KissMeData/332290/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211400	75321925	1602	1602	1602	1602	61
3	20240424	211300	75321925	1602	1602	1602	1602	0
4	20240424	211200	75321925	1602	1602	1602	1602	0
5	20240424	211100	75321925	1602	1602	1602	1602	0
6	20240424	211000	75321925	1602	1602	1602	1602	0
7	20240424	210900	75321925	1602	1602	1602	1602	0
8	20240424	210800	75321925	1602	1602	1602	1602	0
9	20240424	210700	75321925	1602	1602	1602	1602	0
10	20240424	210600	75321925	1602	1602	1602	1602	0
11	20240424	210500	75321925	1602	1602	1602	1602	0
12	20240424	210400	75321925	1602	1602	1602	1602	0
13	20240424	210300	75321925	1602	1602	1602	1602	0
14	20240424	210200	75321925	1602	1602	1602	1602	0
15	20240424	210100	75321925	1602	1602	1602	1602	0
16	20240424	210000	75321925	1602	1602	1602	1602	0
17	20240424	205900	75321925	1602	1602	1602	1602	0
18	20240424	205800	75321925	1602	1602	1602	1602	0
19	20240424	205700	75321925	1602	1602	1602	1602	0
20	20240424	205600	75321925	1602	1602	1602	1602	0
21	20240424	205500	75321925	1602	1602	1602	1602	0
22	20240424	205400	75321925	1602	1602	1602	1602	0
23	20240424	205300	75321925	1602	1602	1602	1602	0
24	20240424	205200	75321925	1602	1602	1602	1602	0
25	20240424	205100	75321925	1602	1602	1602	1602	0
26	20240424	205000	75321925	1602	1602	1602	1602	0
27	20240424	204900	75321925	1602	1602	1602	1602	0
28	20240424	204800	75321925	1602	1602	1602	1602	0
29	20240424	204700	75321925	1602	1602	1602	1602	0
30	20240424	204600	75321925	1602	1602	1602	1602	0
31	20240424	204500	75321925	1602	1602	1602	1602	0
32	20240424	204400	75321925	1602	1602	1602	1602	61
33	20240424	204300	75321925	1602	1602	1602	1602	0
34	20240424	204200	75321925	1602	1602	1602	1602	0
35	20240424	204100	75321925	1602	1602	1602	1602	0
36	20240424	204000	75321925	1602	1602	1602	1602	0
37	20240424	203900	75321925	1602	1602	1602	1602	0
38	20240424	203800	75321925	1602	1602	1602	1602	0
39	20240424	203700	75321925	1602	1602	1602	1602	0
40	20240424	203600	75321925	1602	1602	1602	1602	0
41	20240424	203500	75321925	1602	1602	1602	1602	0
42	20240424	203400	75321925	1602	1602	1602	1602	0
43	20240424	203300	75321925	1602	1602	1602	1602	0
44	20240424	203200	75321925	1602	1602	1602	1602	0
45	20240424	203100	75321925	1602	1602	1602	1602	0
46	20240424	203000	75321925	1602	1602	1602	1602	0
47	20240424	202900	75321925	1602	1602	1602	1602	0
48	20240424	202800	75321925	1602	1602	1602	1602	0
49	20240424	202700	75321925	1602	1602	1602	1602	0
50	20240424	202600	75321925	1602	1602	1602	1602	0
51	20240424	202500	75321925	1602	1602	1602	1602	0
52	20240424	202400	75321925	1602	1602	1602	1602	0
53	20240424	202300	75321925	1602	1602	1602	1602	0
54	20240424	202200	75321925	1602	1602	1602	1602	0
55	20240424	202100	75321925	1602	1602	1602	1602	0
56	20240424	202000	75321925	1602	1602	1602	1602	0
57	20240424	201900	75321925	1602	1602	1602	1602	0
58	20240424	201800	75321925	1602	1602	1602	1602	0
59	20240424	201700	75321925	1602	1602	1602	1602	0
60	20240424	201600	75321925	1602	1602	1602	1602	0
61	20240424	201500	75321925	1602	1602	1602	1602	0
62	20240424	201400	75321925	1602	1602	1602	1602	61
63	20240424	201300	75321925	1602	1602	1602	1602	0
64	20240424	201200	75321925	1602	1602	1602	1602	0
65	20240424	201100	75321925	1602	1602	1602	1602	0
66	20240424	201000	75321925	1602	1602	1602	1602	0
67	20240424	200900	75321925	1602	1602	1602	1602	0
68	20240424	200800	75321925	1602	1602	1602	1602	0
69	20240424	200700	75321925	1602	1602	1602	1602	0
70	20240424	200600	75321925	1602	1602	1602	1602	0
71	20240424	200500	75321925	1602	1602	1602	1602	0
72	20240424	200400	75321925	1602	1602	1602	1602	0
73	20240424	200300	75321925	1602	1602	1602	1602	0
74	20240424	200200	75321925	1602	1602	1602	1602	0
75	20240424	200100	75321925	1602	1602	1602	1602	0
76	20240424	200000	75321925	1602	1602	1602	1602	0
77	20240424	195900	75321925	1602	1602	1602	1602	0
78	20240424	195800	75321925	1602	1602	1602	1602	0
79	20240424	195700	75321925	1602	1602	1602	1602	0
80	20240424	195600	75321925	1602	1602	1602	1602	0
81	20240424	195500	75321925	1602	1602	1602	1602	0
82	20240424	195400	75321925	1602	1602	1602	1602	0
83	20240424	195300	75321925	1602	1602	1602	1602	0
84	20240424	195200	75321925	1602	1602	1602	1602	0
85	20240424	195100	75321925	1602	1602	1602	1602	0
86	20240424	195000	75321925	1602	1602	1602	1602	0
87	20240424	194900	75321925	1602	1602	1602	1602	0
88	20240424	194800	75321925	1602	1602	1602	1602	0
89	20240424	194700	75321925	1602	1602	1602	1602	0
90	20240424	194600	75321925	1602	1602	1602	1602	0
91	20240424	194500	75321925	1602	1602	1602	1602	0
92	20240424	194400	75321925	1602	1602	1602	1602	61
93	20240424	194300	75321925	1602	1602	1602	1602	0
94	20240424	194200	75321925	1602	1602	1602	1602	0
95	20240424	194100	75321925	1602	1602	1602	1602	0
96	20240424	194000	75321925	1602	1602	1602	1602	0
97	20240424	193900	75321925	1602	1602	1602	1602	0
98	20240424	193800	75321925	1602	1602	1602	1602	0
99	20240424	193700	75321925	1602	1602	1602	1602	0
100	20240424	193600	75321925	1602	1602	1602	1602	0
101	20240424	193500	75321925	1602	1602	1602	1602	0
102	20240424	193400	75321925	1602	1602	1602	1602	0
103	20240424	193300	75321925	1602	1602	1602	1602	0
104	20240424	193200	75321925	1602	1602	1602	1602	0
105	20240424	193100	75321925	1602	1602	1602	1602	0
106	20240424	193000	75321925	1602	1602	1602	1602	0
107	20240424	192900	75321925	1602	1602	1602	1602	0
108	20240424	192800	75321925	1602	1602	1602	1602	0
109	20240424	192700	75321925	1602	1602	1602	1602	0
110	20240424	192600	75321925	1602	1602	1602	1602	0
111	20240424	192500	75321925	1602	1602	1602	1602	0
112	20240424	192400	75321925	1602	1602	1602	1602	0
113	20240424	192300	75321925	1602	1602	1602	1602	0
114	20240424	192200	75321925	1602	1602	1602	1602	0
115	20240424	192100	75321925	1602	1602	1602	1602	0
116	20240424	192000	75321925	1602	1602	1602	1602	0
117	20240424	191900	75321925	1602	1602	1602	1602	0
118	20240424	191800	75321925	1602	1602	1602	1602	0
119	20240424	191700	75321925	1602	1602	1602	1602	0
120	20240424	191600	75321925	1602	1602	1602	1602	0
121	20240424	191500	75321925	1602	1602	1602	1602	0
122	20240424	191400	75321925	1602	1602	1602	1602	61
123	20240424	191300	75321925	1602	1602	1602	1602	0
124	20240424	191200	75321925	1602	1602	1602	1602	0
125	20240424	191100	75321925	1602	1602	1602	1602	0
126	20240424	191000	75321925	1602	1602	1602	1602	0
127	20240424	190900	75321925	1602	1602	1602	1602	0
128	20240424	190800	75321925	1602	1602	1602	1602	0
129	20240424	190700	75321925	1602	1602	1602	1602	0
130	20240424	190600	75321925	1602	1602	1602	1602	0
131	20240424	190500	75321925	1602	1602	1602	1602	0
132	20240424	190400	75321925	1602	1602	1602	1602	0
133	20240424	190300	75321925	1602	1602	1602	1602	0
134	20240424	190200	75321925	1602	1602	1602	1602	0
135	20240424	190100	75321925	1602	1602	1602	1602	0
136	20240424	190000	75321925	1602	1602	1602	1602	0
137	20240424	185900	75321925	1602	1602	1602	1602	0
138	20240424	185800	75321925	1602	1602	1602	1602	0
139	20240424	185700	75321925	1602	1602	1602	1602	0
140	20240424	185600	75321925	1602	1602	1602	1602	0
141	20240424	185500	75321925	1602	1602	1602	1602	0
142	20240424	185400	75321925	1602	1602	1602	1602	0
143	20240424	185300	75321925	1602	1602	1602	1602	0
144	20240424	185200	75321925	1602	1602	1602	1602	0
145	20240424	185100	75321925	1602	1602	1602	1602	0
146	20240424	185000	75321925	1602	1602	1602	1602	0
147	20240424	184900	75321925	1602	1602	1602	1602	0
148	20240424	184800	75321925	1602	1602	1602	1602	0
149	20240424	184700	75321925	1602	1602	1602	1602	0
150	20240424	184600	75321925	1602	1602	1602	1602	0
151	20240424	184500	75321925	1602	1602	1602	1602	0
152	20240424	184400	75321925	1602	1602	1602	1602	61
153	20240424	184300	75321925	1602	1602	1602	1602	0
154	20240424	184200	75321925	1602	1602	1602	1602	0
155	20240424	184100	75321925	1602	1602	1602	1602	0
156	20240424	184000	75321925	1602	1602	1602	1602	0
157	20240424	183900	75321925	1602	1602	1602	1602	0
158	20240424	183800	75321925	1602	1602	1602	1602	0
159	20240424	183700	75321925	1602	1602	1602	1602	0
160	20240424	183600	75321925	1602	1602	1602	1602	0
161	20240424	183500	75321925	1602	1602	1602	1602	0
162	20240424	183400	75321925	1602	1602	1602	1602	0
163	20240424	183300	75321925	1602	1602	1602	1602	0
164	20240424	183200	75321925	1602	1602	1602	1602	0
165	20240424	183100	75321925	1602	1602	1602	1602	0
166	20240424	183000	75321925	1602	1602	1602	1602	0
167	20240424	182900	75321925	1602	1602	1602	1602	0
168	20240424	182800	75321925	1602	1602	1602	1602	0
169	20240424	182700	75321925	1602	1602	1602	1602	0
170	20240424	182600	75321925	1602	1602	1602	1602	0
171	20240424	182500	75321925	1602	1602	1602	1602	0
172	20240424	182400	75321925	1602	1602	1602	1602	0
173	20240424	182300	75321925	1602	1602	1602	1602	0
174	20240424	182200	75321925	1602	1602	1602	1602	0
175	20240424	182100	75321925	1602	1602	1602	1602	0
176	20240424	182000	75321925	1602	1602	1602	1602	0
177	20240424	181900	75321925	1602	1602	1602	1602	0
178	20240424	181800	75321925	1602	1602	1602	1602	0
179	20240424	181700	75321925	1602	1602	1602	1602	0
180	20240424	181600	75321925	1602	1602	1602	1602	0
181	20240424	181500	75321925	1602	1602	1602	1602	0
182	20240424	181400	75321925	1602	1602	1602	1602	61
183	20240424	181300	75321925	1602	1602	1602	1602	0
184	20240424	181200	75321925	1602	1602	1602	1602	0
185	20240424	181100	75321925	1602	1602	1602	1602	0
186	20240424	181000	75321925	1602	1602	1602	1602	0
187	20240424	180900	75321925	1602	1602	1602	1602	0
188	20240424	180800	75321925	1602	1602	1602	1602	0
189	20240424	180700	75321925	1602	1602	1602	1602	0
190	20240424	180600	75321925	1602	1602	1602	1602	0
191	20240424	180500	75321925	1602	1602	1602	1602	0
192	20240424	180400	75321925	1602	1602	1602	1602	0
193	20240424	180300	75321925	1602	1602	1602	1602	0
194	20240424	180200	75321925	1602	1602	1602	1602	0
195	20240424	180100	75321925	1602	1602	1602	1602	0
196	20240424	180000	75321925	1602	1602	1602	1602	0
197	20240424	175900	75321925	1602	1602	1602	1602	0
198	20240424	175800	75321925	1602	1602	1602	1602	0
199	20240424	175700	75321925	1602	1602	1602	1602	0
200	20240424	175600	75321925	1602	1602	1602	1602	0
201	20240424	175500	75321925	1602	1602	1602	1602	0
202	20240424	175400	75321925	1602	1602	1602	1602	0
203	20240424	175300	75321925	1602	1602	1602	1602	0
204	20240424	175200	75321925	1602	1602	1602	1602	0
205	20240424	175100	75321925	1602	1602	1602	1602	0
206	20240424	175000	75321925	1602	1602	1602	1602	0
207	20240424	174900	75321925	1602	1602	1602	1602	0
208	20240424	174800	75321925	1602	1602	1602	1602	0
209	20240424	174700	75321925	1602	1602	1602	1602	0
210	20240424	174600	75321925	1602	1602	1602	1602	0
211	20240424	174500	75321925	1602	1602	1602	1602	0
212	20240424	174400	75321925	1602	1602	1602	1602	61
213	20240424	174300	75321925	1602	1602	1602	1602	0
214	20240424	174200	75321925	1602	1602	1602	1602	0
215	20240424	174100	75321925	1602	1602	1602	1602	0
216	20240424	174000	75321925	1602	1602	1602	1602	0
217	20240424	173900	75321925	1602	1602	1602	1602	0
218	20240424	173800	75321925	1602	1602	1602	1602	0
219	20240424	173700	75321925	1602	1602	1602	1602	0
220	20240424	173600	75321925	1602	1602	1602	1602	0
221	20240424	173500	75321925	1602	1602	1602	1602	0
222	20240424	173400	75321925	1602	1602	1602	1602	0
223	20240424	173300	75321925	1602	1602	1602	1602	0
224	20240424	173200	75321925	1602	1602	1602	1602	0
225	20240424	173100	75321925	1602	1602	1602	1602	0
226	20240424	173000	75321925	1602	1602	1602	1602	0
227	20240424	172900	75321925	1602	1602	1602	1602	0
228	20240424	172800	75321925	1602	1602	1602	1602	0
229	20240424	172700	75321925	1602	1602	1602	1602	0
230	20240424	172600	75321925	1602	1602	1602	1602	0
231	20240424	172500	75321925	1602	1602	1602	1602	0
232	20240424	172400	75321925	1602	1602	1602	1602	0
233	20240424	172300	75321925	1602	1602	1602	1602	0
234	20240424	172200	75321925	1602	1602	1602	1602	0
235	20240424	172100	75321925	1602	1602	1602	1602	0
236	20240424	172000	75321925	1602	1602	1602	1602	0
237	20240424	171900	75321925	1602	1602	1602	1602	0
238	20240424	171800	75321925	1602	1602	1602	1602	0
239	20240424	171700	75321925	1602	1602	1602	1602	0
240	20240424	171600	75321925	1602	1602	1602	1602	0
241	20240424	171500	75321925	1602	1602	1602	1602	0
242	20240424	171400	75321925	1602	1602	1602	1602	61
243	20240424	171300	75321925	1602	1602	1602	1602	0
244	20240424	171200	75321925	1602	1602	1602	1602	0
245	20240424	171100	75321925	1602	1602	1602	1602	0
246	20240424	171000	75321925	1602	1602	1602	1602	0
247	20240424	170900	75321925	1602	1602	1602	1602	0
248	20240424	170800	75321925	1602	1602	1602	1602	0
249	20240424	170700	75321925	1602	1602	1602	1602	0
250	20240424	170600	75321925	1602	1602	1602	1602	0
251	20240424	170500	75321925	1602	1602	1602	1602	0
252	20240424	170400	75321925	1602	1602	1602	1602	0
253	20240424	170300	75321925	1602	1602	1602	1602	0
254	20240424	170200	75321925	1602	1602	1602	1602	0
255	20240424	170100	75321925	1602	1602	1602	1602	0
256	20240424	170000	75321925	1602	1602	1602	1602	0
257	20240424	165900	75321925	1602	1602	1602	1602	0
258	20240424	165800	75321925	1602	1602	1602	1602	0
259	20240424	165700	75321925	1602	1602	1602	1602	0
260	20240424	165600	75321925	1602	1602	1602	1602	0
261	20240424	165500	75321925	1602	1602	1602	1602	0
262	20240424	165400	75321925	1602	1602	1602	1602	0
263	20240424	165300	75321925	1602	1602	1602	1602	0
264	20240424	165200	75321925	1602	1602	1602	1602	0
265	20240424	165100	75321925	1602	1602	1602	1602	0
266	20240424	165000	75321925	1602	1602	1602	1602	0
267	20240424	164900	75321925	1602	1602	1602	1602	0
268	20240424	164800	75321925	1602	1602	1602	1602	0
269	20240424	164700	75321925	1602	1602	1602	1602	0
270	20240424	164600	75321925	1602	1602	1602	1602	0
271	20240424	164500	75321925	1602	1602	1602	1602	0
272	20240424	164400	75321925	1602	1602	1602	1602	61
273	20240424	164300	75321925	1602	1602	1602	1602	0
274	20240424	164200	75321925	1602	1602	1602	1602	0
275	20240424	164100	75321925	1602	1602	1602	1602	0
276	20240424	164000	75321925	1602	1602	1602	1602	0
277	20240424	163900	75321925	1602	1602	1602	1602	0
278	20240424	163800	75321925	1602	1602	1602	1602	0
279	20240424	163700	75321925	1602	1602	1602	1602	0
280	20240424	163600	75321925	1602	1602	1602	1602	0
281	20240424	163500	75321925	1602	1602	1602	1602	0
282	20240424	163400	75321925	1602	1602	1602	1602	0
283	20240424	163300	75321925	1602	1602	1602	1602	0
284	20240424	163200	75321925	1602	1602	1602	1602	0
285	20240424	163100	75321925	1602	1602	1602	1602	0
286	20240424	163000	75321925	1602	1602	1602	1602	0
287	20240424	162900	75321925	1602	1602	1602	1602	0
288	20240424	162800	75321925	1602	1602	1602	1602	0
289	20240424	162700	75321925	1602	1602	1602	1602	0
290	20240424	162600	75321925	1602	1602	1602	1602	0
291	20240424	162500	75321925	1602	1602	1602	1602	0
292	20240424	162400	75321925	1602	1602	1602	1602	0
293	20240424	162300	75321925	1602	1602	1602	1602	0
294	20240424	162200	75321925	1602	1602	1602	1602	0
295	20240424	162100	75321925	1602	1602	1602	1602	0
296	20240424	162000	75321925	1602	1602	1602	1602	0
297	20240424	161900	75321925	1602	1602	1602	1602	0
298	20240424	161800	75321925	1602	1602	1602	1602	0
299	20240424	161700	75321925	1602	1602	1602	1602	0
300	20240424	161600	75321925	1602	1602	1602	1602	0
301	20240424	161500	75321925	1602	1602	1602	1602	0
302	20240424	161400	75321925	1602	1602	1602	1602	61
303	20240424	161300	75321925	1602	1602	1602	1602	0
304	20240424	161200	75321925	1602	1602	1602	1602	0
305	20240424	161100	75321925	1602	1602	1602	1602	0
306	20240424	161000	75321925	1602	1602	1602	1602	0
307	20240424	160900	75321925	1602	1602	1602	1602	0
308	20240424	160800	75321925	1602	1602	1602	1602	0
309	20240424	160700	75321925	1602	1602	1602	1602	0
310	20240424	160600	75321925	1602	1602	1602	1602	0
311	20240424	160500	75321925	1602	1602	1602	1602	0
312	20240424	160400	75321925	1602	1602	1602	1602	0
313	20240424	160300	75321925	1602	1602	1602	1602	0
314	20240424	160200	75321925	1602	1602	1602	1602	0
315	20240424	160100	75321925	1602	1602	1602	1602	0
316	20240424	160000	75321925	1602	1602	1602	1602	0
317	20240424	155900	75321925	1602	1602	1602	1602	0
318	20240424	155800	75321925	1602	1602	1602	1602	0
319	20240424	155700	75321925	1602	1602	1602	1602	0
320	20240424	155600	75321925	1602	1602	1602	1602	0
321	20240424	155500	75321925	1602	1602	1602	1602	0
322	20240424	155400	75321925	1602	1602	1602	1602	0
323	20240424	155300	75321925	1602	1602	1602	1602	0
324	20240424	155200	75321925	1602	1602	1602	1602	0
325	20240424	155100	75321925	1602	1602	1602	1602	0
326	20240424	155000	75321925	1602	1602	1602	1602	0
327	20240424	154900	75321925	1602	1602	1602	1602	0
328	20240424	154800	75321925	1602	1602	1602	1602	0
329	20240424	154700	75321925	1602	1602	1602	1602	0
330	20240424	154600	75321925	1602	1602	1602	1602	0
331	20240424	154500	75321925	1602	1602	1602	1602	0
332	20240424	154400	75321925	1602	1602	1602	1602	61
333	20240424	154300	75321925	1602	1602	1602	1602	0
334	20240424	154200	75321925	1602	1602	1602	1602	0
335	20240424	154100	75321925	1602	1602	1602	1602	0
336	20240424	154000	75321925	1602	1602	1602	1602	0
337	20240424	153900	75321925	1602	1602	1602	1602	0
338	20240424	153800	75321925	1602	1602	1602	1602	0
339	20240424	153700	75321925	1602	1602	1602	1602	0
340	20240424	153600	75321925	1602	1602	1602	1602	0
341	20240424	153500	75321925	1602	1602	1602	1602	0
342	20240424	153400	75321925	1602	1602	1602	1602	0
343	20240424	153300	75321925	1602	1602	1602	1602	0
344	20240424	153200	75321925	1602	1602	1602	1602	0
345	20240424	153100	75321925	1602	1602	1602	1602	0
346	20240424	153000	75321925	1602	1602	1602	1602	61
347	20240424	152900	75224203	1601	1601	1601	1601	0
348	20240424	152800	75224203	1601	1601	1601	1601	0
349	20240424	152700	75224203	1601	1601	1601	1601	0
350	20240424	152600	75224203	1601	1601	1601	1601	0
351	20240424	152500	75224203	1601	1601	1601	1601	0
352	20240424	152400	75224203	1601	1601	1601	1601	0
353	20240424	152300	75224203	1601	1601	1601	1601	0
354	20240424	152200	75224203	1601	1601	1601	1601	0
355	20240424	152100	75224203	1601	1601	1601	1601	0
356	20240424	152000	75224203	1601	1601	1601	1601	0
357	20240424	151900	75224203	1601	1601	1601	1601	40
358	20240424	151800	75160163	1601	1601	1601	1601	0
359	20240424	151700	75160163	1601	1601	1601	1601	69
360	20240424	151600	75049694	1603	1603	1603	1603	0
361	20240424	151500	75049694	1603	1603	1603	1603	0
362	20240424	151400	75049694	1603	1603	1603	1603	0
363	20240424	151300	75049694	1603	1601	1603	1601	2
364	20240424	151200	75046490	1603	1603	1603	1603	0
365	20240424	151100	75046490	1603	1603	1603	1603	2
366	20240424	151000	75043284	1601	1601	1601	1601	879
367	20240424	150900	73636005	1600	1600	1600	1600	0
368	20240424	150800	73636005	1600	1600	1600	1600	2066
369	20240424	150700	70330405	1600	1600	1600	1600	1000
370	20240424	150600	68730405	1600	1600	1600	1599	1009
371	20240424	150500	67116014	1600	1600	1600	1600	800
372	20240424	150400	65836014	1600	1600	1600	1600	50
373	20240424	150300	65756014	1600	1600	1600	1600	50
374	20240424	150200	65676014	1600	1600	1600	1600	0
375	20240424	150100	65676014	1600	1600	1600	1600	0
376	20240424	150000	65676014	1600	1599	1600	1599	1588
377	20240424	145900	63136799	1600	1600	1600	1600	1
378	20240424	145800	63135199	1598	1598	1598	1598	0
379	20240424	145700	63135199	1598	1600	1600	1598	1002
380	20240424	145600	61533999	1598	1598	1598	1598	0
381	20240424	145500	61533999	1598	1598	1598	1598	4
382	20240424	145400	61527607	1600	1600	1600	1600	0
383	20240424	145300	61527607	1600	1600	1600	1600	0
384	20240424	145200	61527607	1600	1600	1600	1600	0
385	20240424	145100	61527607	1600	1598	1600	1598	538
386	20240424	145000	60667877	1600	1600	1600	1600	0
387	20240424	144900	60667877	1600	1600	1600	1600	3
388	20240424	144800	60663077	1599	1600	1600	1599	688
389	20240424	144700	59562964	1599	1599	1599	1599	0
390	20240424	144600	59562964	1599	1599	1600	1599	32
391	20240424	144500	59511780	1599	1600	1600	1599	117
392	20240424	144400	59324680	1599	1599	1599	1599	267
393	20240424	144300	58897747	1599	1599	1599	1599	0
394	20240424	144200	58897747	1599	1599	1599	1599	0
395	20240424	144100	58897747	1599	1599	1599	1599	0
396	20240424	144000	58897747	1599	1599	1599	1599	0
397	20240424	143900	58897747	1599	1599	1599	1599	0
398	20240424	143800	58897747	1599	1599	1599	1599	0
399	20240424	143700	58897747	1599	1599	1599	1599	0
400	20240424	143600	58897747	1599	1599	1599	1599	0
401	20240424	143500	58897747	1599	1599	1599	1599	26
402	20240424	143400	58856173	1600	1600	1600	1600	0
403	20240424	143300	58856173	1600	1600	1600	1600	0
404	20240424	143200	58856173	1600	1600	1600	1600	0
405	20240424	143100	58856173	1600	1600	1600	1600	0
406	20240424	143000	58856173	1600	1600	1600	1600	0
407	20240424	142900	58856173	1600	1600	1600	1600	0
408	20240424	142800	58856173	1600	1600	1600	1600	0
409	20240424	142700	58856173	1600	1600	1600	1600	0
410	20240424	142600	58856173	1600	1600	1600	1600	11
411	20240424	142500	58838573	1600	1600	1600	1600	0
412	20240424	142400	58838573	1600	1600	1600	1600	10
413	20240424	142300	58822573	1600	1600	1600	1600	0
414	20240424	142200	58822573	1600	1600	1600	1600	0
415	20240424	142100	58822573	1600	1600	1600	1600	0
416	20240424	142000	58822573	1600	1600	1600	1600	500
417	20240424	141900	58022573	1600	1600	1600	1600	0
418	20240424	141800	58022573	1600	1600	1600	1600	0
419	20240424	141700	58022573	1600	1600	1600	1600	0
420	20240424	141600	58022573	1600	1600	1600	1600	0
421	20240424	141500	58022573	1600	1600	1600	1600	3
422	20240424	141400	58017773	1599	1599	1599	1599	0
423	20240424	141300	58017773	1599	1599	1599	1599	0
424	20240424	141200	58017773	1599	1599	1599	1599	10
425	20240424	141100	58001783	1599	1599	1599	1599	0
426	20240424	141000	58001783	1599	1599	1599	1599	0
427	20240424	140900	58001783	1599	1599	1599	1599	0
428	20240424	140800	58001783	1599	1599	1599	1599	0
429	20240424	140700	58001783	1599	1599	1599	1599	0
430	20240424	140600	58001783	1599	1599	1599	1599	0
431	20240424	140500	58001783	1599	1599	1599	1599	0
432	20240424	140400	58001783	1599	1599	1599	1599	0
433	20240424	140300	58001783	1599	1599	1599	1599	193
434	20240424	140200	57693176	1600	1600	1600	1600	0
435	20240424	140100	57693176	1600	1600	1600	1600	0
436	20240424	140000	57693176	1600	1600	1600	1600	0
437	20240424	135900	57693176	1600	1600	1600	1600	0
438	20240424	135800	57693176	1600	1600	1600	1600	0
439	20240424	135700	57693176	1600	1600	1600	1600	30
440	20240424	135600	57645176	1600	1600	1600	1600	0
441	20240424	135500	57645176	1600	1600	1600	1600	0
442	20240424	135400	57645176	1600	1600	1600	1600	0
443	20240424	135300	57645176	1600	1600	1600	1600	0
444	20240424	135200	57645176	1600	1600	1600	1600	0
445	20240424	135100	57645176	1600	1600	1600	1600	1000
446	20240424	135000	56045176	1600	1600	1600	1600	210
447	20240424	134900	55709176	1600	1600	1600	1600	0
448	20240424	134800	55709176	1600	1600	1600	1600	0
449	20240424	134700	55709176	1600	1600	1600	1600	0
450	20240424	134600	55709176	1600	1600	1600	1600	0
451	20240424	134500	55709176	1600	1600	1600	1600	0
452	20240424	134400	55709176	1600	1600	1600	1600	0
453	20240424	134300	55709176	1600	1600	1600	1600	0
454	20240424	134200	55709176	1600	1600	1600	1600	0
455	20240424	134100	55709176	1600	1600	1600	1600	0
456	20240424	134000	55709176	1600	1600	1600	1600	5
457	20240424	133900	55701176	1599	1599	1600	1599	205
458	20240424	133800	55373377	1600	1600	1600	1600	1
459	20240424	133700	55371777	1600	1600	1600	1600	0
460	20240424	133600	55371777	1600	1600	1600	1600	1
461	20240424	133500	55370177	1600	1600	1600	1600	1
462	20240424	133400	55368577	1600	1600	1600	1600	10
463	20240424	133300	55352577	1600	1600	1600	1600	0
464	20240424	133200	55352577	1600	1600	1600	1600	0
465	20240424	133100	55352577	1600	1600	1600	1600	0
466	20240424	133000	55352577	1600	1600	1600	1600	0
467	20240424	132900	55352577	1600	1600	1600	1600	0
468	20240424	132800	55352577	1600	1600	1600	1600	5
469	20240424	132700	55344577	1599	1599	1599	1599	0
470	20240424	132600	55344577	1599	1599	1599	1599	0
471	20240424	132500	55344577	1599	1599	1599	1599	0
472	20240424	132400	55344577	1599	1599	1599	1599	1687
473	20240424	132300	52647064	1599	1599	1599	1599	0
474	20240424	132200	52647064	1599	1599	1599	1599	56
475	20240424	132100	52557520	1599	1599	1599	1599	326
476	20240424	132000	52036246	1599	1599	1599	1599	0
477	20240424	131900	52036246	1599	1599	1599	1599	0
478	20240424	131800	52036246	1599	1600	1600	1599	190
479	20240424	131700	51732336	1600	1600	1600	1600	0
480	20240424	131600	51732336	1600	1600	1600	1600	10
481	20240424	131500	51716336	1601	1601	1601	1601	0
482	20240424	131400	51716336	1601	1601	1601	1601	1
483	20240424	131300	51714735	1599	1599	1599	1599	852
484	20240424	131200	50352387	1600	1600	1600	1600	299
485	20240424	131100	49873987	1601	1601	1601	1601	0
486	20240424	131000	49873987	1601	1601	1601	1601	19
487	20240424	130900	49843568	1600	1601	1601	1600	634
488	20240424	130800	48829018	1602	1602	1602	1602	51
489	20240424	130700	48747316	1603	1603	1603	1603	0
490	20240424	130600	48747316	1603	1603	1603	1603	0
491	20240424	130500	48747316	1603	1603	1603	1603	0
492	20240424	130400	48747316	1603	1603	1603	1603	0
493	20240424	130300	48747316	1603	1603	1603	1603	0
494	20240424	130200	48747316	1603	1603	1603	1603	0
495	20240424	130100	48747316	1603	1603	1603	1603	0
496	20240424	130000	48747316	1603	1603	1603	1603	0
497	20240424	125900	48747316	1603	1603	1603	1603	0
498	20240424	125800	48747316	1603	1603	1603	1603	0
499	20240424	125700	48747316	1603	1603	1603	1603	0
500	20240424	125600	48747316	1603	1603	1603	1603	0
501	20240424	125500	48747316	1603	1603	1603	1603	0
502	20240424	125400	48747316	1603	1603	1603	1603	0
503	20240424	125300	48747316	1603	1603	1603	1603	0
504	20240424	125200	48747316	1603	1603	1603	1603	0
505	20240424	125100	48747316	1603	1603	1603	1603	0
506	20240424	125000	48747316	1603	1603	1603	1603	130
507	20240424	124900	48538926	1603	1603	1603	1603	13
508	20240424	124800	48518087	1603	1603	1603	1603	1
509	20240424	124700	48516484	1603	1603	1603	1603	0
510	20240424	124600	48516484	1603	1603	1603	1603	0
511	20240424	124500	48516484	1603	1603	1603	1603	0
512	20240424	124400	48516484	1603	1603	1603	1603	0
513	20240424	124300	48516484	1603	1603	1603	1603	0
514	20240424	124200	48516484	1603	1603	1603	1603	0
515	20240424	124100	48516484	1603	1602	1603	1602	205
516	20240424	124000	48188069	1602	1602	1602	1602	0
517	20240424	123900	48188069	1602	1602	1602	1602	0
518	20240424	123800	48188069	1602	1602	1602	1602	0
519	20240424	123700	48188069	1602	1602	1602	1602	0
520	20240424	123600	48188069	1602	1602	1602	1602	0
521	20240424	123500	48188069	1602	1602	1602	1602	19
522	20240424	123400	48157631	1602	1602	1602	1602	0
523	20240424	123300	48157631	1602	1602	1602	1602	0
524	20240424	123200	48157631	1602	1602	1602	1602	0
525	20240424	123100	48157631	1602	1602	1602	1602	0
526	20240424	123000	48157631	1602	1602	1602	1602	41
527	20240424	122900	48091949	1602	1602	1602	1602	0
528	20240424	122800	48091949	1602	1602	1602	1602	51
529	20240424	122700	48010247	1603	1603	1603	1603	0
530	20240424	122600	48010247	1603	1603	1603	1603	0
531	20240424	122500	48010247	1603	1603	1603	1603	1
532	20240424	122400	48008644	1602	1602	1602	1602	0
533	20240424	122300	48008644	1602	1602	1602	1602	0
534	20240424	122200	48008644	1602	1602	1602	1602	150
535	20240424	122100	47768344	1603	1603	1603	1603	0
536	20240424	122000	47768344	1603	1603	1603	1603	0
537	20240424	121900	47768344	1603	1603	1603	1603	0
538	20240424	121800	47768344	1603	1603	1603	1603	5
539	20240424	121700	47760329	1602	1602	1602	1602	0
540	20240424	121600	47760329	1602	1602	1602	1602	0
541	20240424	121500	47760329	1602	1602	1602	1602	0
542	20240424	121400	47760329	1602	1602	1602	1602	0
543	20240424	121300	47760329	1602	1602	1602	1602	90
544	20240424	121200	47616149	1603	1603	1603	1603	0
545	20240424	121100	47616149	1603	1603	1603	1603	0
546	20240424	121000	47616149	1603	1603	1603	1603	0
547	20240424	120900	47616149	1603	1603	1603	1603	0
548	20240424	120800	47616149	1603	1603	1603	1603	0
549	20240424	120700	47616149	1603	1603	1603	1603	0
550	20240424	120600	47616149	1603	1603	1603	1603	0
551	20240424	120500	47616149	1603	1603	1603	1603	0
552	20240424	120400	47616149	1603	1603	1603	1603	0
553	20240424	120300	47616149	1603	1603	1603	1603	0
554	20240424	120200	47616149	1603	1603	1603	1603	0
555	20240424	120100	47616149	1603	1603	1603	1603	0
556	20240424	120000	47616149	1603	1603	1603	1603	0
557	20240424	115900	47616149	1603	1603	1603	1603	0
558	20240424	115800	47616149	1603	1603	1603	1603	0
559	20240424	115700	47616149	1603	1603	1603	1603	0
560	20240424	115600	47616149	1603	1600	1603	1600	190
561	20240424	115500	47312146	1603	1603	1603	1603	1
562	20240424	115400	47310543	1600	1600	1600	1600	0
563	20240424	115300	47310543	1600	1600	1600	1600	1198
564	20240424	115200	45393743	1600	1600	1600	1600	0
565	20240424	115100	45393743	1600	1602	1602	1600	596
566	20240424	115000	44439021	1601	1601	1601	1601	0
567	20240424	114900	44439021	1601	1601	1601	1601	439
568	20240424	114800	43736182	1601	1601	1601	1601	0
569	20240424	114700	43736182	1601	1601	1601	1601	1
570	20240424	114600	43734581	1600	1600	1600	1600	2
571	20240424	114500	43731381	1601	1601	1601	1601	0
572	20240424	114400	43731381	1601	1601	1601	1601	0
573	20240424	114300	43731381	1601	1601	1601	1601	5
574	20240424	114200	43723376	1601	1601	1601	1601	100
575	20240424	114100	43563276	1602	1602	1602	1602	0
576	20240424	114000	43563276	1602	1602	1602	1602	0
577	20240424	113900	43563276	1602	1602	1602	1602	0
578	20240424	113800	43563276	1602	1602	1602	1602	0
579	20240424	113700	43563276	1602	1602	1602	1602	0
580	20240424	113600	43563276	1602	1602	1602	1602	88
581	20240424	113500	43422300	1602	1602	1602	1602	0
582	20240424	113400	43422300	1602	1602	1602	1602	0
583	20240424	113300	43422300	1602	1602	1602	1602	0
584	20240424	113200	43422300	1602	1602	1602	1602	0
585	20240424	113100	43422300	1602	1602	1602	1602	1
586	20240424	113000	43420698	1600	1600	1600	1600	0
587	20240424	112900	43420698	1600	1600	1600	1600	0
588	20240424	112800	43420698	1600	1600	1600	1600	0
589	20240424	112700	43420698	1600	1600	1600	1600	0
590	20240424	112600	43420698	1600	1600	1600	1600	847
591	20240424	112500	42065498	1600	1600	1600	1600	1400
592	20240424	112400	39825498	1600	1602	1602	1600	101
593	20240424	112300	39663892	1601	1601	1601	1601	500
594	20240424	112200	38863392	1602	1602	1602	1602	0
595	20240424	112100	38863392	1602	1602	1602	1602	0
596	20240424	112000	38863392	1602	1602	1602	1602	0
597	20240424	111900	38863392	1602	1602	1602	1602	0
598	20240424	111800	38863392	1602	1602	1602	1602	0
599	20240424	111700	38863392	1602	1602	1602	1602	0
600	20240424	111600	38863392	1602	1602	1602	1602	0
601	20240424	111500	38863392	1602	1602	1602	1602	1
602	20240424	111400	38861790	1600	1600	1600	1600	300
603	20240424	111300	38381790	1604	1604	1604	1604	0
604	20240424	111200	38381790	1604	1604	1604	1604	0
605	20240424	111100	38381790	1604	1604	1604	1604	1
606	20240424	111000	38380186	1604	1604	1604	1604	0
607	20240424	110900	38380186	1604	1604	1604	1604	0
608	20240424	110800	38380186	1604	1604	1604	1604	0
609	20240424	110700	38380186	1604	1604	1604	1604	0
610	20240424	110600	38380186	1604	1604	1604	1604	0
611	20240424	110500	38380186	1604	1604	1604	1604	0
612	20240424	110400	38380186	1604	1604	1604	1604	0
613	20240424	110300	38380186	1604	1604	1604	1604	0
614	20240424	110200	38380186	1604	1604	1604	1604	1
615	20240424	110100	38378582	1600	1600	1600	1600	0
616	20240424	110000	38378582	1600	1600	1600	1600	0
617	20240424	105900	38378582	1600	1600	1600	1600	0
618	20240424	105800	38378582	1600	1600	1600	1600	236
619	20240424	105700	38000982	1604	1604	1604	1604	0
620	20240424	105600	38000982	1604	1604	1604	1604	0
621	20240424	105500	38000982	1604	1604	1604	1604	100
622	20240424	105400	37840582	1600	1600	1600	1600	0
623	20240424	105300	37840582	1600	1600	1600	1600	15
624	20240424	105200	37816582	1605	1605	1605	1605	0
625	20240424	105100	37816582	1605	1605	1605	1605	0
626	20240424	105000	37816582	1605	1605	1605	1605	0
627	20240424	104900	37816582	1605	1605	1605	1605	0
628	20240424	104800	37816582	1605	1605	1605	1605	0
629	20240424	104700	37816582	1605	1605	1605	1605	0
630	20240424	104600	37816582	1605	1605	1605	1605	0
631	20240424	104500	37816582	1605	1605	1605	1605	1
632	20240424	104400	37814977	1600	1600	1600	1600	0
633	20240424	104300	37814977	1600	1600	1600	1600	0
634	20240424	104200	37814977	1600	1600	1600	1600	0
635	20240424	104100	37814977	1600	1600	1600	1600	0
636	20240424	104000	37814977	1600	1600	1600	1600	0
637	20240424	103900	37814977	1600	1600	1600	1600	0
638	20240424	103800	37814977	1600	1600	1600	1600	0
639	20240424	103700	37814977	1600	1600	1600	1600	0
640	20240424	103600	37814977	1600	1600	1600	1600	1400
641	20240424	103500	35574977	1600	1600	1600	1600	662
642	20240424	103400	34515777	1600	1600	1600	1600	2
643	20240424	103300	34512577	1601	1601	1601	1601	1838
644	20240424	103200	31569939	1601	1601	1601	1601	0
645	20240424	103100	31569939	1601	1601	1601	1601	0
646	20240424	103000	31569939	1601	1601	1601	1601	0
647	20240424	102900	31569939	1601	1602	1602	1601	800
648	20240424	102800	30288989	1605	1605	1605	1605	800
649	20240424	102700	29004989	1605	1604	1605	1604	500
650	20240424	102600	28202798	1604	1604	1604	1604	0
651	20240424	102500	28202798	1604	1604	1604	1604	0
652	20240424	102400	28202798	1604	1604	1604	1604	0
653	20240424	102300	28202798	1604	1604	1604	1604	0
654	20240424	102200	28202798	1604	1604	1604	1604	0
655	20240424	102100	28202798	1604	1604	1604	1604	0
656	20240424	102000	28202798	1604	1604	1604	1604	0
657	20240424	101900	28202798	1604	1604	1604	1604	2
658	20240424	101800	28199590	1604	1604	1604	1604	0
659	20240424	101700	28199590	1604	1604	1604	1604	0
660	20240424	101600	28199590	1604	1604	1604	1604	0
661	20240424	101500	28199590	1604	1604	1604	1604	10
662	20240424	101400	28183550	1604	1604	1604	1604	6
663	20240424	101300	28173926	1606	1606	1606	1606	0
664	20240424	101200	28173926	1606	1606	1606	1606	0
665	20240424	101100	28173926	1606	1606	1606	1606	0
666	20240424	101000	28173926	1606	1606	1606	1606	0
667	20240424	100900	28173926	1606	1606	1606	1606	0
668	20240424	100800	28173926	1606	1606	1606	1606	0
669	20240424	100700	28173926	1606	1604	1606	1604	200
670	20240424	100600	27852941	1604	1604	1604	1604	0
671	20240424	100500	27852941	1604	1604	1604	1604	0
672	20240424	100400	27852941	1604	1604	1604	1604	0
673	20240424	100300	27852941	1604	1604	1604	1604	9
674	20240424	100200	27838505	1604	1604	1604	1604	0
675	20240424	100100	27838505	1604	1604	1604	1604	0
676	20240424	100000	27838505	1604	1604	1604	1604	1
677	20240424	095900	27836901	1604	1604	1604	1604	0
678	20240424	095800	27836901	1604	1604	1604	1604	1
679	20240424	095700	27835297	1604	1604	1604	1600	106
680	20240424	095600	27665636	1604	1604	1604	1604	3
681	20240424	095500	27660824	1604	1604	1604	1604	2
682	20240424	095400	27657616	1604	1604	1604	1604	0
683	20240424	095300	27657616	1604	1604	1604	1604	2
684	20240424	095200	27654408	1601	1601	1601	1601	0
685	20240424	095100	27654408	1601	1601	1601	1601	0
686	20240424	095000	27654408	1601	1601	1601	1601	0
687	20240424	094900	27654408	1601	1601	1601	1601	0
688	20240424	094800	27654408	1601	1601	1601	1601	0
689	20240424	094700	27654408	1601	1601	1601	1601	0
690	20240424	094600	27654408	1601	1601	1601	1601	217
691	20240424	094500	27306991	1607	1607	1607	1607	0
692	20240424	094400	27306991	1607	1607	1607	1607	1
693	20240424	094300	27305384	1601	1601	1601	1601	0
694	20240424	094200	27305384	1601	1601	1601	1601	0
695	20240424	094100	27305384	1601	1601	1601	1601	10
696	20240424	094000	27289374	1600	1600	1600	1600	0
697	20240424	093900	27289374	1600	1600	1600	1600	0
698	20240424	093800	27289374	1600	1600	1600	1600	0
699	20240424	093700	27289374	1600	1600	1600	1600	148
700	20240424	093600	27052574	1600	1600	1600	1600	0
701	20240424	093500	27052574	1600	1601	1601	1600	3510
702	20240424	093400	21436522	1600	1600	1600	1600	0
703	20240424	093300	21436522	1600	1601	1601	1600	3146
704	20240424	093200	16402155	1601	1601	1601	1601	0
705	20240424	093100	16402155	1601	1601	1601	1601	646
706	20240424	093000	15367909	1601	1601	1601	1601	0
707	20240424	092900	15367909	1601	1601	1601	1601	0
708	20240424	092800	15367909	1601	1601	1601	1601	152
709	20240424	092700	15124557	1601	1601	1601	1601	0
710	20240424	092600	15124557	1601	1601	1601	1601	0
711	20240424	092500	15124557	1601	1601	1601	1601	4
712	20240424	092400	15118153	1600	1600	1600	1600	0
713	20240424	092300	15118153	1600	1600	1600	1600	0
714	20240424	092200	15118153	1600	1600	1600	1600	755
715	20240424	092100	13910153	1598	1598	1598	1598	800
716	20240424	092000	12631753	1598	1598	1598	1595	381
717	20240424	091900	12023161	1599	1599	1599	1599	20
718	20240424	091800	11991181	1599	1600	1600	1599	366
719	20240424	091700	11405702	1600	1600	1600	1600	0
720	20240424	091600	11405702	1600	1600	1600	1600	42
721	20240424	091500	11338502	1599	1599	1599	1599	0
722	20240424	091400	11338502	1599	1600	1600	1599	60
723	20240424	091300	11242552	1600	1600	1600	1600	2
724	20240424	091200	11239352	1600	1600	1600	1600	4
725	20240424	091100	11232952	1595	1594	1595	1593	147
726	20240424	091000	10998756	1595	1600	1600	1595	1397
727	20240424	090900	8767966	1600	1600	1600	1600	0
728	20240424	090800	8767966	1600	1599	1600	1595	581
729	20240424	090700	7840337	1600	1600	1600	1600	5
730	20240424	090600	7832337	1600	1600	1600	1599	4711
731	20240424	090500	296237	1600	1600	1600	1600	0
732	20240424	090400	296237	1600	1600	1600	1600	0
733	20240424	090300	296237	1600	1600	1600	1600	0
734	20240424	090200	296237	1600	1608	1608	1600	30
735	20240424	090100	248205	1609	1609	1609	1609	26
736	20240424	090000	206371	1609	1599	1609	1599	129