1605	1605	1605	0
234	20240424	172600	350240051	1605	1605	1605	1605	0
235	20240424	172500	350240051	1605	1605	1605	1605	0
236	20240424	172400	350240051	1605	1605	1605	1605	0
237	20240424	172300	350240051	1605	1605	1605	1605	0
238	20240424	172200	350240051	1605	1605	1605	1605	0
239	20240424	172100	350240051	1605	1605	1605	1605	0
240	20240424	172000	350240051	1605	1605	1605	1605	0
241	20240424	171900	350240051	1605	1605	1605	1605	0
242	20240424	171800	350240051	1605	1605	1605	1605	1433
243	20240424	171700	350240051	1605	1605	1605	1605	0
244	20240424	171600	350240051	1605	1605	1605	1605	0
245	20240424	171500	350240051	1605	1605	1605	1605	0
246	20240424	171400	350240051	1605	1605	1605	1605	0
247	20240424	171300	350240051	1605	1605	1605	1605	0
248	20240424	171200	350240051	1605	1605	1605	1605	0
249	20240424	171100	350240051	1605	1605	1605	1605	0
250	20240424	171000	350240051	1605	1605	1605	1605	0
251	20240424	170900	350240051	1605	1605	1605	1605	0
252	20240424	170800	350240051	1605	1605	1605	1605	0
253	20240424	170700	350240051	1605	1605	1605	1605	0
254	20240424	170600	350240051	1605	1605	1605	1605	0
255	20240424	170500	350240051	1605	1605	1605	1605	0
256	20240424	170400	350240051	1605	1605	1605	1605	0
257	20240424	170300	350240051	1605	1605	1605	1605	0
258	20240424	170200	350240051	1605	1605	1605	1605	0
259	20240424	170100	350240051	1605	1605	1605	1605	0
260	20240424	170000	350240051	1605	1605	1605	1605	0
261	20240424	165900	350240051	1605	1605	1605	1605	0
262	20240424	165800	350240051	1605	1605	1605	1605	0
263	20240424	165700	350240051	1605	1605	1605	1605	0
264	20240424	165600	350240051	1605	1605	1605	1605	0
265	20240424	165500	350240051	1605	1605	1605	1605	0
266	20240424	165400	350240051	1605	1605	1605	1605	0
267	20240424	165300	350240051	1605	1605	1605	1605	0
268	20240424	165200	350240051	1605	1605	1605	1605	0
269	20240424	165100	350240051	1605	1605	1605	1605	0
270	20240424	165000	350240051	1605	1605	1605	1605	0
271	20240424	164900	350240051	1605	1605	1605	1605	0
272	20240424	164800	350240051	1605	1605	1605	1605	1433
273	20240424	164700	350240051	1605	1605	1605	1605	0
274	20240424	164600	350240051	1605	1605	1605	1605	0
275	20240424	164500	350240051	1605	1605	1605	1605	0
276	20240424	164400	350240051	1605	1605	1605	1605	0
277	20240424	164300	350240051	1605	1605	1605	1605	0
278	20240424	164200	350240051	1605	1605	1605	1605	0
279	20240424	164100	350240051	1605	1605	1605	1605	0
280	20240424	164000	350240051	1605	1605	1605	1605	0
281	20240424	163900	350240051	1605	1605	1605	1605	0
282	20240424	163800	350240051	1605	1605	1605	1605	0
283	20240424	163700	350240051	1605	1605	1605	1605	0
284	20240424	163600	350240051	1605	1605	1605	1605	0
285	20240424	163500	350240051	1605	1605	1605	1605	0
286	20240424	163400	350240051	1605	1605	1605	1605	0
287	20240424	163300	350240051	1605	1605	1605	1605	0
288	20240424	163200	350240051	1605	1605	1605	1605	0
289	20240424	163100	350240051	1605	1605	1605	1605	0
290	20240424	163000	350240051	1605	1605	1605	1605	0
291	20240424	162900	350240051	1605	1605	1605	1605	0
292	20240424	162800	350240051	1605	1605	1605	1605	0
293	20240424	162700	350240051	1605	1605	1605	1605	0
294	20240424	162600	350240051	1605	1605	1605	1605	0
295	20240424	162500	350240051	1605	1605	1605	1605	0
296	20240424	162400	350240051	1605	1605	1605	1605	0
297	20240424	162300	350240051	1605	1605	1605	1605	0
298	20240424	162200	350240051	1605	1605	1605	1605	0
299	20240424	162100	350240051	1605	1605	1605	1605	0
300	20240424	162000	350240051	1605	1605	1605	1605	0
301	20240424	161900	350240051	1605	1605	1605	1605	0
302	20240424	161800	350240051	1605	1605	1605	1605	1433
303	20240424	161700	350240051	1605	1605	1605	1605	0
304	20240424	161600	350240051	1605	1605	1605	1605	0
305	20240424	161500	350240051	1605	1605	1605	1605	0
306	20240424	161400	350240051	1605	1605	1605	1605	0
307	20240424	161300	350240051	1605	1605	1605	1605	0
308	20240424	161200	350240051	1605	1605	1605	1605	0
309	20240424	161100	350240051	1605	1605	1605	1605	0
310	20240424	161000	350240051	1605	1605	1605	1605	0
311	20240424	160900	350240051	1605	1605	1605	1605	0
312	20240424	160800	350240051	1605	1605	1605	1605	0
313	20240424	160700	350240051	1605	1605	1605	1605	0
314	20240424	160600	350240051	1605	1605	1605	1605	0
315	20240424	160500	350240051	1605	1605	1605	1605	0
316	20240424	160400	350240051	1605	1605	1605	1605	0
317	20240424	160300	350240051	1605	1605	1605	1605	0
318	20240424	160200	350240051	1605	1605	1605	1605	0
319	20240424	160100	350240051	1605	1605	1605	1605	0
320	20240424	160000	350240051	1605	1605	1605	1605	0
321	20240424	155900	350240051	1605	1605	1605	1605	0
322	20240424	155800	350240051	1605	1605	1605	1605	0
323	20240424	155700	350240051	1605	1605	1605	1605	0
324	20240424	155600	350240051	1605	1605	1605	1605	0
325	20240424	155500	350240051	1605	1605	1605	1605	0
326	20240424	155400	350240051	1605	1605	1605	1605	0
327	20240424	155300	350240051	1605	1605	1605	1605	0
328	20240424	155200	350240051	1605	1605	1605	1605	0
329	20240424	155100	350240051	1605	1605	1605	1605	0
330	20240424	155000	350240051	1605	1605	1605	1605	0
331	20240424	154900	350240051	1605	1605	1605	1605	0
332	20240424	154800	350240051	1605	1605	1605	1605	1433
333	20240424	154700	350240051	1605	1605	1605	1605	0
334	20240424	154600	350240051	1605	1605	1605	1605	0
335	20240424	154500	350240051	1605	1605	1605	1605	0
336	20240424	154400	350240051	1605	1605	1605	1605	0
337	20240424	154300	350240051	1605	1605	1605	1605	0
338	20240424	154200	350240051	1605	1605	1605	1605	0
339	20240424	154100	350240051	1605	1605	1605	1605	0
340	20240424	154000	350240051	1605	1605	1605	1605	0
341	20240424	153900	350240051	1605	1605	1605	1605	0
342	20240424	153800	350240051	1605	1605	1605	1605	0
343	20240424	153700	350240051	1605	1605	1605	1605	0
344	20240424	153600	350240051	1605	1605	1605	1605	0
345	20240424	153500	350240051	1605	1605	1605	1605	0
346	20240424	153400	350240051	1605	1605	1605	1605	0
347	20240424	153300	350240051	1605	1605	1605	1605	0
348	20240424	153200	350240051	1605	1605	1605	1605	0
349	20240424	153100	350240051	1605	1605	1605	1605	0
350	20240424	153000	350240051	1605	1605	1605	1605	1433
351	20240424	152900	347940086	1613	1613	1613	1613	0
352	20240424	152800	347940086	1613	1613	1613	1613	0
353	20240424	152700	347940086	1613	1613	1613	1613	0
354	20240424	152600	347940086	1613	1613	1613	1613	0
355	20240424	152500	347940086	1613	1613	1613	1613	0
356	20240424	152400	347940086	1613	1613	1613	1613	0
357	20240424	152300	347940086	1613	1613	1613	1613	0
358	20240424	152200	347940086	1613	1613	1613	1613	0
359	20240424	152100	347940086	1613	1613	1613	1613	0
360	20240424	152000	347940086	1613	1613	1613	1613	0
361	20240424	151900	347940086	1613	1613	1613	1613	74
362	20240424	151800	347820724	1613	1613	1613	1613	20
363	20240424	151700	347788464	1613	1612	1613	1612	2
364	20240424	151600	347785239	1610	1610	1610	1610	0
365	20240424	151500	347785239	1610	1611	1611	1610	577
366	20240424	151400	346855726	1611	1611	1611	1611	696
367	20240424	151300	345734470	1611	1611	1611	1611	79
368	20240424	151200	345607201	1611	1611	1611	1611	9
369	20240424	151100	345592702	1611	1610	1611	1610	674
370	20240424	151000	344507452	1610	1608	1610	1608	3490
371	20240424	150900	338895520	1608	1608	1608	1608	62
372	20240424	150800	338795824	1608	1606	1608	1606	22
373	20240424	150700	338760490	1606	1608	1608	1606	2892
374	20240424	150600	334110198	1608	1608	1608	1608	0
375	20240424	150500	334110198	1608	1602	1608	1602	19
376	20240424	150400	334079754	1608	1605	1608	1602	1518
377	20240424	150300	331647028	1608	1608	1608	1608	10
378	20240424	150200	331630948	1608	1608	1608	1608	2650
379	20240424	150100	327369748	1608	1604	1608	1604	2443
380	20240424	150000	323451172	1604	1603	1604	1603	577
381	20240424	145900	322526221	1608	1608	1608	1608	777
382	20240424	145800	321276805	1608	1608	1608	1608	1
383	20240424	145700	321275197	1602	1608	1608	1602	589
384	20240424	145600	320331269	1603	1603	1603	1603	0
385	20240424	145500	320331269	1603	1606	1606	1603	737
386	20240424	145400	319149755	1606	1606	1606	1606	0
387	20240424	145300	319149755	1606	1606	1606	1606	0
388	20240424	145200	319149755	1606	1606	1606	1606	1
389	20240424	145100	319148149	1609	1609	1609	1609	1
390	20240424	145000	319146540	1603	1605	1605	1603	9
391	20240424	144900	319132110	1602	1602	1602	1602	0
392	20240424	144800	319132110	1602	1602	1602	1602	0
393	20240424	144700	319132110	1602	1604	1604	1602	1908
394	20240424	144600	316073940	1604	1606	1606	1604	13089
395	20240424	144500	295068872	1606	1606	1606	1606	108
396	20240424	144400	294895424	1606	1606	1606	1606	1185
397	20240424	144300	292992314	1606	1607	1607	1606	1413
398	20240424	144200	290721704	1607	1608	1608	1607	5000
399	20240424	144100	282685818	1609	1609	1609	1609	0
400	20240424	144000	282685818	1609	1609	1609	1609	2067
401	20240424	143900	279360015	1608	1608	1608	1608	0
402	20240424	143800	279360015	1608	1608	1608	1608	0
403	20240424	143700	279360015	1608	1608	1608	1608	0
404	20240424	143600	279360015	1608	1608	1608	1608	75
405	20240424	143500	279239415	1608	1608	1608	1608	25
406	20240424	143400	279199215	1607	1608	1608	1607	100
407	20240424	143300	279038514	1609	1609	1609	1609	0
408	20240424	143200	279038514	1609	1609	1609	1609	0
409	20240424	143100	279038514	1609	1609	1609	1609	0
410	20240424	143000	279038514	1609	1607	1609	1607	155
411	20240424	142900	278789227	1610	1610	1610	1610	1
412	20240424	142800	278787617	1607	1607	1607	1607	0
413	20240424	142700	278787617	1607	1607	1607	1607	0
414	20240424	142600	278787617	1607	1607	1607	1607	0
415	20240424	142500	278787617	1607	1607	1607	1607	4053
416	20240424	142400	272274446	1611	1611	1611	1611	0
417	20240424	142300	272274446	1611	1607	1611	1607	1658
418	20240424	142200	269607008	1606	1606	1606	1606	0
419	20240424	142100	269607008	1606	1606	1606	1606	50
420	20240424	142000	269526708	1606	1606	1606	1606	0
421	20240424	141900	269526708	1606	1609	1609	1606	215
422	20240424	141800	269181381	1606	1606	1606	1606	0
423	20240424	141700	269181381	1606	1606	1606	1606	0
424	20240424	141600	269181381	1606	1606	1606	1606	0
425	20240424	141500	269181381	1606	1608	1608	1606	2363
426	20240424	141400	265381873	1609	1612	1612	1609	8051
427	20240424	141300	252425657	1612	1615	1615	1612	401
428	20240424	141200	251778721	1615	1615	1615	1615	0
429	20240424	141100	251778721	1615	1610	1615	1610	57
430	20240424	141000	251686936	1615	1615	1615	1615	0
431	20240424	140900	251686936	1615	1615	1615	1615	0
432	20240424	140800	251686936	1615	1615	1615	1615	0
433	20240424	140700	251686936	1615	1615	1615	1615	0
434	20240424	140600	251686936	1615	1615	1615	1615	0
435	20240424	140500	251686936	1615	1610	1615	1610	55
436	20240424	140400	251598381	1610	1610	1610	1610	0
437	20240424	140300	251598381	1610	1610	1610	1610	0
438	20240424	140200	251598381	1610	1614	1615	1610	9347
439	20240424	140100	236533609	1614	1615	1615	1614	8676
440	20240424	140000	222527980	1616	1618	1618	1616	2098
441	20240424	135900	219136946	1618	1618	1618	1618	800
442	20240424	135800	217842546	1618	1618	1618	1618	27
443	20240424	135700	217798860	1620	1620	1620	1620	1
444	20240424	135600	217797240	1620	1620	1620	1620	10
445	20240424	135500	217781040	1620	1620	1620	1620	80
446	20240424	135400	217651440	1620	1620	1620	1620	215
447	20240424	135300	217303140	1620	1620	1620	1620	1500
448	20240424	135200	214873140	1620	1620	1620	1620	0
449	20240424	135100	214873140	1620	1620	1620	1620	0
450	20240424	135000	214873140	1620	1620	1620	1620	10
451	20240424	134900	214856940	1620	1620	1620	1620	245
452	20240424	134800	214460040	1620	1620	1620	1620	0
453	20240424	134700	214460040	1620	1620	1620	1620	5000
454	20240424	134600	206360040	1620	1620	1620	1620	0
455	20240424	134500	206360040	1620	1620	1620	1620	0
456	20240424	134400	206360040	1620	1620	1620	1620	0
457	20240424	134300	206360040	1620	1620	1620	1620	0
458	20240424	134200	206360040	1620	1620	1620	1620	0
459	20240424	134100	206360040	1620	1620	1620	1620	0
460	20240424	134000	206360040	1620	1620	1620	1620	1915
461	20240424	133900	203257740	1619	1619	1619	1619	0
462	20240424	133800	203257740	1619	1619	1619	1619	0
463	20240424	133700	203257740	1619	1618	1619	1618	3003
464	20240424	133600	198397886	1618	1618	1618	1618	0
465	20240424	133500	198397886	1618	1618	1618	1618	0
466	20240424	133400	198397886	1618	1618	1618	1618	1
467	20240424	133300	198396268	1615	1615	1615	1615	5
468	20240424	133200	198388193	1615	1615	1615	1615	0
469	20240424	133100	198388193	1615	1615	1615	1615	0
470	20240424	133000	198388193	1615	1615	1615	1615	0
471	20240424	132900	198388193	1615	1615	1615	1615	0
472	20240424	132800	198388193	1615	1615	1615	1615	3
473	20240424	132700	198383348	1615	1615	1615	1615	9
474	20240424	132600	198368813	1614	1615	1615	1614	7
475	20240424	132500	198357511	1614	1614	1614	1614	0
476	20240424	132400	198357511	1614	1614	1614	1614	0
477	20240424	132300	198357511	1614	1614	1614	1614	0
478	20240424	132200	198357511	1614	1614	1614	1614	0
479	20240424	132100	198357511	1614	1614	1614	1614	1569
480	20240424	132000	195825145	1614	1614	1614	1614	0
481	20240424	131900	195825145	1614	1614	1614	1614	0
482	20240424	131800	195825145	1614	1614	1614	1614	0
483	20240424	131700	195825145	1614	1614	1614	1614	10
484	20240424	131600	195809005	1614	1614	1614	1614	10
485	20240424	131500	195792865	1620	1620	1620	1620	0
486	20240424	131400	195792865	1620	1620	1620	1620	0
487	20240424	131300	195792865	1620	1620	1620	1620	561
488	20240424	131200	194884045	1620	1620	1620	1620	30
489	20240424	131100	194835445	1620	1620	1620	1620	0
490	20240424	131000	194835445	1620	1620	1620	1620	0
491	20240424	130900	194835445	1620	1620	1620	1620	0
492	20240424	130800	194835445	1620	1620	1620	1620	2
493	20240424	130700	194832205	1620	1620	1620	1620	0
494	20240424	130600	194832205	1620	1620	1620	1620	10
495	20240424	130500	194816005	1620	1616	1620	1613	830
496	20240424	130400	193476596	1616	1620	1620	1616	23
497	20240424	130300	193439416	1620	1620	1620	1620	1
498	20240424	130200	193437796	1616	1616	1616	1616	0
499	20240424	130100	193437796	1616	1616	1616	1616	0
500	20240424	130000	193437796	1616	1620	1620	1616	14
501	20240424	125900	193415164	1620	1620	1620	1620	0
502	20240424	125800	193415164	1620	1620	1620	1620	0
503	20240424	125700	193415164	1620	1620	1620	1620	0
504	20240424	125600	193415164	1620	1620	1620	1620	0
505	20240424	125500	193415164	1620	1620	1620	1620	0
506	20240424	125400	193415164	1620	1620	1620	1620	0
507	20240424	125300	193415164	1620	1620	1620	1620	0
508	20240424	125200	193415164	1620	1620	1620	1620	0
509	20240424	125100	193415164	1620	1620	1620	1620	0
510	20240424	125000	193415164	1620	1620	1620	1620	1
511	20240424	124900	193413544	1613	1613	1613	1613	0
512	20240424	124800	193413544	1613	1613	1613	1613	0
513	20240424	124700	193413544	1613	1613	1613	1613	0
514	20240424	124600	193413544	1613	1613	1613	1613	0
515	20240424	124500	193413544	1613	1613	1613	1613	0
516	20240424	124400	193413544	1613	1613	1613	1613	0
517	20240424	124300	193413544	1613	1613	1613	1613	0
518	20240424	124200	193413544	1613	1613	1613	1613	0
519	20240424	124100	193413544	1613	1613	1613	1613	0
520	20240424	124000	193413544	1613	1613	1613	1613	0
521	20240424	123900	193413544	1613	1613	1613	1613	0
522	20240424	123800	193413544	1613	1613	1613	1613	0
523	20240424	123700	193413544	1613	1613	1613	1613	0
524	20240424	123600	193413544	1613	1613	1613	1613	1985
525	20240424	123500	190211739	1613	1617	1617	1613	4654
526	20240424	123400	182702745	1622	1626	1626	1622	3
527	20240424	123300	182697871	1625	1625	1626	1625	141
528	20240424	123200	182468647	1624	1624	1624	1624	2
529	20240424	123100	182465399	1625	1625	1625	1625	968
530	20240424	123000	180892399	1616	1616	1616	1616	0
531	20240424	122900	180892399	1616	1616	1616	1616	0
532	20240424	122800	180892399	1616	1616	1616	1616	0
533	20240424	122700	180892399	1616	1616	1616	1616	0
534	20240424	122600	180892399	1616	1616	1616	1616	0
535	20240424	122500	180892399	1616	1616	1616	1616	0
536	20240424	122400	180892399	1616	1616	1616	1616	0
537	20240424	122300	180892399	1616	1616	1616	1616	0
538	20240424	122200	180892399	1616	1616	1616	1616	0
539	20240424	122100	180892399	1616	1616	1616	1616	0
540	20240424	122000	180892399	1616	1616	1616	1616	1000
541	20240424	121900	179276399	1615	1615	1615	1615	0
542	20240424	121800	179276399	1615	1625	1625	1615	200
543	20240424	121700	178953025	1627	1627	1627	1627	0
544	20240424	121600	178953025	1627	1627	1627	1627	0
545	20240424	121500	178953025	1627	1627	1627	1627	9
546	20240424	121400	178938382	1627	1627	1627	1627	0
547	20240424	121300	178938382	1627	1627	1627	1627	0
548	20240424	121200	178938382	1627	1627	1627	1627	0
549	20240424	121100	178938382	1627	1627	1627	1627	0
550	20240424	121000	178938382	1627	1627	1627	1627	0
551	20240424	120900	178938382	1627	1627	1627	1627	89
552	20240424	120800	178793579	1627	1627	1627	1627	0
553	20240424	120700	178793579	1627	1629	1629	1627	14
554	20240424	120600	178770787	1629	1629	1629	1629	0
555	20240424	120500	178770787	1629	1629	1629	1629	2
556	20240424	120400	178767529	1629	1629	1629	1629	0
557	20240424	120300	178767529	1629	1628	1629	1628	23
558	20240424	120200	178730084	1628	1628	1628	1628	0
559	20240424	120100	178730084	1628	1618	1628	1618	85
560	20240424	120000	178591934	1618	1618	1618	1618	1001
561	20240424	115900	176972316	1618	1618	1618	1618	41
562	20240424	115800	176905978	1628	1628	1628	1628	0
563	20240424	115700	176905978	1628	1628	1628	1628	0
564	20240424	115600	176905978	1628	1628	1628	1628	0
565	20240424	115500	176905978	1628	1628	1628	1628	0
566	20240424	115400	176905978	1628	1628	1628	1628	1
567	20240424	115300	176904350	1615	1620	1628	1615	3010
568	20240424	115200	172033142	1620	1620	1620	1615	1752
569	20240424	115100	169197697	1620	1620	1620	1620	1
570	20240424	115000	169196077	1615	1618	1618	1615	1000
571	20240424	114900	167581061	1620	1620	1620	1619	65
572	20240424	114800	167475821	1620	1620	1620	1620	0
573	20240424	114700	167475821	1620	1620	1620	1620	0
574	20240424	114600	167475821	1620	1620	1620	1620	1
575	20240424	114500	167474201	1615	1615	1615	1615	195
576	20240424	114400	167159276	1615	1615	1615	1615	0
577	20240424	114300	167159276	1615	1616	1616	1615	1000
578	20240424	114200	165544178	1630	1630	1630	1630	1
579	20240424	114100	165542548	1616	1616	1616	1616	0
580	20240424	114000	165542548	1616	1616	1616	1616	0
581	20240424	113900	165542548	1616	1616	1616	1616	475
582	20240424	113800	164774948	1615	1631	1631	1615	629
583	20240424	113700	163755929	1623	1617	1623	1617	2432
584	20240424	113600	159815385	1617	1617	1617	1617	1
585	20240424	113500	159813768	1616	1616	1616	1616	1002
586	20240424	113400	158194536	1617	1617	1617	1617	0
587	20240424	113300	158194536	1617	1617	1617	1617	0
588	20240424	113200	158194536	1617	1617	1617	1617	0
589	20240424	113100	158194536	1617	1617	1617	1617	100
590	20240424	113000	158032836	1617	1617	1617	1617	0
591	20240424	112900	158032836	1617	1617	1617	1617	0
592	20240424	112800	158032836	1617	1617	1617	1617	253
593	20240424	112700	157623735	1617	1617	1617	1617	0
594	20240424	112600	157623735	1617	1617	1617	1617	309
595	20240424	112500	157124082	1617	1617	1617	1617	0
596	20240424	112400	157124082	1617	1617	1617	1617	2
597	20240424	112300	157120848	1617	1617	1617	1617	0
598	20240424	112200	157120848	1617	1617	1617	1617	0
599	20240424	112100	157120848	1617	1616	1617	1616	107
600	20240424	112000	156947935	1616	1616	1616	1616	60
601	20240424	111900	156850975	1616	1616	1616	1616	100
602	20240424	111800	156689375	1616	1616	1616	1616	0
603	20240424	111700	156689375	1616	1616	1616	1616	0
604	20240424	111600	156689375	1616	1616	1616	1616	200
605	20240424	111500	156366175	1616	1616	1616	1616	0
606	20240424	111400	156366175	1616	1612	1616	1612	665
607	20240424	111300	155291935	1611	1612	1612	1611	448
608	20240424	111200	154570107	1616	1616	1616	1616	0
609	20240424	111100	154570107	1616	1611	1616	1611	2098
610	20240424	111000	151184739	1616	1616	1616	1616	410
611	20240424	110900	150522179	1616	1616	1616	1616	200
612	20240424	110800	150198979	1616	1609	1616	1609	2
613	20240424	110700	150195754	1616	1616	1616	1616	0
614	20240424	110600	150195754	1616	1615	1616	1615	1709
615	20240424	110500	147435718	1608	1608	1608	1608	268
616	20240424	110400	147004774	1615	1610	1615	1610	2
617	20240424	110300	147001549	1608	1611	1615	1608	3471
618	20240424	110200	141419734	1612	1615	1615	1612	2
619	20240424	110100	141416507	1609	1609	1609	1609	10
620	20240424	110000	141400417	1615	1615	1615	1615	0
621	20240424	105900	141400417	1615	1615	1615	1615	0
622	20240424	105800	141400417	1615	1610	1615	1608	2001
623	20240424	105700	138182682	1610	1610	1610	1610	0
624	20240424	105600	138182682	1610	1610	1610	1610	300
625	20240424	105500	137699682	1610	1617	1617	1608	4953
626	20240424	105400	129720850	1618	1618	1618	1618	1
627	20240424	105300	129719232	1623	1623	1623	1623	0
628	20240424	105200	129719232	1623	1623	1623	1623	0
629	20240424	105100	129719232	1623	1623	1623	1623	2
630	20240424	105000	129715986	1623	1623	1623	1623	40
631	20240424	104900	129651066	1623	1623	1623	1623	2
632	20240424	104800	129647820	1623	1623	1623	1623	0
633	20240424	104700	129647820	1623	1623	1623	1623	11
634	20240424	104600	129629967	1623	1623	1623	1623	1
635	20240424	104500	129628344	1615	1615	1615	1615	0
636	20240424	104400	129628344	1615	1615	1615	1615	12
637	20240424	104300	129608964	1623	1623	1623	1623	0
638	20240424	104200	129608964	1623	1623	1623	1623	1
639	20240424	104100	129607341	1615	1616	1616	1615	3000
640	20240424	104000	124762320	1616	1616	1616	1616	3001
641	20240424	103900	119912704	1616	1620	1620	1616	12000
642	20240424	103800	100514867	1619	1619	1619	1619	200
643	20240424	103700	100191067	1619	1619	1619	1619	0
644	20240424	103600	100191067	1619	1619	1619	1619	232
645	20240424	103500	99815459	1625	1625	1625	1625	100
646	20240424	103400	99652959	1620	1620	1620	1620	2000
647	20240424	103300	96412959	1620	1620	1620	1620	0
648	20240424	103200	96412959	1620	1623	1623	1620	250
649	20240424	103100	96007727	1635	1626	1635	1626	203
650	20240424	103000	95675839	1634	1634	1634	1634	3
651	20240424	102900	95670937	1616	1616	1616	1616	0
652	20240424	102800	95670937	1616	1616	1616	1616	0
653	20240424	102700	95670937	1616	1616	1616	1616	0
654	20240424	102600	95670937	1616	1616	1616	1616	0
655	20240424	102500	95670937	1616	1616	1616	1616	0
656	20240424	102400	95670937	1616	1616	1616	1616	0
657	20240424	102300	95670937	1616	1616	1616	1616	0
658	20240424	102200	95670937	1616	1624	1624	1616	1056
659	20240424	102100	93960489	1615	1615	1615	1615	0
660	20240424	102000	93960489	1615	1615	1615	1615	0
661	20240424	101900	93960489	1615	1615	1615	1615	0
662	20240424	101800	93960489	1615	1615	1615	1615	0
663	20240424	101700	93960489	1615	1639	1639	1613	11879
664	20240424	101600	74597327	1650	1650	1650	1650	0
665	20240424	101500	74597327	1650	1650	1650	1650	5
666	20240424	101400	74589077	1650	1647	1650	1647	46
667	20240424	101300	74513303	1647	1647	1647	1647	1
668	20240424	101200	74511656	1639	1639	1639	1639	0
669	20240424	101100	74511656	1639	1639	1639	1639	0
670	20240424	101000	74511656	1639	1639	1639	1639	0
671	20240424	100900	74511656	1639	1639	1639	1639	1
672	20240424	100800	74510017	1648	1648	1648	1648	1
673	20240424	100700	74508369	1635	1637	1637	1635	1494
674	20240424	100600	72065261	1638	1638	1638	1636	104
675	20240424	100500	71895108	1638	1638	1638	1638	2
676	20240424	100400	71891832	1637	1646	1646	1637	54
677	20240424	100300	71803328	1650	1650	1650	1650	0
678	20240424	100200	71803328	1650	1650	1650	1650	0
679	20240424	100100	71803328	1650	1650	1650	1650	0
680	20240424	100000	71803328	1650	1650	1650	1650	50
681	20240424	095900	71720828	1650	1650	1650	1650	0
682	20240424	095800	71720828	1650	1650	1650	1650	0
683	20240424	095700	71720828	1650	1650	1650	1637	74
684	20240424	095600	71599293	1650	1650	1650	1650	2
685	20240424	095500	71595993	1650	1650	1650	1650	626
686	20240424	095400	70563093	1650	1650	1650	1650	14
687	20240424	095300	70539993	1650	1650	1650	1650	3
688	20240424	095200	70535043	1650	1650	1650	1650	0
689	20240424	095100	70535043	1650	1643	1650	1643	15014
690	20240424	095000	45765176	1643	1643	1643	1643	40
691	20240424	094900	45699456	1642	1642	1642	1642	6
692	20240424	094800	45689604	1642	1642	1642	1642	101
693	20240424	094700	45523762	1642	1642	1642	1642	13
694	20240424	094600	45502416	1635	1635	1635	1635	0
695	20240424	094500	45502416	1635	1635	1635	1635	0
696	20240424	094400	45502416	1635	1635	1635	1635	0
697	20240424	094300	45502416	1635	1636	1636	1635	4000
698	20240424	094200	38961209	1643	1643	1643	1643	0
699	20240424	094100	38961209	1643	1643	1643	1643	0
700	20240424	094000	38961209	1643	1643	1643	1643	0
701	20240424	093900	38961209	1643	1636	1643	1636	56
702	20240424	093800	38869243	1636	1636	1636	1636	0
703	20240424	093700	38869243	1636	1636	1636	1636	1
704	20240424	093600	38867607	1636	1635	1638	1635	1556
705	20240424	093500	36320506	1635	1637	1637	1635	2664
706	20240424	093400	31962489	1637	1637	1637	1637	1630
707	20240424	093300	29294179	1637	1638	1638	1637	3000
708	20240424	093200	24382179	1648	1645	1648	1637	1004
709	20240424	093100	22738304	1649	1649	1649	1649	0
710	20240424	093000	22738304	1649	1638	1649	1638	2100
711	20240424	092900	19297404	1650	1650	1650	1650	1
712	20240424	092800	19295754	1638	1638	1638	1638	1000
713	20240424	092700	17657754	1644	1644	1644	1644	138
714	20240424	092600	17430882	1644	1639	1644	1639	1000
715	20240424	092500	15791877	1636	1638	1639	1636	2215
716	20240424	092400	12164924	1645	1639	1645	1637	3347
717	20240424	092300	6684246	1654	1654	1654	1654	12
718	20240424	092200	6664398	1654	1654	1654	1654	0
719	20240424	092100	6664398	1654	1654	1654	1654	100
720	20240424	092000	6498998	1655	1655	1655	1655	0
721	20240424	091900	6498998	1655	1655	1655	1655	0
722	20240424	091800	6498998	1655	1655	1655	1655	0
723	20240424	091700	6498998	1655	1656	1656	1637	1114
724	20240424	091600	4673518	1658	1658	1658	1658	0
725	20240424	091500	4673518	1658	1658	1658	1658	0
726	20240424	091400	4673518	1658	1657	1658	1657	17
727	20240424	091300	4645339	1660	1660	1660	1660	0
728	20240424	091200	4645339	1660	1660	1660	1660	127
729	20240424	091100	4434519	1661	1661	1661	1661	0
730	20240424	091000	4434519	1661	1660	1661	1660	31
731	20240424	090900	4383058	1660	1660	1660	1660	19
732	20240424	090800	4351518	1660	1638	1660	1637	1280
733	20240424	090700	2256134	1664	1663	1664	1663	100
734	20240424	090600	2089793	1665	1644	1665	1637	201
735	20240424	090500	1760190	1649	1649	1649	1649	0
736	20240424	090400	1760190	1649	1649	1649	1649	258
737	20240424	090300	1334748	1679	1670	1679	1670	21
738	20240424	090200	1299669	1644	1645	1645	1644	377
739	20240424	090100	679654	1645	1690	1690	1645	403
740	20240424	090000	16468	1690	1642	1690	1642	10