KissMeData/413600/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	213000	48965950	2420	2420	2420	2420	23
3	20240424	212900	48965950	2420	2420	2420	2420	0
4	20240424	212800	48965950	2420	2420	2420	2420	0
5	20240424	212700	48965950	2420	2420	2420	2420	0
6	20240424	212600	48965950	2420	2420	2420	2420	0
7	20240424	212500	48965950	2420	2420	2420	2420	0
8	20240424	212400	48965950	2420	2420	2420	2420	0
9	20240424	212300	48965950	2420	2420	2420	2420	0
10	20240424	212200	48965950	2420	2420	2420	2420	0
11	20240424	212100	48965950	2420	2420	2420	2420	0
12	20240424	212000	48965950	2420	2420	2420	2420	0
13	20240424	211900	48965950	2420	2420	2420	2420	0
14	20240424	211800	48965950	2420	2420	2420	2420	0
15	20240424	211700	48965950	2420	2420	2420	2420	0
16	20240424	211600	48965950	2420	2420	2420	2420	0
17	20240424	211500	48965950	2420	2420	2420	2420	0
18	20240424	211400	48965950	2420	2420	2420	2420	0
19	20240424	211300	48965950	2420	2420	2420	2420	0
20	20240424	211200	48965950	2420	2420	2420	2420	0
21	20240424	211100	48965950	2420	2420	2420	2420	0
22	20240424	211000	48965950	2420	2420	2420	2420	0
23	20240424	210900	48965950	2420	2420	2420	2420	0
24	20240424	210800	48965950	2420	2420	2420	2420	0
25	20240424	210700	48965950	2420	2420	2420	2420	0
26	20240424	210600	48965950	2420	2420	2420	2420	0
27	20240424	210500	48965950	2420	2420	2420	2420	0
28	20240424	210400	48965950	2420	2420	2420	2420	0
29	20240424	210300	48965950	2420	2420	2420	2420	0
30	20240424	210200	48965950	2420	2420	2420	2420	0
31	20240424	210100	48965950	2420	2420	2420	2420	0
32	20240424	210000	48965950	2420	2420	2420	2420	23
33	20240424	205900	48965950	2420	2420	2420	2420	0
34	20240424	205800	48965950	2420	2420	2420	2420	0
35	20240424	205700	48965950	2420	2420	2420	2420	0
36	20240424	205600	48965950	2420	2420	2420	2420	0
37	20240424	205500	48965950	2420	2420	2420	2420	0
38	20240424	205400	48965950	2420	2420	2420	2420	0
39	20240424	205300	48965950	2420	2420	2420	2420	0
40	20240424	205200	48965950	2420	2420	2420	2420	0
41	20240424	205100	48965950	2420	2420	2420	2420	0
42	20240424	205000	48965950	2420	2420	2420	2420	0
43	20240424	204900	48965950	2420	2420	2420	2420	0
44	20240424	204800	48965950	2420	2420	2420	2420	0
45	20240424	204700	48965950	2420	2420	2420	2420	0
46	20240424	204600	48965950	2420	2420	2420	2420	0
47	20240424	204500	48965950	2420	2420	2420	2420	0
48	20240424	204400	48965950	2420	2420	2420	2420	0
49	20240424	204300	48965950	2420	2420	2420	2420	0
50	20240424	204200	48965950	2420	2420	2420	2420	0
51	20240424	204100	48965950	2420	2420	2420	2420	0
52	20240424	204000	48965950	2420	2420	2420	2420	0
53	20240424	203900	48965950	2420	2420	2420	2420	0
54	20240424	203800	48965950	2420	2420	2420	2420	0
55	20240424	203700	48965950	2420	2420	2420	2420	0
56	20240424	203600	48965950	2420	2420	2420	2420	0
57	20240424	203500	48965950	2420	2420	2420	2420	0
58	20240424	203400	48965950	2420	2420	2420	2420	0
59	20240424	203300	48965950	2420	2420	2420	2420	0
60	20240424	203200	48965950	2420	2420	2420	2420	0
61	20240424	203100	48965950	2420	2420	2420	2420	0
62	20240424	203000	48965950	2420	2420	2420	2420	23
63	20240424	202900	48965950	2420	2420	2420	2420	0
64	20240424	202800	48965950	2420	2420	2420	2420	0
65	20240424	202700	48965950	2420	2420	2420	2420	0
66	20240424	202600	48965950	2420	2420	2420	2420	0
67	20240424	202500	48965950	2420	2420	2420	2420	0
68	20240424	202400	48965950	2420	2420	2420	2420	0
69	20240424	202300	48965950	2420	2420	2420	2420	0
70	20240424	202200	48965950	2420	2420	2420	2420	0
71	20240424	202100	48965950	2420	2420	2420	2420	0
72	20240424	202000	48965950	2420	2420	2420	2420	0
73	20240424	201900	48965950	2420	2420	2420	2420	0
74	20240424	201800	48965950	2420	2420	2420	2420	0
75	20240424	201700	48965950	2420	2420	2420	2420	0
76	20240424	201600	48965950	2420	2420	2420	2420	0
77	20240424	201500	48965950	2420	2420	2420	2420	0
78	20240424	201400	48965950	2420	2420	2420	2420	0
79	20240424	201300	48965950	2420	2420	2420	2420	0
80	20240424	201200	48965950	2420	2420	2420	2420	0
81	20240424	201100	48965950	2420	2420	2420	2420	0
82	20240424	201000	48965950	2420	2420	2420	2420	0
83	20240424	200900	48965950	2420	2420	2420	2420	0
84	20240424	200800	48965950	2420	2420	2420	2420	0
85	20240424	200700	48965950	2420	2420	2420	2420	0
86	20240424	200600	48965950	2420	2420	2420	2420	0
87	20240424	200500	48965950	2420	2420	2420	2420	0
88	20240424	200400	48965950	2420	2420	2420	2420	0
89	20240424	200300	48965950	2420	2420	2420	2420	0
90	20240424	200200	48965950	2420	2420	2420	2420	0
91	20240424	200100	48965950	2420	2420	2420	2420	0
92	20240424	200000	48965950	2420	2420	2420	2420	23
93	20240424	195900	48965950	2420	2420	2420	2420	0
94	20240424	195800	48965950	2420	2420	2420	2420	0
95	20240424	195700	48965950	2420	2420	2420	2420	0
96	20240424	195600	48965950	2420	2420	2420	2420	0
97	20240424	195500	48965950	2420	2420	2420	2420	0
98	20240424	195400	48965950	2420	2420	2420	2420	0
99	20240424	195300	48965950	2420	2420	2420	2420	0
100	20240424	195200	48965950	2420	2420	2420	2420	0
101	20240424	195100	48965950	2420	2420	2420	2420	0
102	20240424	195000	48965950	2420	2420	2420	2420	0
103	20240424	194900	48965950	2420	2420	2420	2420	0
104	20240424	194800	48965950	2420	2420	2420	2420	0
105	20240424	194700	48965950	2420	2420	2420	2420	0
106	20240424	194600	48965950	2420	2420	2420	2420	0
107	20240424	194500	48965950	2420	2420	2420	2420	0
108	20240424	194400	48965950	2420	2420	2420	2420	0
109	20240424	194300	48965950	2420	2420	2420	2420	0
110	20240424	194200	48965950	2420	2420	2420	2420	0
111	20240424	194100	48965950	2420	2420	2420	2420	0
112	20240424	194000	48965950	2420	2420	2420	2420	0
113	20240424	193900	48965950	2420	2420	2420	2420	0
114	20240424	193800	48965950	2420	2420	2420	2420	0
115	20240424	193700	48965950	2420	2420	2420	2420	0
116	20240424	193600	48965950	2420	2420	2420	2420	0
117	20240424	193500	48965950	2420	2420	2420	2420	0
118	20240424	193400	48965950	2420	2420	2420	2420	0
119	20240424	193300	48965950	2420	2420	2420	2420	0
120	20240424	193200	48965950	2420	2420	2420	2420	0
121	20240424	193100	48965950	2420	2420	2420	2420	0
122	20240424	193000	48965950	2420	2420	2420	2420	23
123	20240424	192900	48965950	2420	2420	2420	2420	0
124	20240424	192800	48965950	2420	2420	2420	2420	0
125	20240424	192700	48965950	2420	2420	2420	2420	0
126	20240424	192600	48965950	2420	2420	2420	2420	0
127	20240424	192500	48965950	2420	2420	2420	2420	0
128	20240424	192400	48965950	2420	2420	2420	2420	0
129	20240424	192300	48965950	2420	2420	2420	2420	0
130	20240424	192200	48965950	2420	2420	2420	2420	0
131	20240424	192100	48965950	2420	2420	2420	2420	0
132	20240424	192000	48965950	2420	2420	2420	2420	0
133	20240424	191900	48965950	2420	2420	2420	2420	0
134	20240424	191800	48965950	2420	2420	2420	2420	0
135	20240424	191700	48965950	2420	2420	2420	2420	0
136	20240424	191600	48965950	2420	2420	2420	2420	0
137	20240424	191500	48965950	2420	2420	2420	2420	0
138	20240424	191400	48965950	2420	2420	2420	2420	0
139	20240424	191300	48965950	2420	2420	2420	2420	0
140	20240424	191200	48965950	2420	2420	2420	2420	0
141	20240424	191100	48965950	2420	2420	2420	2420	0
142	20240424	191000	48965950	2420	2420	2420	2420	0
143	20240424	190900	48965950	2420	2420	2420	2420	0
144	20240424	190800	48965950	2420	2420	2420	2420	0
145	20240424	190700	48965950	2420	2420	2420	2420	0
146	20240424	190600	48965950	2420	2420	2420	2420	0
147	20240424	190500	48965950	2420	2420	2420	2420	0
148	20240424	190400	48965950	2420	2420	2420	2420	0
149	20240424	190300	48965950	2420	2420	2420	2420	0
150	20240424	190200	48965950	2420	2420	2420	2420	0
151	20240424	190100	48965950	2420	2420	2420	2420	0
152	20240424	190000	48965950	2420	2420	2420	2420	23
153	20240424	185900	48965950	2420	2420	2420	2420	0
154	20240424	185800	48965950	2420	2420	2420	2420	0
155	20240424	185700	48965950	2420	2420	2420	2420	0
156	20240424	185600	48965950	2420	2420	2420	2420	0
157	20240424	185500	48965950	2420	2420	2420	2420	0
158	20240424	185400	48965950	2420	2420	2420	2420	0
159	20240424	185300	48965950	2420	2420	2420	2420	0
160	20240424	185200	48965950	2420	2420	2420	2420	0
161	20240424	185100	48965950	2420	2420	2420	2420	0
162	20240424	185000	48965950	2420	2420	2420	2420	0
163	20240424	184900	48965950	2420	2420	2420	2420	0
164	20240424	184800	48965950	2420	2420	2420	2420	0
165	20240424	184700	48965950	2420	2420	2420	2420	0
166	20240424	184600	48965950	2420	2420	2420	2420	0
167	20240424	184500	48965950	2420	2420	2420	2420	0
168	20240424	184400	48965950	2420	2420	2420	2420	0
169	20240424	184300	48965950	2420	2420	2420	2420	0
170	20240424	184200	48965950	2420	2420	2420	2420	0
171	20240424	184100	48965950	2420	2420	2420	2420	0
172	20240424	184000	48965950	2420	2420	2420	2420	0
173	20240424	183900	48965950	2420	2420	2420	2420	0
174	20240424	183800	48965950	2420	2420	2420	2420	0
175	20240424	183700	48965950	2420	2420	2420	2420	0
176	20240424	183600	48965950	2420	2420	2420	2420	0
177	20240424	183500	48965950	2420	2420	2420	2420	0
178	20240424	183400	48965950	2420	2420	2420	2420	0
179	20240424	183300	48965950	2420	2420	2420	2420	0
180	20240424	183200	48965950	2420	2420	2420	2420	0
181	20240424	183100	48965950	2420	2420	2420	2420	0
182	20240424	183000	48965950	2420	2420	2420	2420	23
183	20240424	182900	48965950	2420	2420	2420	2420	0
184	20240424	182800	48965950	2420	2420	2420	2420	0
185	20240424	182700	48965950	2420	2420	2420	2420	0
186	20240424	182600	48965950	2420	2420	2420	2420	0
187	20240424	182500	48965950	2420	2420	2420	2420	0
188	20240424	182400	48965950	2420	2420	2420	2420	0
189	20240424	182300	48965950	2420	2420	2420	2420	0
190	20240424	182200	48965950	2420	2420	2420	2420	0
191	20240424	182100	48965950	2420	2420	2420	2420	0
192	20240424	182000	48965950	2420	2420	2420	2420	0
193	20240424	181900	48965950	2420	2420	2420	2420	0
194	20240424	181800	48965950	2420	2420	2420	2420	0
195	20240424	181700	48965950	2420	2420	2420	2420	0
196	20240424	181600	48965950	2420	2420	2420	2420	0
197	20240424	181500	48965950	2420	2420	2420	2420	0
198	20240424	181400	48965950	2420	2420	2420	2420	0
199	20240424	181300	48965950	2420	2420	2420	2420	0
200	20240424	181200	48965950	2420	2420	2420	2420	0
201	20240424	181100	48965950	2420	2420	2420	2420	0
202	20240424	181000	48965950	2420	2420	2420	2420	0
203	20240424	180900	48965950	2420	2420	2420	2420	0
204	20240424	180800	48965950	2420	2420	2420	2420	0
205	20240424	180700	48965950	2420	2420	2420	2420	0
206	20240424	180600	48965950	2420	2420	2420	2420	0
207	20240424	180500	48965950	2420	2420	2420	2420	0
208	20240424	180400	48965950	2420	2420	2420	2420	0
209	20240424	180300	48965950	2420	2420	2420	2420	0
210	20240424	180200	48965950	2420	2420	2420	2420	0
211	20240424	180100	48965950	2420	2420	2420	2420	0
212	20240424	180000	48965950	2420	2420	2420	2420	23
213	20240424	175900	48965950	2420	2420	2420	2420	0
214	20240424	175800	48965950	2420	2420	2420	2420	0
215	20240424	175700	48965950	2420	2420	2420	2420	0
216	20240424	175600	48965950	2420	2420	2420	2420	0
217	20240424	175500	48965950	2420	2420	2420	2420	0
218	20240424	175400	48965950	2420	2420	2420	2420	0
219	20240424	175300	48965950	2420	2420	2420	2420	0
220	20240424	175200	48965950	2420	2420	2420	2420	0
221	20240424	175100	48965950	2420	2420	2420	2420	0
222	20240424	175000	48965950	2420	2420	2420	2420	0
223	20240424	174900	48965950	2420	2420	2420	2420	0
224	20240424	174800	48965950	2420	2420	2420	2420	0
225	20240424	174700	48965950	2420	2420	2420	2420	0
226	20240424	174600	48965950	2420	2420	2420	2420	0
227	20240424	174500	48965950	2420	2420	2420	2420	0
228	20240424	174400	48965950	2420	2420	2420	2420	0
229	20240424	174300	48965950	2420	2420	2420	2420	0
230	20240424	174200	48965950	2420	2420	2420	2420	0
231	20240424	174100	48965950	2420	2420	2420	2420	0
232	20240424	174000	48965950	2420	2420	2420	2420	0
233	20240424	173900	48965950	2420	2420	2420	2420	0
234	20240424	173800	48965950	2420	2420	2420	2420	0
235	20240424	173700	48965950	2420	2420	2420	2420	0
236	20240424	173600	48965950	2420	2420	2420	2420	0
237	20240424	173500	48965950	2420	2420	2420	2420	0
238	20240424	173400	48965950	2420	2420	2420	2420	0
239	20240424	173300	48965950	2420	2420	2420	2420	0
240	20240424	173200	48965950	2420	2420	2420	2420	0
241	20240424	173100	48965950	2420	2420	2420	2420	0
242	20240424	173000	48965950	2420	2420	2420	2420	23
243	20240424	172900	48965950	2420	2420	2420	2420	0
244	20240424	172800	48965950	2420	2420	2420	2420	0
245	20240424	172700	48965950	2420	2420	2420	2420	0
246	20240424	172600	48965950	2420	2420	2420	2420	0
247	20240424	172500	48965950	2420	2420	2420	2420	0
248	20240424	172400	48965950	2420	2420	2420	2420	0
249	20240424	172300	48965950	2420	2420	2420	2420	0
250	20240424	172200	48965950	2420	2420	2420	2420	0
251	20240424	172100	48965950	2420	2420	2420	2420	0
252	20240424	172000	48965950	2420	2420	2420	2420	0
253	20240424	171900	48965950	2420	2420	2420	2420	0
254	20240424	171800	48965950	2420	2420	2420	2420	0
255	20240424	171700	48965950	2420	2420	2420	2420	0
256	20240424	171600	48965950	2420	2420	2420	2420	0
257	20240424	171500	48965950	2420	2420	2420	2420	0
258	20240424	171400	48965950	2420	2420	2420	2420	0
259	20240424	171300	48965950	2420	2420	2420	2420	0
260	20240424	171200	48965950	2420	2420	2420	2420	0
261	20240424	171100	48965950	2420	2420	2420	2420	0
262	20240424	171000	48965950	2420	2420	2420	2420	0
263	20240424	170900	48965950	2420	2420	2420	2420	0
264	20240424	170800	48965950	2420	2420	2420	2420	0
265	20240424	170700	48965950	2420	2420	2420	2420	0
266	20240424	170600	48965950	2420	2420	2420	2420	0
267	20240424	170500	48965950	2420	2420	2420	2420	0
268	20240424	170400	48965950	2420	2420	2420	2420	0
269	20240424	170300	48965950	2420	2420	2420	2420	0
270	20240424	170200	48965950	2420	2420	2420	2420	0
271	20240424	170100	48965950	2420	2420	2420	2420	0
272	20240424	170000	48965950	2420	2420	2420	2420	23
273	20240424	165900	48965950	2420	2420	2420	2420	0
274	20240424	165800	48965950	2420	2420	2420	2420	0
275	20240424	165700	48965950	2420	2420	2420	2420	0
276	20240424	165600	48965950	2420	2420	2420	2420	0
277	20240424	165500	48965950	2420	2420	2420	2420	0
278	20240424	165400	48965950	2420	2420	2420	2420	0
279	20240424	165300	48965950	2420	2420	2420	2420	0
280	20240424	165200	48965950	2420	2420	2420	2420	0
281	20240424	165100	48965950	2420	2420	2420	2420	0
282	20240424	165000	48965950	2420	2420	2420	2420	0
283	20240424	164900	48965950	2420	2420	2420	2420	0
284	20240424	164800	48965950	2420	2420	2420	2420	0
285	20240424	164700	48965950	2420	2420	2420	2420	0
286	20240424	164600	48965950	2420	2420	2420	2420	0
287	20240424	164500	48965950	2420	2420	2420	2420	0
288	20240424	164400	48965950	2420	2420	2420	2420	0
289	20240424	164300	48965950	2420	2420	2420	2420	0
290	20240424	164200	48965950	2420	2420	2420	2420	0
291	20240424	164100	48965950	2420	2420	2420	2420	0
292	20240424	164000	48965950	2420	2420	2420	2420	0
293	20240424	163900	48965950	2420	2420	2420	2420	0
294	20240424	163800	48965950	2420	2420	2420	2420	0
295	20240424	163700	48965950	2420	2420	2420	2420	0
296	20240424	163600	48965950	2420	2420	2420	2420	0
297	20240424	163500	48965950	2420	2420	2420	2420	0
298	20240424	163400	48965950	2420	2420	2420	2420	0
299	20240424	163300	48965950	2420	2420	2420	2420	0
300	20240424	163200	48965950	2420	2420	2420	2420	0
301	20240424	163100	48965950	2420	2420	2420	2420	0
302	20240424	163000	48965950	2420	2420	2420	2420	23
303	20240424	162900	48965950	2420	2420	2420	2420	0
304	20240424	162800	48965950	2420	2420	2420	2420	0
305	20240424	162700	48965950	2420	2420	2420	2420	0
306	20240424	162600	48965950	2420	2420	2420	2420	0
307	20240424	162500	48965950	2420	2420	2420	2420	0
308	20240424	162400	48965950	2420	2420	2420	2420	0
309	20240424	162300	48965950	2420	2420	2420	2420	0
310	20240424	162200	48965950	2420	2420	2420	2420	0
311	20240424	162100	48965950	2420	2420	2420	2420	0
312	20240424	162000	48965950	2420	2420	2420	2420	0
313	20240424	161900	48965950	2420	2420	2420	2420	0
314	20240424	161800	48965950	2420	2420	2420	2420	0
315	20240424	161700	48965950	2420	2420	2420	2420	0
316	20240424	161600	48965950	2420	2420	2420	2420	0
317	20240424	161500	48965950	2420	2420	2420	2420	0
318	20240424	161400	48965950	2420	2420	2420	2420	0
319	20240424	161300	48965950	2420	2420	2420	2420	0
320	20240424	161200	48965950	2420	2420	2420	2420	0
321	20240424	161100	48965950	2420	2420	2420	2420	0
322	20240424	161000	48965950	2420	2420	2420	2420	0
323	20240424	160900	48965950	2420	2420	2420	2420	0
324	20240424	160800	48965950	2420	2420	2420	2420	0
325	20240424	160700	48965950	2420	2420	2420	2420	0
326	20240424	160600	48965950	2420	2420	2420	2420	0
327	20240424	160500	48965950	2420	2420	2420	2420	0
328	20240424	160400	48965950	2420	2420	2420	2420	0
329	20240424	160300	48965950	2420	2420	2420	2420	0
330	20240424	160200	48965950	2420	2420	2420	2420	0
331	20240424	160100	48965950	2420	2420	2420	2420	0
332	20240424	160000	48965950	2420	2420	2420	2420	23
333	20240424	155900	48965950	2420	2420	2420	2420	0
334	20240424	155800	48965950	2420	2420	2420	2420	0
335	20240424	155700	48965950	2420	2420	2420	2420	0
336	20240424	155600	48965950	2420	2420	2420	2420	0
337	20240424	155500	48965950	2420	2420	2420	2420	0
338	20240424	155400	48965950	2420	2420	2420	2420	0
339	20240424	155300	48965950	2420	2420	2420	2420	0
340	20240424	155200	48965950	2420	2420	2420	2420	0
341	20240424	155100	48965950	2420	2420	2420	2420	0
342	20240424	155000	48965950	2420	2420	2420	2420	0
343	20240424	154900	48965950	2420	2420	2420	2420	0
344	20240424	154800	48965950	2420	2420	2420	2420	0
345	20240424	154700	48965950	2420	2420	2420	2420	0
346	20240424	154600	48965950	2420	2420	2420	2420	0
347	20240424	154500	48965950	2420	2420	2420	2420	0
348	20240424	154400	48965950	2420	2420	2420	2420	0
349	20240424	154300	48965950	2420	2420	2420	2420	0
350	20240424	154200	48965950	2420	2420	2420	2420	0
351	20240424	154100	48965950	2420	2420	2420	2420	0
352	20240424	154000	48965950	2420	2420	2420	2420	0
353	20240424	153900	48965950	2420	2420	2420	2420	0
354	20240424	153800	48965950	2420	2420	2420	2420	0
355	20240424	153700	48965950	2420	2420	2420	2420	0
356	20240424	153600	48965950	2420	2420	2420	2420	0
357	20240424	153500	48965950	2420	2420	2420	2420	0
358	20240424	153400	48965950	2420	2420	2420	2420	0
359	20240424	153300	48965950	2420	2420	2420	2420	0
360	20240424	153200	48965950	2420	2420	2420	2420	0
361	20240424	153100	48965950	2420	2420	2420	2420	0
362	20240424	153000	48965950	2420	2420	2420	2420	46
363	20240424	152900	48910290	2420	2420	2420	2420	0
364	20240424	152800	48910290	2420	2420	2420	2420	0
365	20240424	152700	48910290	2420	2420	2420	2420	0
366	20240424	152600	48910290	2420	2420	2420	2420	0
367	20240424	152500	48910290	2420	2420	2420	2420	0
368	20240424	152400	48910290	2420	2420	2420	2420	0
369	20240424	152300	48910290	2420	2420	2420	2420	0
370	20240424	152200	48910290	2420	2420	2420	2420	0
371	20240424	152100	48910290	2420	2420	2420	2420	0
372	20240424	152000	48910290	2420	2420	2420	2420	0
373	20240424	151900	48910290	2420	2420	2420	2420	0
374	20240424	151800	48910290	2420	2420	2420	2420	50
375	20240424	151700	48789290	2415	2420	2420	2415	70
376	20240424	151600	48619950	2420	2420	2420	2420	0
377	20240424	151500	48619950	2420	2420	2420	2420	0
378	20240424	151400	48619950	2420	2425	2425	2420	5
379	20240424	151300	48607845	2420	2420	2420	2420	0
380	20240424	151200	48607845	2420	2420	2420	2420	0
381	20240424	151100	48607845	2420	2420	2420	2420	12
382	20240424	151000	48578805	2420	2420	2420	2420	1144
383	20240424	150900	45810325	2425	2425	2425	2420	3
384	20240424	150800	45803055	2420	2420	2420	2420	0
385	20240424	150700	45803055	2420	2420	2420	2420	0
386	20240424	150600	45803055	2420	2420	2420	2420	0
387	20240424	150500	45803055	2420	2420	2420	2420	0
388	20240424	150400	45803055	2420	2420	2420	2420	0
389	20240424	150300	45803055	2420	2420	2420	2420	0
390	20240424	150200	45803055	2420	2420	2420	2420	0
391	20240424	150100	45803055	2420	2420	2420	2420	0
392	20240424	150000	45803055	2420	2420	2420	2420	0
393	20240424	145900	45803055	2420	2420	2420	2420	1
394	20240424	145800	45800635	2425	2425	2425	2425	0
395	20240424	145700	45800635	2425	2425	2425	2425	0
396	20240424	145600	45800635	2425	2425	2425	2425	0
397	20240424	145500	45800635	2425	2425	2425	2425	0
398	20240424	145400	45800635	2425	2425	2425	2425	1
399	20240424	145300	45798210	2420	2420	2420	2420	0
400	20240424	145200	45798210	2420	2420	2420	2420	0
401	20240424	145100	45798210	2420	2420	2420	2420	0
402	20240424	145000	45798210	2420	2420	2420	2420	0
403	20240424	144900	45798210	2420	2420	2420	2420	1
404	20240424	144800	45795790	2420	2420	2420	2420	0
405	20240424	144700	45795790	2420	2420	2420	2420	0
406	20240424	144600	45795790	2420	2420	2420	2420	0
407	20240424	144500	45795790	2420	2420	2420	2420	0
408	20240424	144400	45795790	2420	2420	2420	2420	0
409	20240424	144300	45795790	2420	2420	2420	2420	0
410	20240424	144200	45795790	2420	2420	2420	2420	0
411	20240424	144100	45795790	2420	2420	2420	2420	0
412	20240424	144000	45795790	2420	2420	2420	2420	0
413	20240424	143900	45795790	2420	2420	2420	2420	0
414	20240424	143800	45795790	2420	2420	2420	2420	1
415	20240424	143700	45793370	2420	2420	2420	2420	100
416	20240424	143600	45551370	2420	2420	2420	2420	0
417	20240424	143500	45551370	2420	2420	2420	2420	0
418	20240424	143400	45551370	2420	2420	2420	2420	0
419	20240424	143300	45551370	2420	2420	2420	2420	0
420	20240424	143200	45551370	2420	2420	2420	2420	0
421	20240424	143100	45551370	2420	2420	2420	2420	0
422	20240424	143000	45551370	2420	2420	2420	2420	0
423	20240424	142900	45551370	2420	2420	2420	2420	0
424	20240424	142800	45551370	2420	2420	2420	2420	0
425	20240424	142700	45551370	2420	2420	2420	2420	0
426	20240424	142600	45551370	2420	2420	2420	2420	0
427	20240424	142500	45551370	2420	2420	2420	2420	0
428	20240424	142400	45551370	2420	2420	2420	2420	0
429	20240424	142300	45551370	2420	2420	2420	2420	0
430	20240424	142200	45551370	2420	2420	2420	2420	0
431	20240424	142100	45551370	2420	2420	2420	2420	0
432	20240424	142000	45551370	2420	2420	2420	2420	1000
433	20240424	141900	43131370	2425	2425	2425	2425	0
434	20240424	141800	43131370	2425	2425	2425	2425	0
435	20240424	141700	43131370	2425	2425	2425	2425	100
436	20240424	141600	42888870	2425	2425	2425	2425	0
437	20240424	141500	42888870	2425	2425	2425	2425	0
438	20240424	141400	42888870	2425	2425	2425	2425	0
439	20240424	141300	42888870	2425	2425	2425	2425	0
440	20240424	141200	42888870	2425	2425	2425	2425	0
441	20240424	141100	42888870	2425	2425	2425	2425	0
442	20240424	141000	42888870	2425	2425	2425	2425	0
443	20240424	140900	42888870	2425	2425	2425	2425	0
444	20240424	140800	42888870	2425	2425	2425	2425	200
445	20240424	140700	42403870	2425	2425	2425	2425	0
446	20240424	140600	42403870	2425	2425	2425	2425	0
447	20240424	140500	42403870	2425	2425	2425	2425	0
448	20240424	140400	42403870	2425	2425	2425	2425	0
449	20240424	140300	42403870	2425	2425	2425	2425	0
450	20240424	140200	42403870	2425	2425	2425	2425	0
451	20240424	140100	42403870	2425	2425	2425	2425	0
452	20240424	140000	42403870	2425	2425	2425	2425	0
453	20240424	135900	42403870	2425	2425	2425	2425	200
454	20240424	135800	41918870	2420	2420	2420	2420	0
455	20240424	135700	41918870	2420	2420	2420	2420	0
456	20240424	135600	41918870	2420	2420	2420	2420	0
457	20240424	135500	41918870	2420	2420	2420	2420	0
458	20240424	135400	41918870	2420	2420	2420	2420	0
459	20240424	135300	41918870	2420	2420	2420	2420	0
460	20240424	135200	41918870	2420	2420	2420	2420	0
461	20240424	135100	41918870	2420	2420	2420	2420	0
462	20240424	135000	41918870	2420	2420	2420	2420	0
463	20240424	134900	41918870	2420	2420	2420	2420	0
464	20240424	134800	41918870	2420	2420	2420	2420	0
465	20240424	134700	41918870	2420	2420	2420	2420	0
466	20240424	134600	41918870	2420	2420	2420	2420	0
467	20240424	134500	41918870	2420	2420	2420	2420	0
468	20240424	134400	41918870	2420	2420	2420	2420	0
469	20240424	134300	41918870	2420	2420	2420	2420	0
470	20240424	134200	41918870	2420	2420	2420	2420	1
471	20240424	134100	41916450	2420	2420	2420	2420	0
472	20240424	134000	41916450	2420	2420	2420	2420	0
473	20240424	133900	41916450	2420	2420	2420	2420	0
474	20240424	133800	41916450	2420	2420	2420	2420	0
475	20240424	133700	41916450	2420	2420	2420	2420	0
476	20240424	133600	41916450	2420	2420	2420	2420	10
477	20240424	133500	41892250	2420	2420	2420	2420	0
478	20240424	133400	41892250	2420	2420	2420	2420	0
479	20240424	133300	41892250	2420	2420	2420	2420	0
480	20240424	133200	41892250	2420	2420	2420	2420	0
481	20240424	133100	41892250	2420	2420	2420	2420	0
482	20240424	133000	41892250	2420	2420	2420	2420	0
483	20240424	132900	41892250	2420	2420	2420	2420	0
484	20240424	132800	41892250	2420	2420	2420	2420	0
485	20240424	132700	41892250	2420	2420	2420	2420	0
486	20240424	132600	41892250	2420	2420	2420	2420	0
487	20240424	132500	41892250	2420	2420	2420	2420	0
488	20240424	132400	41892250	2420	2420	2420	2420	0
489	20240424	132300	41892250	2420	2420	2420	2420	0
490	20240424	132200	41892250	2420	2420	2420	2420	0
491	20240424	132100	41892250	2420	2420	2420	2420	0
492	20240424	132000	41892250	2420	2420	2420	2420	0
493	20240424	131900	41892250	2420	2420	2420	2420	0
494	20240424	131800	41892250	2420	2420	2420	2420	0
495	20240424	131700	41892250	2420	2420	2420	2420	0
496	20240424	131600	41892250	2420	2420	2420	2420	0
497	20240424	131500	41892250	2420	2420	2420	2420	0
498	20240424	131400	41892250	2420	2420	2420	2420	0
499	20240424	131300	41892250	2420	2420	2420	2420	0
500	20240424	131200	41892250	2420	2420	2420	2420	0
501	20240424	131100	41892250	2420	2420	2420	2420	0
502	20240424	131000	41892250	2420	2420	2420	2420	0
503	20240424	130900	41892250	2420	2420	2420	2420	0
504	20240424	130800	41892250	2420	2420	2420	2420	0
505	20240424	130700	41892250	2420	2420	2420	2420	0
506	20240424	130600	41892250	2420	2420	2420	2420	0
507	20240424	130500	41892250	2420	2420	2420	2420	0
508	20240424	130400	41892250	2420	2420	2420	2420	0
509	20240424	130300	41892250	2420	2420	2420	2420	0
510	20240424	130200	41892250	2420	2420	2420	2420	0
511	20240424	130100	41892250	2420	2420	2420	2420	0
512	20240424	130000	41892250	2420	2420	2420	2420	0
513	20240424	125900	41892250	2420	2420	2420	2420	0
514	20240424	125800	41892250	2420	2420	2420	2420	0
515	20240424	125700	41892250	2420	2420	2420	2420	0
516	20240424	125600	41892250	2420	2420	2420	2420	0
517	20240424	125500	41892250	2420	2420	2420	2420	0
518	20240424	125400	41892250	2420	2420	2420	2420	0
519	20240424	125300	41892250	2420	2420	2420	2420	0
520	20240424	125200	41892250	2420	2420	2420	2420	0
521	20240424	125100	41892250	2420	2420	2420	2420	0
522	20240424	125000	41892250	2420	2420	2420	2420	0
523	20240424	124900	41892250	2420	2420	2420	2420	0
524	20240424	124800	41892250	2420	2420	2420	2420	0
525	20240424	124700	41892250	2420	2420	2420	2420	0
526	20240424	124600	41892250	2420	2420	2420	2420	0
527	20240424	124500	41892250	2420	2420	2420	2420	0
528	20240424	124400	41892250	2420	2420	2420	2420	0
529	20240424	124300	41892250	2420	2420	2420	2420	0
530	20240424	124200	41892250	2420	2420	2420	2420	0
531	20240424	124100	41892250	2420	2420	2420	2420	0
532	20240424	124000	41892250	2420	2420	2420	2420	0
533	20240424	123900	41892250	2420	2420	2420	2420	0
534	20240424	123800	41892250	2420	2420	2420	2420	6
535	20240424	123700	41877730	2430	2430	2430	2430	0
536	20240424	123600	41877730	2430	2430	2430	2430	0
537	20240424	123500	41877730	2430	2430	2430	2430	0
538	20240424	123400	41877730	2430	2430	2430	2430	0
539	20240424	123300	41877730	2430	2430	2430	2430	0
540	20240424	123200	41877730	2430	2430	2430	2430	0
541	20240424	123100	41877730	2430	2425	2430	2425	2
542	20240424	123000	41872875	2420	2420	2420	2420	36
543	20240424	122900	41785755	2425	2425	2425	2425	0
544	20240424	122800	41785755	2425	2425	2425	2425	0
545	20240424	122700	41785755	2425	2420	2425	2420	10400
546	20240424	122600	16567600	2420	2420	2420	2420	0
547	20240424	122500	16567600	2420	2415	2420	2415	51
548	20240424	122400	16444240	2420	2420	2420	2420	0
549	20240424	122300	16444240	2420	2420	2420	2420	0
550	20240424	122200	16444240	2420	2415	2420	2415	50
551	20240424	122100	16323330	2420	2420	2420	2420	0
552	20240424	122000	16323330	2420	2420	2420	2420	0
553	20240424	121900	16323330	2420	2420	2420	2420	0
554	20240424	121800	16323330	2420	2405	2420	2405	51
555	20240424	121700	16200210	2420	2420	2420	2420	0
556	20240424	121600	16200210	2420	2420	2420	2420	0
557	20240424	121500	16200210	2420	2405	2420	2405	50
558	20240424	121400	16079760	2420	2420	2420	2420	0
559	20240424	121300	16079760	2420	2420	2420	2420	0
560	20240424	121200	16079760	2420	2420	2420	2420	0
561	20240424	121100	16079760	2420	2410	2420	2410	50
562	20240424	121000	15958890	2420	2420	2420	2420	0
563	20240424	120900	15958890	2420	2420	2420	2420	0
564	20240424	120800	15958890	2420	2415	2420	2415	51
565	20240424	120700	15835565	2420	2420	2420	2420	0
566	20240424	120600	15835565	2420	2420	2420	2420	0
567	20240424	120500	15835565	2420	2420	2420	2420	0
568	20240424	120400	15835565	2420	2420	2420	2420	51
569	20240424	120300	15712145	2415	2415	2415	2415	0
570	20240424	120200	15712145	2415	2415	2415	2415	0
571	20240424	120100	15712145	2415	2415	2415	2415	30
572	20240424	120000	15639695	2410	2410	2410	2410	21
573	20240424	115900	15589085	2410	2410	2410	2410	0
574	20240424	115800	15589085	2410	2410	2410	2410	0
575	20240424	115700	15589085	2410	2410	2410	2410	50
576	20240424	115600	15468585	2420	2420	2420	2420	161
577	20240424	115500	15078965	2420	2420	2420	2420	0
578	20240424	115400	15078965	2420	2420	2420	2420	0
579	20240424	115300	15078965	2420	2420	2420	2420	0
580	20240424	115200	15078965	2420	2420	2420	2420	0
581	20240424	115100	15078965	2420	2420	2420	2420	0
582	20240424	115000	15078965	2420	2420	2420	2420	0
583	20240424	114900	15078965	2420	2420	2420	2420	0
584	20240424	114800	15078965	2420	2420	2420	2420	0
585	20240424	114700	15078965	2420	2420	2420	2420	15
586	20240424	114600	15042665	2420	2420	2420	2420	19
587	20240424	114500	14996685	2420	2420	2420	2420	0
588	20240424	114400	14996685	2420	2420	2420	2420	0
589	20240424	114300	14996685	2420	2420	2420	2420	2
590	20240424	114200	14991845	2420	2420	2420	2420	5
591	20240424	114100	14979745	2425	2425	2425	2425	0
592	20240424	114000	14979745	2425	2415	2425	2415	20
593	20240424	113900	14931435	2415	2415	2415	2415	31
594	20240424	113800	14856570	2410	2410	2410	2410	0
595	20240424	113700	14856570	2410	2405	2410	2405	47
596	20240424	113600	14743375	2390	2390	2390	2390	0
597	20240424	113500	14743375	2390	2390	2390	2390	3
598	20240424	113400	14736205	2390	2390	2390	2390	0
599	20240424	113300	14736205	2390	2390	2390	2390	0
600	20240424	113200	14736205	2390	2390	2390	2390	66
601	20240424	113100	14578465	2400	2400	2400	2400	0
602	20240424	113000	14578465	2400	2400	2400	2400	0
603	20240424	112900	14578465	2400	2400	2400	2400	0
604	20240424	112800	14578465	2400	2400	2400	2400	51
605	20240424	112700	14456065	2400	2400	2400	2400	0
606	20240424	112600	14456065	2400	2400	2400	2400	0
607	20240424	112500	14456065	2400	2400	2400	2400	51
608	20240424	112400	14333665	2415	2415	2415	2415	0
609	20240424	112300	14333665	2415	2415	2415	2415	0
610	20240424	112200	14333665	2415	2415	2415	2415	0
611	20240424	112100	14333665	2415	2415	2415	2415	50
612	20240424	112000	14212915	2415	2415	2415	2415	0
613	20240424	111900	14212915	2415	2415	2415	2415	0
614	20240424	111800	14212915	2415	2415	2415	2415	0
615	20240424	111700	14212915	2415	2405	2415	2405	51
616	20240424	111600	14089870	2415	2415	2415	2415	0
617	20240424	111500	14089870	2415	2415	2415	2415	0
618	20240424	111400	14089870	2415	2415	2415	2415	50
619	20240424	111300	13969120	2410	2410	2410	2410	0
620	20240424	111200	13969120	2410	2410	2410	2410	0
621	20240424	111100	13969120	2410	2410	2410	2410	27
622	20240424	111000	13904050	2405	2395	2405	2395	23
623	20240424	110900	13848855	2405	2405	2405	2405	0
624	20240424	110800	13848855	2405	2405	2405	2405	0
625	20240424	110700	13848855	2405	2405	2405	2405	50
626	20240424	110600	13728605	2415	2415	2415	2415	0
627	20240424	110500	13728605	2415	2415	2415	2415	0
628	20240424	110400	13728605	2415	2415	2415	2415	0
629	20240424	110300	13728605	2415	2405	2415	2405	50
630	20240424	110200	13607975	2415	2415	2415	2415	0
631	20240424	110100	13607975	2415	2415	2415	2415	0
632	20240424	110000	13607975	2415	2415	2415	2415	0
633	20240424	105900	13607975	2415	2410	2415	2410	51
634	20240424	105800	13484870	2415	2415	2415	2415	0
635	20240424	105700	13484870	2415	2415	2415	2415	0
636	20240424	105600	13484870	2415	2415	2415	2415	51
637	20240424	105500	13361705	2415	2415	2415	2415	0
638	20240424	105400	13361705	2415	2415	2415	2415	0
639	20240424	105300	13361705	2415	2415	2415	2415	50
640	20240424	105200	13240955	2410	2410	2410	2410	0
641	20240424	105100	13240955	2410	2410	2410	2410	0
642	20240424	105000	13240955	2410	2410	2410	2410	0
643	20240424	104900	13240955	2410	2405	2410	2405	51
644	20240424	104800	13118180	2405	2405	2405	2405	0
645	20240424	104700	13118180	2405	2405	2405	2405	0
646	20240424	104600	13118180	2405	2405	2405	2405	50
647	20240424	104500	12997930	2400	2400	2400	2400	0
648	20240424	104400	12997930	2400	2400	2400	2400	0
649	20240424	104300	12997930	2400	2400	2400	2400	0
650	20240424	104200	12997930	2400	2400	2400	2400	51
651	20240424	104100	12875530	2405	2405	2405	2405	0
652	20240424	104000	12875530	2405	2405	2405	2405	0
653	20240424	103900	12875530	2405	2405	2405	2405	0
654	20240424	103800	12875530	2405	2405	2405	2405	51
655	20240424	103700	12752875	2415	2415	2415	2415	0
656	20240424	103600	12752875	2415	2415	2415	2415	0
657	20240424	103500	12752875	2415	2415	2415	2415	0
658	20240424	103400	12752875	2415	2405	2415	2405	51
659	20240424	103300	12629720	2415	2415	2415	2415	0
660	20240424	103200	12629720	2415	2415	2415	2415	0
661	20240424	103100	12629720	2415	2415	2415	2415	51
662	20240424	103000	12506555	2415	2415	2415	2415	0
663	20240424	102900	12506555	2415	2415	2415	2415	0
664	20240424	102800	12506555	2415	2415	2415	2415	0
665	20240424	102700	12506555	2415	2410	2415	2410	71
666	20240424	102600	12335145	2410	2405	2410	2405	30
667	20240424	102500	12262940	2405	2405	2405	2405	0
668	20240424	102400	12262940	2405	2405	2405	2405	1
669	20240424	102300	12260535	2380	2380	2380	2380	10
670	20240424	102200	12236735	2415	2415	2415	2415	0
671	20240424	102100	12236735	2415	2415	2415	2415	0
672	20240424	102000	12236735	2415	2410	2415	2410	50
673	20240424	101900	12116090	2415	2415	2415	2415	0
674	20240424	101800	12116090	2415	2415	2415	2415	0
675	20240424	101700	12116090	2415	2415	2415	2415	0
676	20240424	101600	12116090	2415	2410	2415	2410	51
677	20240424	101500	11992980	2415	2415	2415	2415	0
678	20240424	101400	11992980	2415	2415	2415	2415	0
679	20240424	101300	11992980	2415	2415	2415	2415	50
680	20240424	101200	11872230	2410	2410	2410	2410	0
681	20240424	101100	11872230	2410	2410	2410	2410	2
682	20240424	101000	11867410	2410	2405	2410	2405	23
683	20240424	100900	11812045	2400	2395	2400	2395	26
684	20240424	100800	11749650	2400	2400	2400	2400	0
685	20240424	100700	11749650	2400	2400	2400	2400	0
686	20240424	100600	11749650	2400	2395	2400	2395	51
687	20240424	100500	11627255	2400	2400	2400	2400	0
688	20240424	100400	11627255	2400	2400	2400	2400	0
689	20240424	100300	11627255	2400	2400	2400	2400	0
690	20240424	100200	11627255	2400	2400	2400	2400	51
691	20240424	100100	11504855	2400	2400	2400	2400	0
692	20240424	100000	11504855	2400	2400	2400	2400	0
693	20240424	095900	11504855	2400	2400	2400	2400	51
694	20240424	095800	11382455	2400	2400	2400	2400	0
695	20240424	095700	11382455	2400	2400	2400	2400	0
696	20240424	095600	11382455	2400	2400	2400	2400	19
697	20240424	095500	11336855	2395	2390	2395	2390	31
698	20240424	095400	11262615	2390	2390	2390	2390	1
699	20240424	095300	11260225	2395	2395	2395	2395	0
700	20240424	095200	11260225	2395	2395	2395	2395	0
701	20240424	095100	11260225	2395	2395	2395	2395	50
702	20240424	095000	11140475	2395	2395	2395	2395	0
703	20240424	094900	11140475	2395	2395	2395	2395	50
704	20240424	094800	11020725	2380	2390	2390	2380	1000
705	20240424	094700	8638715	2375	2405	2405	2375	1000
706	20240424	094600	6261655	2415	2415	2415	2415	0
707	20240424	094500	6261655	2415	2420	2420	2415	51
708	20240424	094400	6138485	2400	2405	2405	2400	500
709	20240424	094300	4938410	2400	2400	2400	2400	0
710	20240424	094200	4938410	2400	2400	2400	2400	0
711	20240424	094100	4938410	2400	2420	2420	2400	1051
712	20240424	094000	2414990	2420	2420	2420	2420	0
713	20240424	093900	2414990	2420	2420	2420	2420	0
714	20240424	093800	2414990	2420	2420	2420	2420	0
715	20240424	093700	2414990	2420	2420	2420	2420	50
716	20240424	093600	2293990	2420	2420	2420	2420	0
717	20240424	093500	2293990	2420	2420	2420	2420	0
718	20240424	093400	2293990	2420	2420	2420	2420	1
719	20240424	093300	2291570	2420	2420	2420	2420	73
720	20240424	093200	2114910	2420	2420	2420	2420	0
721	20240424	093100	2114910	2420	2420	2420	2420	0
722	20240424	093000	2114910	2420	2420	2420	2420	27
723	20240424	092900	2049570	2430	2430	2430	2430	0
724	20240424	092800	2049570	2430	2405	2430	2405	3
725	20240424	092700	2042325	2410	2410	2410	2410	0
726	20240424	092600	2042325	2410	2410	2410	2410	51
727	20240424	092500	1919415	2410	2410	2410	2410	0
728	20240424	092400	1919415	2410	2410	2410	2410	0
729	20240424	092300	1919415	2410	2405	2410	2405	50
730	20240424	092200	1798925	2400	2400	2400	2400	0
731	20240424	092100	1798925	2400	2400	2400	2400	0
732	20240424	092000	1798925	2400	2400	2400	2400	0
733	20240424	091900	1798925	2400	2400	2400	2400	0
734	20240424	091800	1798925	2400	2400	2400	2400	0
735	20240424	091700	1798925	2400	2400	2400	2400	0
736	20240424	091600	1798925	2400	2400	2400	2400	0
737	20240424	091500	1798925	2400	2400	2400	2400	0
738	20240424	091400	1798925	2400	2400	2400	2400	50
739	20240424	091300	1678925	2400	2400	2400	2400	0
740	20240424	091200	1678925	2400	2400	2400	2400	0
741	20240424	091100	1678925	2400	2400	2400	2400	0
742	20240424	091000	1678925	2400	2395	2400	2395	500
743	20240424	090900	478935	2435	2435	2435	2435	0
744	20240424	090800	478935	2435	2435	2435	2435	0
745	20240424	090700	478935	2435	2435	2435	2435	0
746	20240424	090600	478935	2435	2435	2435	2435	1
747	20240424	090500	476500	2380	2380	2380	2380	0
748	20240424	090400	476500	2380	2380	2380	2380	0
749	20240424	090300	476500	2380	2385	2385	2380	200
750	20240424	090200	0	2420	2420	2420	2420	0
751	20240424	090100	0	2420	2420	2420	2420	0
752	20240424	090000	0	2420	2420	2420	2420	0