KissMeData/090410/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	200100	194793900	1782	1782	1782	1782	1582
3	20240424	200000	194793900	1782	1782	1782	1782	0
4	20240424	195900	194793900	1782	1782	1782	1782	0
5	20240424	195800	194793900	1782	1782	1782	1782	0
6	20240424	195700	194793900	1782	1782	1782	1782	0
7	20240424	195600	194793900	1782	1782	1782	1782	0
8	20240424	195500	194793900	1782	1782	1782	1782	0
9	20240424	195400	194793900	1782	1782	1782	1782	0
10	20240424	195300	194793900	1782	1782	1782	1782	0
11	20240424	195200	194793900	1782	1782	1782	1782	0
12	20240424	195100	194793900	1782	1782	1782	1782	0
13	20240424	195000	194793900	1782	1782	1782	1782	0
14	20240424	194900	194793900	1782	1782	1782	1782	0
15	20240424	194800	194793900	1782	1782	1782	1782	0
16	20240424	194700	194793900	1782	1782	1782	1782	0
17	20240424	194600	194793900	1782	1782	1782	1782	0
18	20240424	194500	194793900	1782	1782	1782	1782	0
19	20240424	194400	194793900	1782	1782	1782	1782	0
20	20240424	194300	194793900	1782	1782	1782	1782	0
21	20240424	194200	194793900	1782	1782	1782	1782	0
22	20240424	194100	194793900	1782	1782	1782	1782	0
23	20240424	194000	194793900	1782	1782	1782	1782	0
24	20240424	193900	194793900	1782	1782	1782	1782	0
25	20240424	193800	194793900	1782	1782	1782	1782	0
26	20240424	193700	194793900	1782	1782	1782	1782	0
27	20240424	193600	194793900	1782	1782	1782	1782	0
28	20240424	193500	194793900	1782	1782	1782	1782	0
29	20240424	193400	194793900	1782	1782	1782	1782	0
30	20240424	193300	194793900	1782	1782	1782	1782	0
31	20240424	193200	194793900	1782	1782	1782	1782	0
32	20240424	193100	194793900	1782	1782	1782	1782	1582
33	20240424	193000	194793900	1782	1782	1782	1782	0
34	20240424	192900	194793900	1782	1782	1782	1782	0
35	20240424	192800	194793900	1782	1782	1782	1782	0
36	20240424	192700	194793900	1782	1782	1782	1782	0
37	20240424	192600	194793900	1782	1782	1782	1782	0
38	20240424	192500	194793900	1782	1782	1782	1782	0
39	20240424	192400	194793900	1782	1782	1782	1782	0
40	20240424	192300	194793900	1782	1782	1782	1782	0
41	20240424	192200	194793900	1782	1782	1782	1782	0
42	20240424	192100	194793900	1782	1782	1782	1782	0
43	20240424	192000	194793900	1782	1782	1782	1782	0
44	20240424	191900	194793900	1782	1782	1782	1782	0
45	20240424	191800	194793900	1782	1782	1782	1782	0
46	20240424	191700	194793900	1782	1782	1782	1782	0
47	20240424	191600	194793900	1782	1782	1782	1782	0
48	20240424	191500	194793900	1782	1782	1782	1782	0
49	20240424	191400	194793900	1782	1782	1782	1782	0
50	20240424	191300	194793900	1782	1782	1782	1782	0
51	20240424	191200	194793900	1782	1782	1782	1782	0
52	20240424	191100	194793900	1782	1782	1782	1782	0
53	20240424	191000	194793900	1782	1782	1782	1782	0
54	20240424	190900	194793900	1782	1782	1782	1782	0
55	20240424	190800	194793900	1782	1782	1782	1782	0
56	20240424	190700	194793900	1782	1782	1782	1782	0
57	20240424	190600	194793900	1782	1782	1782	1782	0
58	20240424	190500	194793900	1782	1782	1782	1782	0
59	20240424	190400	194793900	1782	1782	1782	1782	0
60	20240424	190300	194793900	1782	1782	1782	1782	0
61	20240424	190200	194793900	1782	1782	1782	1782	0
62	20240424	190100	194793900	1782	1782	1782	1782	1582
63	20240424	190000	194793900	1782	1782	1782	1782	0
64	20240424	185900	194793900	1782	1782	1782	1782	0
65	20240424	185800	194793900	1782	1782	1782	1782	0
66	20240424	185700	194793900	1782	1782	1782	1782	0
67	20240424	185600	194793900	1782	1782	1782	1782	0
68	20240424	185500	194793900	1782	1782	1782	1782	0
69	20240424	185400	194793900	1782	1782	1782	1782	0
70	20240424	185300	194793900	1782	1782	1782	1782	0
71	20240424	185200	194793900	1782	1782	1782	1782	0
72	20240424	185100	194793900	1782	1782	1782	1782	0
73	20240424	185000	194793900	1782	1782	1782	1782	0
74	20240424	184900	194793900	1782	1782	1782	1782	0
75	20240424	184800	194793900	1782	1782	1782	1782	0
76	20240424	184700	194793900	1782	1782	1782	1782	0
77	20240424	184600	194793900	1782	1782	1782	1782	0
78	20240424	184500	194793900	1782	1782	1782	1782	0
79	20240424	184400	194793900	1782	1782	1782	1782	0
80	20240424	184300	194793900	1782	1782	1782	1782	0
81	20240424	184200	194793900	1782	1782	1782	1782	0
82	20240424	184100	194793900	1782	1782	1782	1782	0
83	20240424	184000	194793900	1782	1782	1782	1782	0
84	20240424	183900	194793900	1782	1782	1782	1782	0
85	20240424	183800	194793900	1782	1782	1782	1782	0
86	20240424	183700	194793900	1782	1782	1782	1782	0
87	20240424	183600	194793900	1782	1782	1782	1782	0
88	20240424	183500	194793900	1782	1782	1782	1782	0
89	20240424	183400	194793900	1782	1782	1782	1782	0
90	20240424	183300	194793900	1782	1782	1782	1782	0
91	20240424	183200	194793900	1782	1782	1782	1782	0
92	20240424	183100	194793900	1782	1782	1782	1782	1582
93	20240424	183000	194793900	1782	1782	1782	1782	0
94	20240424	182900	194793900	1782	1782	1782	1782	0
95	20240424	182800	194793900	1782	1782	1782	1782	0
96	20240424	182700	194793900	1782	1782	1782	1782	0
97	20240424	182600	194793900	1782	1782	1782	1782	0
98	20240424	182500	194793900	1782	1782	1782	1782	0
99	20240424	182400	194793900	1782	1782	1782	1782	0
100	20240424	182300	194793900	1782	1782	1782	1782	0
101	20240424	182200	194793900	1782	1782	1782	1782	0
102	20240424	182100	194793900	1782	1782	1782	1782	0
103	20240424	182000	194793900	1782	1782	1782	1782	0
104	20240424	181900	194793900	1782	1782	1782	1782	0
105	20240424	181800	194793900	1782	1782	1782	1782	0
106	20240424	181700	194793900	1782	1782	1782	1782	0
107	20240424	181600	194793900	1782	1782	1782	1782	0
108	20240424	181500	194793900	1782	1782	1782	1782	0
109	20240424	181400	194793900	1782	1782	1782	1782	0
110	20240424	181300	194793900	1782	1782	1782	1782	0
111	20240424	181200	194793900	1782	1782	1782	1782	0
112	20240424	181100	194793900	1782	1782	1782	1782	0
113	20240424	181000	194793900	1782	1782	1782	1782	0
114	20240424	180900	194793900	1782	1782	1782	1782	0
115	20240424	180800	194793900	1782	1782	1782	1782	0
116	20240424	180700	194793900	1782	1782	1782	1782	0
117	20240424	180600	194793900	1782	1782	1782	1782	0
118	20240424	180500	194793900	1782	1782	1782	1782	0
119	20240424	180400	194793900	1782	1782	1782	1782	0
120	20240424	180300	194793900	1782	1782	1782	1782	0
121	20240424	180200	194793900	1782	1782	1782	1782	0
122	20240424	180100	194793900	1782	1782	1782	1782	1582
123	20240424	180000	194793900	1782	1782	1782	1782	0
124	20240424	175900	194793900	1782	1782	1782	1782	0
125	20240424	175800	194793900	1782	1782	1782	1782	0
126	20240424	175700	194793900	1782	1782	1782	1782	0
127	20240424	175600	194793900	1782	1782	1782	1782	0
128	20240424	175500	194793900	1782	1782	1782	1782	0
129	20240424	175400	194793900	1782	1782	1782	1782	0
130	20240424	175300	194793900	1782	1782	1782	1782	0
131	20240424	175200	194793900	1782	1782	1782	1782	0
132	20240424	175100	194793900	1782	1782	1782	1782	0
133	20240424	175000	194793900	1782	1782	1782	1782	0
134	20240424	174900	194793900	1782	1782	1782	1782	0
135	20240424	174800	194793900	1782	1782	1782	1782	0
136	20240424	174700	194793900	1782	1782	1782	1782	0
137	20240424	174600	194793900	1782	1782	1782	1782	0
138	20240424	174500	194793900	1782	1782	1782	1782	0
139	20240424	174400	194793900	1782	1782	1782	1782	0
140	20240424	174300	194793900	1782	1782	1782	1782	0
141	20240424	174200	194793900	1782	1782	1782	1782	0
142	20240424	174100	194793900	1782	1782	1782	1782	0
143	20240424	174000	194793900	1782	1782	1782	1782	0
144	20240424	173900	194793900	1782	1782	1782	1782	0
145	20240424	173800	194793900	1782	1782	1782	1782	0
146	20240424	173700	194793900	1782	1782	1782	1782	0
147	20240424	173600	194793900	1782	1782	1782	1782	0
148	20240424	173500	194793900	1782	1782	1782	1782	0
149	20240424	173400	194793900	1782	1782	1782	1782	0
150	20240424	173300	194793900	1782	1782	1782	1782	0
151	20240424	173200	194793900	1782	1782	1782	1782	0
152	20240424	173100	194793900	1782	1782	1782	1782	1582
153	20240424	173000	194793900	1782	1782	1782	1782	0
154	20240424	172900	194793900	1782	1782	1782	1782	0
155	20240424	172800	194793900	1782	1782	1782	1782	0
156	20240424	172700	194793900	1782	1782	1782	1782	0
157	20240424	172600	194793900	1782	1782	1782	1782	0
158	20240424	172500	194793900	1782	1782	1782	1782	0
159	20240424	172400	194793900	1782	1782	1782	1782	0
160	20240424	172300	194793900	1782	1782	1782	1782	0
161	20240424	172200	194793900	1782	1782	1782	1782	0
162	20240424	172100	194793900	1782	1782	1782	1782	0
163	20240424	172000	194793900	1782	1782	1782	1782	0
164	20240424	171900	194793900	1782	1782	1782	1782	0
165	20240424	171800	194793900	1782	1782	1782	1782	0
166	20240424	171700	194793900	1782	1782	1782	1782	0
167	20240424	171600	194793900	1782	1782	1782	1782	0
168	20240424	171500	194793900	1782	1782	1782	1782	0
169	20240424	171400	194793900	1782	1782	1782	1782	0
170	20240424	171300	194793900	1782	1782	1782	1782	0
171	20240424	171200	194793900	1782	1782	1782	1782	0
172	20240424	171100	194793900	1782	1782	1782	1782	0
173	20240424	171000	194793900	1782	1782	1782	1782	0
174	20240424	170900	194793900	1782	1782	1782	1782	0
175	20240424	170800	194793900	1782	1782	1782	1782	0
176	20240424	170700	194793900	1782	1782	1782	1782	0
177	20240424	170600	194793900	1782	1782	1782	1782	0
178	20240424	170500	194793900	1782	1782	1782	1782	0
179	20240424	170400	194793900	1782	1782	1782	1782	0
180	20240424	170300	194793900	1782	1782	1782	1782	0
181	20240424	170200	194793900	1782	1782	1782	1782	0
182	20240424	170100	194793900	1782	1782	1782	1782	1582
183	20240424	170000	194793900	1782	1782	1782	1782	0
184	20240424	165900	194793900	1782	1782	1782	1782	0
185	20240424	165800	194793900	1782	1782	1782	1782	0
186	20240424	165700	194793900	1782	1782	1782	1782	0
187	20240424	165600	194793900	1782	1782	1782	1782	0
188	20240424	165500	194793900	1782	1782	1782	1782	0
189	20240424	165400	194793900	1782	1782	1782	1782	0
190	20240424	165300	194793900	1782	1782	1782	1782	0
191	20240424	165200	194793900	1782	1782	1782	1782	0
192	20240424	165100	194793900	1782	1782	1782	1782	0
193	20240424	165000	194793900	1782	1782	1782	1782	0
194	20240424	164900	194793900	1782	1782	1782	1782	0
195	20240424	164800	194793900	1782	1782	1782	1782	0
196	20240424	164700	194793900	1782	1782	1782	1782	0
197	20240424	164600	194793900	1782	1782	1782	1782	0
198	20240424	164500	194793900	1782	1782	1782	1782	0
199	20240424	164400	194793900	1782	1782	1782	1782	0
200	20240424	164300	194793900	1782	1782	1782	1782	0
201	20240424	164200	194793900	1782	1782	1782	1782	0
202	20240424	164100	194793900	1782	1782	1782	1782	0
203	20240424	164000	194793900	1782	1782	1782	1782	0
204	20240424	163900	194793900	1782	1782	1782	1782	0
205	20240424	163800	194793900	1782	1782	1782	1782	0
206	20240424	163700	194793900	1782	1782	1782	1782	0
207	20240424	163600	194793900	1782	1782	1782	1782	0
208	20240424	163500	194793900	1782	1782	1782	1782	0
209	20240424	163400	194793900	1782	1782	1782	1782	0
210	20240424	163300	194793900	1782	1782	1782	1782	0
211	20240424	163200	194793900	1782	1782	1782	1782	0
212	20240424	163100	194793900	1782	1782	1782	1782	1582
213	20240424	163000	194793900	1782	1782	1782	1782	0
214	20240424	162900	194793900	1782	1782	1782	1782	0
215	20240424	162800	194793900	1782	1782	1782	1782	0
216	20240424	162700	194793900	1782	1782	1782	1782	0
217	20240424	162600	194793900	1782	1782	1782	1782	0
218	20240424	162500	194793900	1782	1782	1782	1782	0
219	20240424	162400	194793900	1782	1782	1782	1782	0
220	20240424	162300	194793900	1782	1782	1782	1782	0
221	20240424	162200	194793900	1782	1782	1782	1782	0
222	20240424	162100	194793900	1782	1782	1782	1782	0
223	20240424	162000	194793900	1782	1782	1782	1782	0
224	20240424	161900	194793900	1782	1782	1782	1782	0
225	20240424	161800	194793900	1782	1782	1782	1782	0
226	20240424	161700	194793900	1782	1782	1782	1782	0
227	20240424	161600	194793900	1782	1782	1782	1782	0
228	20240424	161500	194793900	1782	1782	1782	1782	0
229	20240424	161400	194793900	1782	1782	1782	1782	0
230	20240424	161300	194793900	1782	1782	1782	1782	0
231	20240424	161200	194793900	1782	1782	1782	1782	0
232	20240424	161100	194793900	1782	1782	1782	1782	0
233	20240424	161000	194793900	1782	1782	1782	1782	0
234	20240424	160900	194793900	1782	1782	1782	1782	0
235	20240424	160800	194793900	1782	1782	1782	1782	0
236	20240424	160700	194793900	1782	1782	1782	1782	0
237	20240424	160600	194793900	1782	1782	1782	1782	0
238	20240424	160500	194793900	1782	1782	1782	1782	0
239	20240424	160400	194793900	1782	1782	1782	1782	0
240	20240424	160300	194793900	1782	1782	1782	1782	0
241	20240424	160200	194793900	1782	1782	1782	1782	0
242	20240424	160100	194793900	1782	1782	1782	1782	1582
243	20240424	160000	194793900	1782	1782	1782	1782	0
244	20240424	155900	194793900	1782	1782	1782	1782	0
245	20240424	155800	194793900	1782	1782	1782	1782	0
246	20240424	155700	194793900	1782	1782	1782	1782	0
247	20240424	155600	194793900	1782	1782	1782	1782	0
248	20240424	155500	194793900	1782	1782	1782	1782	0
249	20240424	155400	194793900	1782	1782	1782	1782	0
250	20240424	155300	194793900	1782	1782	1782	1782	0
251	20240424	155200	194793900	1782	1782	1782	1782	0
252	20240424	155100	194793900	1782	1782	1782	1782	0
253	20240424	155000	194793900	1782	1782	1782	1782	0
254	20240424	154900	194793900	1782	1782	1782	1782	0
255	20240424	154800	194793900	1782	1782	1782	1782	0
256	20240424	154700	194793900	1782	1782	1782	1782	0
257	20240424	154600	194793900	1782	1782	1782	1782	0
258	20240424	154500	194793900	1782	1782	1782	1782	0
259	20240424	154400	194793900	1782	1782	1782	1782	0
260	20240424	154300	194793900	1782	1782	1782	1782	0
261	20240424	154200	194793900	1782	1782	1782	1782	0
262	20240424	154100	194793900	1782	1782	1782	1782	0
263	20240424	154000	194793900	1782	1782	1782	1782	0
264	20240424	153900	194793900	1782	1782	1782	1782	0
265	20240424	153800	194793900	1782	1782	1782	1782	0
266	20240424	153700	194793900	1782	1782	1782	1782	0
267	20240424	153600	194793900	1782	1782	1782	1782	0
268	20240424	153500	194793900	1782	1782	1782	1782	0
269	20240424	153400	194793900	1782	1782	1782	1782	0
270	20240424	153300	194793900	1782	1782	1782	1782	0
271	20240424	153200	194793900	1782	1782	1782	1782	0
272	20240424	153100	194793900	1782	1782	1782	1782	1582
273	20240424	153000	194793900	1782	1782	1782	1782	1582
274	20240424	152900	191974776	1784	1784	1784	1784	0
275	20240424	152800	191974776	1784	1784	1784	1784	0
276	20240424	152700	191974776	1784	1784	1784	1784	0
277	20240424	152600	191974776	1784	1784	1784	1784	0
278	20240424	152500	191974776	1784	1784	1784	1784	0
279	20240424	152400	191974776	1784	1784	1784	1784	0
280	20240424	152300	191974776	1784	1784	1784	1784	0
281	20240424	152200	191974776	1784	1784	1784	1784	0
282	20240424	152100	191974776	1784	1784	1784	1784	0
283	20240424	152000	191974776	1784	1784	1784	1784	0
284	20240424	151900	191974776	1784	1783	1784	1783	101
285	20240424	151800	191794692	1784	1783	1784	1783	26
286	20240424	151700	191748333	1784	1784	1784	1784	0
287	20240424	151600	191748333	1784	1785	1785	1784	31
288	20240424	151500	191693028	1783	1784	1784	1783	754
289	20240424	151400	190348245	1783	1783	1783	1783	822
290	20240424	151300	188882619	1783	1783	1783	1783	1
291	20240424	151200	188880836	1782	1782	1782	1782	20
292	20240424	151100	188845196	1782	1782	1782	1782	4327
293	20240424	151000	181134482	1782	1782	1782	1782	0
294	20240424	150900	181134482	1782	1782	1782	1782	1
295	20240424	150800	181132700	1781	1781	1781	1781	493
296	20240424	150700	180254667	1781	1781	1781	1781	0
297	20240424	150600	180254667	1781	1781	1781	1781	0
298	20240424	150500	180254667	1781	1781	1781	1781	102
299	20240424	150400	180073005	1782	1782	1782	1782	2
300	20240424	150300	180069441	1782	1782	1782	1782	0
301	20240424	150200	180069441	1782	1782	1782	1782	0
302	20240424	150100	180069441	1782	1782	1782	1782	4
303	20240424	150000	180062313	1782	1782	1782	1782	0
304	20240424	145900	180062313	1782	1782	1782	1782	0
305	20240424	145800	180062313	1782	1782	1782	1782	0
306	20240424	145700	180062313	1782	1782	1782	1782	0
307	20240424	145600	180062313	1782	1782	1782	1782	0
308	20240424	145500	180062313	1782	1779	1782	1775	3801
309	20240424	145400	173306735	1782	1782	1782	1782	0
310	20240424	145300	173306735	1782	1782	1782	1782	0
311	20240424	145200	173306735	1782	1782	1782	1782	0
312	20240424	145100	173306735	1782	1782	1782	1782	0
313	20240424	145000	173306735	1782	1782	1782	1782	0
314	20240424	144900	173306735	1782	1782	1782	1782	1
315	20240424	144800	173304953	1779	1781	1782	1779	502
316	20240424	144700	172411890	1780	1779	1780	1779	841
317	20240424	144600	170915084	1780	1780	1780	1780	0
318	20240424	144500	170915084	1780	1780	1780	1780	1
319	20240424	144400	170913304	1780	1780	1780	1780	55
320	20240424	144300	170815404	1780	1780	1780	1780	338
321	20240424	144200	170213764	1780	1780	1780	1780	0
322	20240424	144100	170213764	1780	1780	1780	1780	1
323	20240424	144000	170211984	1780	1780	1780	1780	0
324	20240424	143900	170211984	1780	1780	1780	1780	0
325	20240424	143800	170211984	1780	1780	1780	1780	0
326	20240424	143700	170211984	1780	1780	1780	1780	0
327	20240424	143600	170211984	1780	1782	1782	1780	11
328	20240424	143500	170192402	1781	1781	1781	1781	10
329	20240424	143400	170174592	1782	1782	1782	1782	0
330	20240424	143300	170174592	1782	1782	1782	1782	0
331	20240424	143200	170174592	1782	1782	1782	1782	0
332	20240424	143100	170174592	1782	1782	1782	1782	0
333	20240424	143000	170174592	1782	1782	1782	1782	1
334	20240424	142900	170172810	1781	1781	1781	1781	0
335	20240424	142800	170172810	1781	1781	1781	1781	689
336	20240424	142700	168945701	1782	1780	1782	1780	322
337	20240424	142600	168372228	1781	1781	1781	1781	0
338	20240424	142500	168372228	1781	1781	1781	1781	0
339	20240424	142400	168372228	1781	1781	1781	1781	0
340	20240424	142300	168372228	1781	1781	1781	1781	0
341	20240424	142200	168372228	1781	1780	1781	1780	101
342	20240424	142100	168192447	1781	1781	1781	1781	0
343	20240424	142000	168192447	1781	1781	1781	1781	0
344	20240424	141900	168192447	1781	1781	1781	1781	0
345	20240424	141800	168192447	1781	1781	1781	1781	0
346	20240424	141700	168192447	1781	1781	1781	1781	2
347	20240424	141600	168188885	1781	1781	1781	1781	67
348	20240424	141500	168069558	1781	1781	1781	1781	1000
349	20240424	141400	166288558	1781	1781	1781	1781	0
350	20240424	141300	166288558	1781	1781	1781	1781	0
351	20240424	141200	166288558	1781	1781	1781	1781	10
352	20240424	141100	166270748	1781	1781	1781	1781	10
353	20240424	141000	166252938	1781	1781	1781	1781	20
354	20240424	140900	166217318	1781	1781	1781	1781	20
355	20240424	140800	166181698	1781	1781	1781	1781	0
356	20240424	140700	166181698	1781	1781	1781	1781	1
357	20240424	140600	166179917	1781	1781	1781	1781	1
358	20240424	140500	166178136	1780	1780	1780	1780	100
359	20240424	140400	166000136	1781	1781	1781	1781	0
360	20240424	140300	166000136	1781	1781	1781	1781	0
361	20240424	140200	166000136	1781	1781	1781	1781	0
362	20240424	140100	166000136	1781	1781	1781	1781	0
363	20240424	140000	166000136	1781	1781	1781	1781	20
364	20240424	135900	165964516	1782	1782	1782	1782	0
365	20240424	135800	165964516	1782	1782	1782	1782	0
366	20240424	135700	165964516	1782	1782	1782	1782	0
367	20240424	135600	165964516	1782	1782	1782	1782	0
368	20240424	135500	165964516	1782	1782	1782	1782	0
369	20240424	135400	165964516	1782	1782	1782	1782	0
370	20240424	135300	165964516	1782	1782	1782	1782	0
371	20240424	135200	165964516	1782	1782	1782	1782	0
372	20240424	135100	165964516	1782	1780	1782	1780	77
373	20240424	135000	165827435	1781	1781	1781	1781	0
374	20240424	134900	165827435	1781	1781	1781	1781	0
375	20240424	134800	165827435	1781	1780	1781	1780	10
376	20240424	134700	165809634	1780	1781	1781	1780	2
377	20240424	134600	165806073	1781	1781	1781	1781	2195
378	20240424	134500	161896778	1780	1780	1780	1780	4016
379	20240424	134400	154748298	1780	1780	1780	1780	0
380	20240424	134300	154748298	1780	1780	1780	1780	0
381	20240424	134200	154748298	1780	1780	1780	1780	0
382	20240424	134100	154748298	1780	1780	1780	1780	0
383	20240424	134000	154748298	1780	1780	1780	1780	0
384	20240424	133900	154748298	1780	1780	1780	1780	1
385	20240424	133800	154746518	1779	1779	1779	1779	0
386	20240424	133700	154746518	1779	1779	1779	1779	6086
387	20240424	133600	143919524	1775	1775	1775	1775	0
388	20240424	133500	143919524	1775	1775	1779	1775	46
389	20240424	133400	143837698	1779	1779	1779	1779	2
390	20240424	133300	143834140	1779	1779	1779	1779	1
391	20240424	133200	143832361	1778	1778	1778	1778	321
392	20240424	133100	143261623	1777	1776	1777	1776	175
393	20240424	133000	142950649	1777	1777	1777	1777	190
394	20240424	132900	142613019	1777	1777	1777	1777	30
395	20240424	132800	142559709	1777	1777	1777	1777	0
396	20240424	132700	142559709	1777	1777	1777	1777	0
397	20240424	132600	142559709	1777	1777	1777	1777	0
398	20240424	132500	142559709	1777	1777	1777	1777	0
399	20240424	132400	142559709	1777	1777	1777	1777	0
400	20240424	132300	142559709	1777	1777	1777	1777	0
401	20240424	132200	142559709	1777	1777	1777	1777	0
402	20240424	132100	142559709	1777	1777	1777	1777	0
403	20240424	132000	142559709	1777	1776	1777	1776	2900
404	20240424	131900	137407397	1776	1776	1776	1776	0
405	20240424	131800	137407397	1776	1776	1776	1776	0
406	20240424	131700	137407397	1776	1776	1776	1776	40
407	20240424	131600	137336357	1776	1776	1776	1776	0
408	20240424	131500	137336357	1776	1776	1776	1776	0
409	20240424	131400	137336357	1776	1776	1776	1776	0
410	20240424	131300	137336357	1776	1776	1776	1776	0
411	20240424	131200	137336357	1776	1776	1776	1776	66
412	20240424	131100	137219141	1776	1776	1776	1776	0
413	20240424	131000	137219141	1776	1776	1776	1776	0
414	20240424	130900	137219141	1776	1776	1776	1776	0
415	20240424	130800	137219141	1776	1776	1776	1776	0
416	20240424	130700	137219141	1776	1776	1776	1776	0
417	20240424	130600	137219141	1776	1776	1776	1776	0
418	20240424	130500	137219141	1776	1776	1776	1776	0
419	20240424	130400	137219141	1776	1776	1776	1776	0
420	20240424	130300	137219141	1776	1776	1776	1776	0
421	20240424	130200	137219141	1776	1776	1776	1776	0
422	20240424	130100	137219141	1776	1776	1776	1776	10
423	20240424	130000	137201381	1773	1773	1773	1773	0
424	20240424	125900	137201381	1773	1773	1773	1773	0
425	20240424	125800	137201381	1773	1773	1773	1773	0
426	20240424	125700	137201381	1773	1773	1773	1773	0
427	20240424	125600	137201381	1773	1773	1773	1773	0
428	20240424	125500	137201381	1773	1773	1773	1773	0
429	20240424	125400	137201381	1773	1773	1773	1773	0
430	20240424	125300	137201381	1773	1776	1776	1773	6
431	20240424	125200	137190728	1776	1776	1776	1776	0
432	20240424	125100	137190728	1776	1776	1776	1776	0
433	20240424	125000	137190728	1776	1776	1776	1776	6
434	20240424	124900	137180072	1776	1776	1776	1776	0
435	20240424	124800	137180072	1776	1776	1776	1776	0
436	20240424	124700	137180072	1776	1776	1776	1776	1
437	20240424	124600	137178296	1772	1772	1772	1772	10
438	20240424	124500	137160576	1776	1776	1776	1776	0
439	20240424	124400	137160576	1776	1776	1776	1776	0
440	20240424	124300	137160576	1776	1776	1776	1776	0
441	20240424	124200	137160576	1776	1776	1776	1776	0
442	20240424	124100	137160576	1776	1776	1776	1776	0
443	20240424	124000	137160576	1776	1776	1776	1776	66
444	20240424	123900	137043360	1776	1776	1776	1776	100
445	20240424	123800	136865760	1776	1776	1776	1776	0
446	20240424	123700	136865760	1776	1776	1776	1776	0
447	20240424	123600	136865760	1776	1776	1776	1776	0
448	20240424	123500	136865760	1776	1776	1776	1776	0
449	20240424	123400	136865760	1776	1776	1776	1776	100
450	20240424	123300	136688160	1776	1776	1776	1776	0
451	20240424	123200	136688160	1776	1775	1776	1775	500
452	20240424	123100	135800245	1775	1775	1775	1775	1
453	20240424	123000	135798470	1765	1768	1768	1765	2000
454	20240424	122900	132266394	1767	1775	1775	1767	1001
455	20240424	122800	130496179	1768	1768	1768	1768	370
456	20240424	122700	129842019	1767	1775	1775	1767	210
457	20240424	122600	129470805	1776	1777	1777	1776	1009
458	20240424	122500	127677815	1778	1778	1778	1778	1
459	20240424	122400	127676037	1777	1777	1777	1777	610
460	20240424	122300	126592067	1776	1776	1776	1776	25
461	20240424	122200	126547667	1776	1776	1776	1776	330
462	20240424	122100	125961587	1776	1775	1776	1775	647
463	20240424	122000	124812520	1776	1776	1776	1776	0
464	20240424	121900	124812520	1776	1776	1776	1776	0
465	20240424	121800	124812520	1776	1776	1776	1776	1
466	20240424	121700	124810744	1776	1776	1776	1776	0
467	20240424	121600	124810744	1776	1776	1776	1776	0
468	20240424	121500	124810744	1776	1776	1776	1776	0
469	20240424	121400	124810744	1776	1776	1777	1776	10
470	20240424	121300	124792983	1769	1774	1776	1769	20
471	20240424	121200	124757547	1775	1775	1775	1775	0
472	20240424	121100	124757547	1775	1775	1775	1775	0
473	20240424	121000	124757547	1775	1775	1775	1775	0
474	20240424	120900	124757547	1775	1775	1775	1775	800
475	20240424	120800	123337547	1775	1775	1775	1775	23
476	20240424	120700	123296722	1775	1775	1775	1775	0
477	20240424	120600	123296722	1775	1775	1775	1775	0
478	20240424	120500	123296722	1775	1775	1775	1775	0
479	20240424	120400	123296722	1775	1775	1775	1775	35
480	20240424	120300	123234597	1775	1775	1775	1775	2
481	20240424	120200	123231047	1767	1774	1774	1766	6000
482	20240424	120100	112604968	1778	1778	1778	1778	0
483	20240424	120000	112604968	1778	1778	1778	1778	1
484	20240424	115900	112603190	1778	1778	1778	1778	10
485	20240424	115800	112585410	1779	1779	1779	1779	0
486	20240424	115700	112585410	1779	1779	1779	1779	0
487	20240424	115600	112585410	1779	1779	1779	1779	0
488	20240424	115500	112585410	1779	1779	1779	1779	0
489	20240424	115400	112585410	1779	1779	1779	1779	0
490	20240424	115300	112585410	1779	1779	1779	1779	0
491	20240424	115200	112585410	1779	1779	1779	1779	0
492	20240424	115100	112585410	1779	1779	1779	1779	25
493	20240424	115000	112540935	1780	1780	1780	1780	0
494	20240424	114900	112540935	1780	1780	1780	1780	0
495	20240424	114800	112540935	1780	1780	1780	1780	0
496	20240424	114700	112540935	1780	1780	1780	1780	0
497	20240424	114600	112540935	1780	1780	1780	1780	0
498	20240424	114500	112540935	1780	1780	1780	1780	0
499	20240424	114400	112540935	1780	1780	1780	1780	0
500	20240424	114300	112540935	1780	1780	1780	1780	0
501	20240424	114200	112540935	1780	1780	1780	1780	1
502	20240424	114100	112539155	1780	1780	1780	1780	0
503	20240424	114000	112539155	1780	1780	1780	1780	1
504	20240424	113900	112537375	1780	1780	1780	1780	0
505	20240424	113800	112537375	1780	1780	1780	1780	500
506	20240424	113700	111647375	1780	1780	1780	1780	1
507	20240424	113600	111645595	1781	1781	1781	1781	1
508	20240424	113500	111643814	1774	1781	1781	1774	2762
509	20240424	113400	106737771	1782	1782	1782	1782	0
510	20240424	113300	106737771	1782	1781	1782	1781	502
511	20240424	113200	105843707	1781	1781	1781	1781	0
512	20240424	113100	105843707	1781	1781	1782	1781	103
513	20240424	113000	105660165	1782	1782	1782	1782	0
514	20240424	112900	105660165	1782	1782	1782	1782	1
515	20240424	112800	105658383	1781	1781	1781	1781	0
516	20240424	112700	105658383	1781	1781	1781	1781	0
517	20240424	112600	105658383	1781	1781	1781	1781	339
518	20240424	112500	105054624	1781	1781	1781	1781	0
519	20240424	112400	105054624	1781	1779	1781	1779	3862
520	20240424	112300	98180637	1778	1778	1778	1778	0
521	20240424	112200	98180637	1778	1776	1778	1776	2403
522	20240424	112100	93910634	1776	1776	1776	1776	0
523	20240424	112000	93910634	1776	1776	1776	1776	0
524	20240424	111900	93910634	1776	1776	1776	1776	0
525	20240424	111800	93910634	1776	1776	1776	1776	0
526	20240424	111700	93910634	1776	1776	1776	1776	0
527	20240424	111600	93910634	1776	1776	1776	1776	5
528	20240424	111500	93901754	1776	1776	1776	1776	0
529	20240424	111400	93901754	1776	1776	1776	1776	20
530	20240424	111300	93866234	1776	1776	1776	1776	0
531	20240424	111200	93866234	1776	1776	1776	1776	0
532	20240424	111100	93866234	1776	1776	1776	1776	1
533	20240424	111000	93864458	1776	1776	1776	1776	0
534	20240424	110900	93864458	1776	1776	1776	1776	0
535	20240424	110800	93864458	1776	1776	1776	1776	1
536	20240424	110700	93862682	1776	1776	1776	1776	0
537	20240424	110600	93862682	1776	1776	1776	1776	0
538	20240424	110500	93862682	1776	1776	1776	1776	1
539	20240424	110400	93860906	1775	1773	1775	1773	1759
540	20240424	110300	90740981	1773	1773	1773	1773	60
541	20240424	110200	90634601	1774	1774	1774	1774	0
542	20240424	110100	90634601	1774	1774	1774	1774	0
543	20240424	110000	90634601	1774	1774	1774	1774	0
544	20240424	105900	90634601	1774	1774	1774	1774	0
545	20240424	105800	90634601	1774	1774	1774	1774	0
546	20240424	105700	90634601	1774	1774	1774	1774	0
547	20240424	105600	90634601	1774	1774	1774	1774	0
548	20240424	105500	90634601	1774	1774	1774	1774	0
549	20240424	105400	90634601	1774	1774	1774	1774	56
550	20240424	105300	90535257	1775	1775	1775	1775	0
551	20240424	105200	90535257	1775	1775	1775	1775	0
552	20240424	105100	90535257	1775	1775	1775	1775	0
553	20240424	105000	90535257	1775	1775	1775	1775	0
554	20240424	104900	90535257	1775	1775	1775	1775	0
555	20240424	104800	90535257	1775	1775	1775	1775	0
556	20240424	104700	90535257	1775	1775	1775	1775	0
557	20240424	104600	90535257	1775	1775	1775	1775	56
558	20240424	104500	90435857	1775	1775	1775	1775	0
559	20240424	104400	90435857	1775	1775	1775	1775	0
560	20240424	104300	90435857	1775	1775	1775	1775	100
561	20240424	104200	90258357	1775	1775	1775	1775	0
562	20240424	104100	90258357	1775	1775	1775	1775	0
563	20240424	104000	90258357	1775	1774	1775	1774	1570
564	20240424	103900	87471696	1774	1774	1774	1774	0
565	20240424	103800	87471696	1774	1774	1774	1774	281
566	20240424	103700	86973202	1774	1774	1774	1774	3
567	20240424	103600	86967880	1770	1770	1770	1770	0
568	20240424	103500	86967880	1770	1770	1770	1770	73
569	20240424	103400	86838670	1774	1774	1774	1774	0
570	20240424	103300	86838670	1774	1774	1774	1774	0
571	20240424	103200	86838670	1774	1774	1774	1774	57
572	20240424	103100	86737552	1775	1775	1775	1775	5
573	20240424	103000	86728677	1775	1775	1775	1775	0
574	20240424	102900	86728677	1775	1775	1775	1775	0
575	20240424	102800	86728677	1775	1775	1775	1775	146
576	20240424	102700	86469527	1775	1775	1775	1775	96
577	20240424	102600	86299127	1775	1775	1775	1775	0
578	20240424	102500	86299127	1775	1775	1775	1775	0
579	20240424	102400	86299127	1775	1775	1775	1775	0
580	20240424	102300	86299127	1775	1775	1775	1775	0
581	20240424	102200	86299127	1775	1775	1775	1775	0
582	20240424	102100	86299127	1775	1775	1775	1775	0
583	20240424	102000	86299127	1775	1775	1775	1775	0
584	20240424	101900	86299127	1775	1775	1775	1775	0
585	20240424	101800	86299127	1775	1775	1775	1775	0
586	20240424	101700	86299127	1775	1775	1775	1775	0
587	20240424	101600	86299127	1775	1775	1775	1775	0
588	20240424	101500	86299127	1775	1775	1775	1775	0
589	20240424	101400	86299127	1775	1775	1775	1775	0
590	20240424	101300	86299127	1775	1775	1775	1775	0
591	20240424	101200	86299127	1775	1775	1775	1775	612
592	20240424	101100	85212827	1775	1775	1775	1775	0
593	20240424	101000	85212827	1775	1775	1775	1775	0
594	20240424	100900	85212827	1775	1775	1775	1775	1300
595	20240424	100800	82905327	1775	1775	1775	1775	614
596	20240424	100700	81815477	1776	1776	1776	1776	100
597	20240424	100600	81637877	1776	1776	1776	1776	2
598	20240424	100500	81634325	1775	1776	1776	1775	816
599	20240424	100400	80185923	1775	1775	1775	1775	0
600	20240424	100300	80185923	1775	1775	1775	1775	1119
601	20240424	100200	78199698	1775	1775	1775	1775	40
602	20240424	100100	78128698	1775	1775	1775	1775	262
603	20240424	100000	77663648	1775	1778	1778	1775	637
604	20240424	095900	76532964	1775	1773	1775	1773	6010
605	20240424	095800	65869982	1773	1773	1773	1773	0
606	20240424	095700	65869982	1773	1772	1773	1772	325
607	20240424	095600	65294077	1772	1771	1772	1771	11
608	20240424	095500	65274586	1772	1772	1772	1772	1
609	20240424	095400	65272814	1772	1770	1772	1770	13000
610	20240424	095300	42240801	1770	1770	1770	1770	10
611	20240424	095200	42223101	1770	1769	1770	1769	2
612	20240424	095100	42219562	1769	1769	1769	1769	0
613	20240424	095000	42219562	1769	1769	1769	1769	0
614	20240424	094900	42219562	1769	1769	1769	1769	210
615	20240424	094800	41848072	1769	1769	1769	1769	70
616	20240424	094700	41724242	1769	1769	1769	1769	0
617	20240424	094600	41724242	1769	1769	1769	1769	8
618	20240424	094500	41710090	1769	1769	1769	1769	0
619	20240424	094400	41710090	1769	1769	1769	1769	0
620	20240424	094300	41710090	1769	1769	1769	1769	0
621	20240424	094200	41710090	1769	1769	1769	1769	2
622	20240424	094100	41706552	1764	1764	1764	1764	2
623	20240424	094000	41703024	1763	1763	1763	1763	0
624	20240424	093900	41703024	1763	1763	1763	1763	0
625	20240424	093800	41703024	1763	1763	1763	1763	0
626	20240424	093700	41703024	1763	1767	1767	1763	2738
627	20240424	093600	36870885	1768	1768	1768	1768	2
628	20240424	093500	36867349	1769	1769	1769	1769	118
629	20240424	093400	36658607	1769	1769	1769	1769	0
630	20240424	093300	36658607	1769	1769	1769	1769	0
631	20240424	093200	36658607	1769	1769	1769	1769	0
632	20240424	093100	36658607	1769	1769	1769	1769	5
633	20240424	093000	36649762	1770	1770	1770	1770	1
634	20240424	092900	36647992	1770	1770	1770	1770	111
635	20240424	092800	36451522	1770	1770	1770	1770	0
636	20240424	092700	36451522	1770	1769	1770	1769	100
637	20240424	092600	36274523	1770	1770	1770	1770	50
638	20240424	092500	36186023	1773	1773	1773	1773	2
639	20240424	092400	36182477	1772	1770	1772	1770	200
640	20240424	092300	35828107	1772	1772	1772	1772	0
641	20240424	092200	35828107	1772	1772	1772	1772	0
642	20240424	092100	35828107	1772	1772	1772	1772	1
643	20240424	092000	35826335	1765	1766	1766	1765	1293
644	20240424	091900	33543655	1772	1770	1772	1770	3
645	20240424	091800	33538343	1766	1766	1766	1766	0
646	20240424	091700	33538343	1766	1766	1766	1766	200
647	20240424	091600	33185143	1766	1766	1766	1766	815
648	20240424	091500	31745853	1770	1770	1770	1770	3
649	20240424	091400	31740543	1770	1770	1770	1770	50
650	20240424	091300	31652043	1770	1773	1773	1770	237
651	20240424	091200	31231848	1774	1774	1774	1774	2
652	20240424	091100	31228300	1774	1773	1774	1773	1249
653	20240424	091000	29013008	1774	1774	1774	1764	1111
654	20240424	090900	27052094	1774	1774	1774	1774	17
655	20240424	090800	27021936	1775	1775	1775	1764	155
656	20240424	090700	26746822	1775	1762	1775	1762	2
657	20240424	090600	26743285	1762	1760	1762	1760	800
658	20240424	090500	25333687	1760	1760	1760	1760	0
659	20240424	090400	25333687	1760	1763	1765	1760	9561
660	20240424	090300	8477573	1760	1763	1763	1760	51
661	20240424	090200	8387663	1757	1757	1757	1757	1
662	20240424	090100	8385906	1757	1757	1759	1757	4087
663	20240424	090000	1196919	1756	1755	1756	1755	682