KissMeData/090370/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	200000	24549826	1801	1801	1801	1801	20
3	20240424	195900	24549826	1801	1801	1801	1801	0
4	20240424	195800	24549826	1801	1801	1801	1801	0
5	20240424	195700	24549826	1801	1801	1801	1801	0
6	20240424	195600	24549826	1801	1801	1801	1801	0
7	20240424	195500	24549826	1801	1801	1801	1801	0
8	20240424	195400	24549826	1801	1801	1801	1801	0
9	20240424	195300	24549826	1801	1801	1801	1801	0
10	20240424	195200	24549826	1801	1801	1801	1801	0
11	20240424	195100	24549826	1801	1801	1801	1801	0
12	20240424	195000	24549826	1801	1801	1801	1801	0
13	20240424	194900	24549826	1801	1801	1801	1801	0
14	20240424	194800	24549826	1801	1801	1801	1801	0
15	20240424	194700	24549826	1801	1801	1801	1801	0
16	20240424	194600	24549826	1801	1801	1801	1801	0
17	20240424	194500	24549826	1801	1801	1801	1801	0
18	20240424	194400	24549826	1801	1801	1801	1801	0
19	20240424	194300	24549826	1801	1801	1801	1801	0
20	20240424	194200	24549826	1801	1801	1801	1801	0
21	20240424	194100	24549826	1801	1801	1801	1801	0
22	20240424	194000	24549826	1801	1801	1801	1801	0
23	20240424	193900	24549826	1801	1801	1801	1801	0
24	20240424	193800	24549826	1801	1801	1801	1801	0
25	20240424	193700	24549826	1801	1801	1801	1801	0
26	20240424	193600	24549826	1801	1801	1801	1801	0
27	20240424	193500	24549826	1801	1801	1801	1801	0
28	20240424	193400	24549826	1801	1801	1801	1801	0
29	20240424	193300	24549826	1801	1801	1801	1801	0
30	20240424	193200	24549826	1801	1801	1801	1801	0
31	20240424	193100	24549826	1801	1801	1801	1801	0
32	20240424	193000	24549826	1801	1801	1801	1801	20
33	20240424	192900	24549826	1801	1801	1801	1801	0
34	20240424	192800	24549826	1801	1801	1801	1801	0
35	20240424	192700	24549826	1801	1801	1801	1801	0
36	20240424	192600	24549826	1801	1801	1801	1801	0
37	20240424	192500	24549826	1801	1801	1801	1801	0
38	20240424	192400	24549826	1801	1801	1801	1801	0
39	20240424	192300	24549826	1801	1801	1801	1801	0
40	20240424	192200	24549826	1801	1801	1801	1801	0
41	20240424	192100	24549826	1801	1801	1801	1801	0
42	20240424	192000	24549826	1801	1801	1801	1801	0
43	20240424	191900	24549826	1801	1801	1801	1801	0
44	20240424	191800	24549826	1801	1801	1801	1801	0
45	20240424	191700	24549826	1801	1801	1801	1801	0
46	20240424	191600	24549826	1801	1801	1801	1801	0
47	20240424	191500	24549826	1801	1801	1801	1801	0
48	20240424	191400	24549826	1801	1801	1801	1801	0
49	20240424	191300	24549826	1801	1801	1801	1801	0
50	20240424	191200	24549826	1801	1801	1801	1801	0
51	20240424	191100	24549826	1801	1801	1801	1801	0
52	20240424	191000	24549826	1801	1801	1801	1801	0
53	20240424	190900	24549826	1801	1801	1801	1801	0
54	20240424	190800	24549826	1801	1801	1801	1801	0
55	20240424	190700	24549826	1801	1801	1801	1801	0
56	20240424	190600	24549826	1801	1801	1801	1801	0
57	20240424	190500	24549826	1801	1801	1801	1801	0
58	20240424	190400	24549826	1801	1801	1801	1801	0
59	20240424	190300	24549826	1801	1801	1801	1801	0
60	20240424	190200	24549826	1801	1801	1801	1801	0
61	20240424	190100	24549826	1801	1801	1801	1801	0
62	20240424	190000	24549826	1801	1801	1801	1801	20
63	20240424	185900	24549826	1801	1801	1801	1801	0
64	20240424	185800	24549826	1801	1801	1801	1801	0
65	20240424	185700	24549826	1801	1801	1801	1801	0
66	20240424	185600	24549826	1801	1801	1801	1801	0
67	20240424	185500	24549826	1801	1801	1801	1801	0
68	20240424	185400	24549826	1801	1801	1801	1801	0
69	20240424	185300	24549826	1801	1801	1801	1801	0
70	20240424	185200	24549826	1801	1801	1801	1801	0
71	20240424	185100	24549826	1801	1801	1801	1801	0
72	20240424	185000	24549826	1801	1801	1801	1801	0
73	20240424	184900	24549826	1801	1801	1801	1801	0
74	20240424	184800	24549826	1801	1801	1801	1801	0
75	20240424	184700	24549826	1801	1801	1801	1801	0
76	20240424	184600	24549826	1801	1801	1801	1801	0
77	20240424	184500	24549826	1801	1801	1801	1801	0
78	20240424	184400	24549826	1801	1801	1801	1801	0
79	20240424	184300	24549826	1801	1801	1801	1801	0
80	20240424	184200	24549826	1801	1801	1801	1801	0
81	20240424	184100	24549826	1801	1801	1801	1801	0
82	20240424	184000	24549826	1801	1801	1801	1801	0
83	20240424	183900	24549826	1801	1801	1801	1801	0
84	20240424	183800	24549826	1801	1801	1801	1801	0
85	20240424	183700	24549826	1801	1801	1801	1801	0
86	20240424	183600	24549826	1801	1801	1801	1801	0
87	20240424	183500	24549826	1801	1801	1801	1801	0
88	20240424	183400	24549826	1801	1801	1801	1801	0
89	20240424	183300	24549826	1801	1801	1801	1801	0
90	20240424	183200	24549826	1801	1801	1801	1801	0
91	20240424	183100	24549826	1801	1801	1801	1801	0
92	20240424	183000	24549826	1801	1801	1801	1801	20
93	20240424	182900	24549826	1801	1801	1801	1801	0
94	20240424	182800	24549826	1801	1801	1801	1801	0
95	20240424	182700	24549826	1801	1801	1801	1801	0
96	20240424	182600	24549826	1801	1801	1801	1801	0
97	20240424	182500	24549826	1801	1801	1801	1801	0
98	20240424	182400	24549826	1801	1801	1801	1801	0
99	20240424	182300	24549826	1801	1801	1801	1801	0
100	20240424	182200	24549826	1801	1801	1801	1801	0
101	20240424	182100	24549826	1801	1801	1801	1801	0
102	20240424	182000	24549826	1801	1801	1801	1801	0
103	20240424	181900	24549826	1801	1801	1801	1801	0
104	20240424	181800	24549826	1801	1801	1801	1801	0
105	20240424	181700	24549826	1801	1801	1801	1801	0
106	20240424	181600	24549826	1801	1801	1801	1801	0
107	20240424	181500	24549826	1801	1801	1801	1801	0
108	20240424	181400	24549826	1801	1801	1801	1801	0
109	20240424	181300	24549826	1801	1801	1801	1801	0
110	20240424	181200	24549826	1801	1801	1801	1801	0
111	20240424	181100	24549826	1801	1801	1801	1801	0
112	20240424	181000	24549826	1801	1801	1801	1801	0
113	20240424	180900	24549826	1801	1801	1801	1801	0
114	20240424	180800	24549826	1801	1801	1801	1801	0
115	20240424	180700	24549826	1801	1801	1801	1801	0
116	20240424	180600	24549826	1801	1801	1801	1801	0
117	20240424	180500	24549826	1801	1801	1801	1801	0
118	20240424	180400	24549826	1801	1801	1801	1801	0
119	20240424	180300	24549826	1801	1801	1801	1801	0
120	20240424	180200	24549826	1801	1801	1801	1801	0
121	20240424	180100	24549826	1801	1801	1801	1801	0
122	20240424	180000	24549826	1801	1801	1801	1801	20
123	20240424	175900	24549826	1801	1801	1801	1801	0
124	20240424	175800	24549826	1801	1801	1801	1801	0
125	20240424	175700	24549826	1801	1801	1801	1801	0
126	20240424	175600	24549826	1801	1801	1801	1801	0
127	20240424	175500	24549826	1801	1801	1801	1801	0
128	20240424	175400	24549826	1801	1801	1801	1801	0
129	20240424	175300	24549826	1801	1801	1801	1801	0
130	20240424	175200	24549826	1801	1801	1801	1801	0
131	20240424	175100	24549826	1801	1801	1801	1801	0
132	20240424	175000	24549826	1801	1801	1801	1801	0
133	20240424	174900	24549826	1801	1801	1801	1801	0
134	20240424	174800	24549826	1801	1801	1801	1801	0
135	20240424	174700	24549826	1801	1801	1801	1801	0
136	20240424	174600	24549826	1801	1801	1801	1801	0
137	20240424	174500	24549826	1801	1801	1801	1801	0
138	20240424	174400	24549826	1801	1801	1801	1801	0
139	20240424	174300	24549826	1801	1801	1801	1801	0
140	20240424	174200	24549826	1801	1801	1801	1801	0
141	20240424	174100	24549826	1801	1801	1801	1801	0
142	20240424	174000	24549826	1801	1801	1801	1801	0
143	20240424	173900	24549826	1801	1801	1801	1801	0
144	20240424	173800	24549826	1801	1801	1801	1801	0
145	20240424	173700	24549826	1801	1801	1801	1801	0
146	20240424	173600	24549826	1801	1801	1801	1801	0
147	20240424	173500	24549826	1801	1801	1801	1801	0
148	20240424	173400	24549826	1801	1801	1801	1801	0
149	20240424	173300	24549826	1801	1801	1801	1801	0
150	20240424	173200	24549826	1801	1801	1801	1801	0
151	20240424	173100	24549826	1801	1801	1801	1801	0
152	20240424	173000	24549826	1801	1801	1801	1801	20
153	20240424	172900	24549826	1801	1801	1801	1801	0
154	20240424	172800	24549826	1801	1801	1801	1801	0
155	20240424	172700	24549826	1801	1801	1801	1801	0
156	20240424	172600	24549826	1801	1801	1801	1801	0
157	20240424	172500	24549826	1801	1801	1801	1801	0
158	20240424	172400	24549826	1801	1801	1801	1801	0
159	20240424	172300	24549826	1801	1801	1801	1801	0
160	20240424	172200	24549826	1801	1801	1801	1801	0
161	20240424	172100	24549826	1801	1801	1801	1801	0
162	20240424	172000	24549826	1801	1801	1801	1801	0
163	20240424	171900	24549826	1801	1801	1801	1801	0
164	20240424	171800	24549826	1801	1801	1801	1801	0
165	20240424	171700	24549826	1801	1801	1801	1801	0
166	20240424	171600	24549826	1801	1801	1801	1801	0
167	20240424	171500	24549826	1801	1801	1801	1801	0
168	20240424	171400	24549826	1801	1801	1801	1801	0
169	20240424	171300	24549826	1801	1801	1801	1801	0
170	20240424	171200	24549826	1801	1801	1801	1801	0
171	20240424	171100	24549826	1801	1801	1801	1801	0
172	20240424	171000	24549826	1801	1801	1801	1801	0
173	20240424	170900	24549826	1801	1801	1801	1801	0
174	20240424	170800	24549826	1801	1801	1801	1801	0
175	20240424	170700	24549826	1801	1801	1801	1801	0
176	20240424	170600	24549826	1801	1801	1801	1801	0
177	20240424	170500	24549826	1801	1801	1801	1801	0
178	20240424	170400	24549826	1801	1801	1801	1801	0
179	20240424	170300	24549826	1801	1801	1801	1801	0
180	20240424	170200	24549826	1801	1801	1801	1801	0
181	20240424	170100	24549826	1801	1801	1801	1801	0
182	20240424	170000	24549826	1801	1801	1801	1801	20
183	20240424	165900	24549826	1801	1801	1801	1801	0
184	20240424	165800	24549826	1801	1801	1801	1801	0
185	20240424	165700	24549826	1801	1801	1801	1801	0
186	20240424	165600	24549826	1801	1801	1801	1801	0
187	20240424	165500	24549826	1801	1801	1801	1801	0
188	20240424	165400	24549826	1801	1801	1801	1801	0
189	20240424	165300	24549826	1801	1801	1801	1801	0
190	20240424	165200	24549826	1801	1801	1801	1801	0
191	20240424	165100	24549826	1801	1801	1801	1801	0
192	20240424	165000	24549826	1801	1801	1801	1801	0
193	20240424	164900	24549826	1801	1801	1801	1801	0
194	20240424	164800	24549826	1801	1801	1801	1801	0
195	20240424	164700	24549826	1801	1801	1801	1801	0
196	20240424	164600	24549826	1801	1801	1801	1801	0
197	20240424	164500	24549826	1801	1801	1801	1801	0
198	20240424	164400	24549826	1801	1801	1801	1801	0
199	20240424	164300	24549826	1801	1801	1801	1801	0
200	20240424	164200	24549826	1801	1801	1801	1801	0
201	20240424	164100	24549826	1801	1801	1801	1801	0
202	20240424	164000	24549826	1801	1801	1801	1801	0
203	20240424	163900	24549826	1801	1801	1801	1801	0
204	20240424	163800	24549826	1801	1801	1801	1801	0
205	20240424	163700	24549826	1801	1801	1801	1801	0
206	20240424	163600	24549826	1801	1801	1801	1801	0
207	20240424	163500	24549826	1801	1801	1801	1801	0
208	20240424	163400	24549826	1801	1801	1801	1801	0
209	20240424	163300	24549826	1801	1801	1801	1801	0
210	20240424	163200	24549826	1801	1801	1801	1801	0
211	20240424	163100	24549826	1801	1801	1801	1801	0
212	20240424	163000	24549826	1801	1801	1801	1801	20
213	20240424	162900	24549826	1801	1801	1801	1801	0
214	20240424	162800	24549826	1801	1801	1801	1801	0
215	20240424	162700	24549826	1801	1801	1801	1801	0
216	20240424	162600	24549826	1801	1801	1801	1801	0
217	20240424	162500	24549826	1801	1801	1801	1801	0
218	20240424	162400	24549826	1801	1801	1801	1801	0
219	20240424	162300	24549826	1801	1801	1801	1801	0
220	20240424	162200	24549826	1801	1801	1801	1801	0
221	20240424	162100	24549826	1801	1801	1801	1801	0
222	20240424	162000	24549826	1801	1801	1801	1801	0
223	20240424	161900	24549826	1801	1801	1801	1801	0
224	20240424	161800	24549826	1801	1801	1801	1801	0
225	20240424	161700	24549826	1801	1801	1801	1801	0
226	20240424	161600	24549826	1801	1801	1801	1801	0
227	20240424	161500	24549826	1801	1801	1801	1801	0
228	20240424	161400	24549826	1801	1801	1801	1801	0
229	20240424	161300	24549826	1801	1801	1801	1801	0
230	20240424	161200	24549826	1801	1801	1801	1801	0
231	20240424	161100	24549826	1801	1801	1801	1801	0
232	20240424	161000	24549826	1801	1801	1801	1801	0
233	20240424	160900	24549826	1801	1801	1801	1801	0
234	20240424	160800	24549826	1801	1801	1801	1801	0
235	20240424	160700	24549826	1801	1801	1801	1801	0
236	20240424	160600	24549826	1801	1801	1801	1801	0
237	20240424	160500	24549826	1801	1801	1801	1801	0
238	20240424	160400	24549826	1801	1801	1801	1801	0
239	20240424	160300	24549826	1801	1801	1801	1801	0
240	20240424	160200	24549826	1801	1801	1801	1801	0
241	20240424	160100	24549826	1801	1801	1801	1801	0
242	20240424	160000	24549826	1801	1801	1801	1801	20
243	20240424	155900	24549826	1801	1801	1801	1801	0
244	20240424	155800	24549826	1801	1801	1801	1801	0
245	20240424	155700	24549826	1801	1801	1801	1801	0
246	20240424	155600	24549826	1801	1801	1801	1801	0
247	20240424	155500	24549826	1801	1801	1801	1801	0
248	20240424	155400	24549826	1801	1801	1801	1801	0
249	20240424	155300	24549826	1801	1801	1801	1801	0
250	20240424	155200	24549826	1801	1801	1801	1801	0
251	20240424	155100	24549826	1801	1801	1801	1801	0
252	20240424	155000	24549826	1801	1801	1801	1801	0
253	20240424	154900	24549826	1801	1801	1801	1801	0
254	20240424	154800	24549826	1801	1801	1801	1801	0
255	20240424	154700	24549826	1801	1801	1801	1801	0
256	20240424	154600	24549826	1801	1801	1801	1801	0
257	20240424	154500	24549826	1801	1801	1801	1801	0
258	20240424	154400	24549826	1801	1801	1801	1801	0
259	20240424	154300	24549826	1801	1801	1801	1801	0
260	20240424	154200	24549826	1801	1801	1801	1801	0
261	20240424	154100	24549826	1801	1801	1801	1801	0
262	20240424	154000	24549826	1801	1801	1801	1801	0
263	20240424	153900	24549826	1801	1801	1801	1801	0
264	20240424	153800	24549826	1801	1801	1801	1801	0
265	20240424	153700	24549826	1801	1801	1801	1801	0
266	20240424	153600	24549826	1801	1801	1801	1801	0
267	20240424	153500	24549826	1801	1801	1801	1801	0
268	20240424	153400	24549826	1801	1801	1801	1801	0
269	20240424	153300	24549826	1801	1801	1801	1801	0
270	20240424	153200	24549826	1801	1801	1801	1801	0
271	20240424	153100	24549826	1801	1801	1801	1801	0
272	20240424	153000	24549826	1801	1801	1801	1801	40
273	20240424	152900	24513806	1802	1802	1802	1802	0
274	20240424	152800	24513806	1802	1802	1802	1802	0
275	20240424	152700	24513806	1802	1802	1802	1802	0
276	20240424	152600	24513806	1802	1802	1802	1802	0
277	20240424	152500	24513806	1802	1802	1802	1802	0
278	20240424	152400	24513806	1802	1802	1802	1802	0
279	20240424	152300	24513806	1802	1802	1802	1802	0
280	20240424	152200	24513806	1802	1802	1802	1802	0
281	20240424	152100	24513806	1802	1802	1802	1802	0
282	20240424	152000	24513806	1802	1802	1802	1802	0
283	20240424	151900	24513806	1802	1802	1802	1802	0
284	20240424	151800	24513806	1802	1802	1802	1802	7
285	20240424	151700	24501192	1802	1802	1802	1802	0
286	20240424	151600	24501192	1802	1802	1802	1802	0
287	20240424	151500	24501192	1802	1802	1802	1802	0
288	20240424	151400	24501192	1802	1802	1802	1802	0
289	20240424	151300	24501192	1802	1802	1802	1802	0
290	20240424	151200	24501192	1802	1802	1802	1802	0
291	20240424	151100	24501192	1802	1802	1802	1802	0
292	20240424	151000	24501192	1802	1802	1802	1802	9
293	20240424	150900	24484974	1802	1802	1802	1802	0
294	20240424	150800	24484974	1802	1802	1802	1802	0
295	20240424	150700	24484974	1802	1802	1802	1802	0
296	20240424	150600	24484974	1802	1802	1802	1802	0
297	20240424	150500	24484974	1802	1802	1802	1802	0
298	20240424	150400	24484974	1802	1802	1802	1802	0
299	20240424	150300	24484974	1802	1802	1802	1802	0
300	20240424	150200	24484974	1802	1802	1802	1802	0
301	20240424	150100	24484974	1802	1802	1802	1802	0
302	20240424	150000	24484974	1802	1802	1802	1802	0
303	20240424	145900	24484974	1802	1802	1802	1802	0
304	20240424	145800	24484974	1802	1802	1802	1802	0
305	20240424	145700	24484974	1802	1802	1802	1802	0
306	20240424	145600	24484974	1802	1794	1802	1794	101
307	20240424	145500	24303772	1794	1794	1794	1794	100
308	20240424	145400	24124372	1802	1802	1802	1802	0
309	20240424	145300	24124372	1802	1802	1802	1802	0
310	20240424	145200	24124372	1802	1802	1802	1802	0
311	20240424	145100	24124372	1802	1802	1802	1802	0
312	20240424	145000	24124372	1802	1802	1802	1802	0
313	20240424	144900	24124372	1802	1802	1802	1802	0
314	20240424	144800	24124372	1802	1802	1802	1802	0
315	20240424	144700	24124372	1802	1802	1802	1802	0
316	20240424	144600	24124372	1802	1802	1802	1802	0
317	20240424	144500	24124372	1802	1802	1802	1802	0
318	20240424	144400	24124372	1802	1802	1802	1802	0
319	20240424	144300	24124372	1802	1802	1802	1802	0
320	20240424	144200	24124372	1802	1802	1802	1802	0
321	20240424	144100	24124372	1802	1802	1802	1802	0
322	20240424	144000	24124372	1802	1802	1802	1802	0
323	20240424	143900	24124372	1802	1802	1802	1802	0
324	20240424	143800	24124372	1802	1802	1802	1802	0
325	20240424	143700	24124372	1802	1802	1802	1802	0
326	20240424	143600	24124372	1802	1802	1802	1802	0
327	20240424	143500	24124372	1802	1802	1802	1802	0
328	20240424	143400	24124372	1802	1802	1802	1802	0
329	20240424	143300	24124372	1802	1802	1802	1802	0
330	20240424	143200	24124372	1802	1802	1802	1802	0
331	20240424	143100	24124372	1802	1802	1802	1802	0
332	20240424	143000	24124372	1802	1802	1802	1802	0
333	20240424	142900	24124372	1802	1802	1802	1802	0
334	20240424	142800	24124372	1802	1802	1802	1802	0
335	20240424	142700	24124372	1802	1802	1802	1802	0
336	20240424	142600	24124372	1802	1802	1802	1802	0
337	20240424	142500	24124372	1802	1802	1802	1802	0
338	20240424	142400	24124372	1802	1802	1802	1802	0
339	20240424	142300	24124372	1802	1802	1802	1802	0
340	20240424	142200	24124372	1802	1802	1802	1802	0
341	20240424	142100	24124372	1802	1802	1802	1802	0
342	20240424	142000	24124372	1802	1802	1802	1802	0
343	20240424	141900	24124372	1802	1802	1802	1802	0
344	20240424	141800	24124372	1802	1802	1802	1802	0
345	20240424	141700	24124372	1802	1802	1802	1802	0
346	20240424	141600	24124372	1802	1802	1802	1802	19
347	20240424	141500	24090134	1802	1802	1802	1802	0
348	20240424	141400	24090134	1802	1802	1802	1802	0
349	20240424	141300	24090134	1802	1802	1802	1802	0
350	20240424	141200	24090134	1802	1802	1802	1802	0
351	20240424	141100	24090134	1802	1802	1802	1802	0
352	20240424	141000	24090134	1802	1802	1802	1802	0
353	20240424	140900	24090134	1802	1802	1802	1802	0
354	20240424	140800	24090134	1802	1802	1802	1802	0
355	20240424	140700	24090134	1802	1802	1802	1802	0
356	20240424	140600	24090134	1802	1802	1802	1802	0
357	20240424	140500	24090134	1802	1802	1802	1802	0
358	20240424	140400	24090134	1802	1802	1802	1802	0
359	20240424	140300	24090134	1802	1802	1802	1802	0
360	20240424	140200	24090134	1802	1802	1802	1802	0
361	20240424	140100	24090134	1802	1802	1802	1802	0
362	20240424	140000	24090134	1802	1802	1802	1802	0
363	20240424	135900	24090134	1802	1802	1802	1802	0
364	20240424	135800	24090134	1802	1801	1802	1801	94
365	20240424	135700	23920760	1802	1802	1802	1802	1
366	20240424	135600	23918958	1799	1799	1799	1799	0
367	20240424	135500	23918958	1799	1799	1799	1799	167
368	20240424	135400	23618525	1800	1800	1800	1800	0
369	20240424	135300	23618525	1800	1800	1800	1800	237
370	20240424	135200	23191925	1800	1800	1800	1800	0
371	20240424	135100	23191925	1800	1800	1800	1800	2
372	20240424	135000	23188325	1800	1800	1800	1800	0
373	20240424	134900	23188325	1800	1800	1800	1800	10
374	20240424	134800	23170325	1788	1788	1788	1788	0
375	20240424	134700	23170325	1788	1789	1789	1788	300
376	20240424	134600	22633876	1800	1800	1800	1800	0
377	20240424	134500	22633876	1800	1800	1800	1800	0
378	20240424	134400	22633876	1800	1800	1800	1800	0
379	20240424	134300	22633876	1800	1800	1800	1800	506
380	20240424	134200	21723076	1800	1800	1800	1800	0
381	20240424	134100	21723076	1800	1800	1800	1800	0
382	20240424	134000	21723076	1800	1800	1800	1800	0
383	20240424	133900	21723076	1800	1800	1800	1800	0
384	20240424	133800	21723076	1800	1800	1800	1800	0
385	20240424	133700	21723076	1800	1800	1800	1800	0
386	20240424	133600	21723076	1800	1800	1800	1800	0
387	20240424	133500	21723076	1800	1800	1800	1800	0
388	20240424	133400	21723076	1800	1800	1800	1800	0
389	20240424	133300	21723076	1800	1800	1800	1800	0
390	20240424	133200	21723076	1800	1789	1800	1788	83
391	20240424	133100	21574340	1802	1802	1802	1802	0
392	20240424	133000	21574340	1802	1802	1802	1802	0
393	20240424	132900	21574340	1802	1791	1802	1791	1117
394	20240424	132800	19565951	1788	1789	1789	1788	57
395	20240424	132700	19463997	1791	1791	1791	1791	0
396	20240424	132600	19463997	1791	1791	1791	1791	0
397	20240424	132500	19463997	1791	1791	1791	1791	0
398	20240424	132400	19463997	1791	1791	1791	1791	0
399	20240424	132300	19463997	1791	1791	1791	1791	0
400	20240424	132200	19463997	1791	1791	1791	1791	0
401	20240424	132100	19463997	1791	1791	1791	1791	0
402	20240424	132000	19463997	1791	1791	1791	1791	0
403	20240424	131900	19463997	1791	1791	1791	1791	0
404	20240424	131800	19463997	1791	1791	1791	1791	1
405	20240424	131700	19462206	1788	1788	1788	1788	0
406	20240424	131600	19462206	1788	1788	1788	1788	0
407	20240424	131500	19462206	1788	1788	1788	1788	0
408	20240424	131400	19462206	1788	1788	1788	1788	0
409	20240424	131300	19462206	1788	1788	1788	1788	0
410	20240424	131200	19462206	1788	1788	1788	1788	0
411	20240424	131100	19462206	1788	1788	1788	1788	0
412	20240424	131000	19462206	1788	1788	1788	1788	0
413	20240424	130900	19462206	1788	1789	1789	1788	124
414	20240424	130800	19240489	1790	1791	1791	1790	41
415	20240424	130700	19167066	1796	1796	1796	1796	0
416	20240424	130600	19167066	1796	1796	1796	1796	0
417	20240424	130500	19167066	1796	1796	1796	1796	0
418	20240424	130400	19167066	1796	1796	1796	1796	0
419	20240424	130300	19167066	1796	1796	1796	1796	0
420	20240424	130200	19167066	1796	1796	1796	1796	0
421	20240424	130100	19167066	1796	1796	1796	1796	1
422	20240424	130000	19165270	1790	1790	1790	1790	0
423	20240424	125900	19165270	1790	1790	1790	1790	0
424	20240424	125800	19165270	1790	1790	1790	1790	0
425	20240424	125700	19165270	1790	1790	1790	1790	0
426	20240424	125600	19165270	1790	1790	1790	1790	101
427	20240424	125500	18984480	1790	1790	1790	1790	0
428	20240424	125400	18984480	1790	1790	1790	1790	0
429	20240424	125300	18984480	1790	1790	1790	1790	0
430	20240424	125200	18984480	1790	1790	1790	1790	0
431	20240424	125100	18984480	1790	1790	1790	1790	0
432	20240424	125000	18984480	1790	1790	1790	1790	0
433	20240424	124900	18984480	1790	1790	1790	1790	800
434	20240424	124800	17552480	1790	1791	1791	1790	716
435	20240424	124700	16270517	1792	1792	1792	1792	0
436	20240424	124600	16270517	1792	1792	1792	1792	0
437	20240424	124500	16270517	1792	1792	1792	1792	0
438	20240424	124400	16270517	1792	1792	1792	1792	0
439	20240424	124300	16270517	1792	1792	1792	1792	0
440	20240424	124200	16270517	1792	1792	1792	1792	0
441	20240424	124100	16270517	1792	1792	1792	1792	0
442	20240424	124000	16270517	1792	1792	1792	1792	0
443	20240424	123900	16270517	1792	1792	1792	1792	0
444	20240424	123800	16270517	1792	1792	1792	1792	0
445	20240424	123700	16270517	1792	1792	1792	1792	0
446	20240424	123600	16270517	1792	1792	1792	1792	0
447	20240424	123500	16270517	1792	1792	1792	1792	0
448	20240424	123400	16270517	1792	1792	1792	1792	0
449	20240424	123300	16270517	1792	1792	1792	1792	0
450	20240424	123200	16270517	1792	1792	1792	1792	0
451	20240424	123100	16270517	1792	1792	1792	1792	0
452	20240424	123000	16270517	1792	1792	1792	1792	0
453	20240424	122900	16270517	1792	1792	1792	1792	0
454	20240424	122800	16270517	1792	1792	1792	1792	0
455	20240424	122700	16270517	1792	1792	1792	1792	0
456	20240424	122600	16270517	1792	1792	1792	1792	0
457	20240424	122500	16270517	1792	1791	1792	1791	152
458	20240424	122400	15998168	1799	1799	1799	1799	0
459	20240424	122300	15998168	1799	1799	1799	1799	0
460	20240424	122200	15998168	1799	1799	1799	1799	0
461	20240424	122100	15998168	1799	1799	1799	1799	0
462	20240424	122000	15998168	1799	1799	1799	1799	0
463	20240424	121900	15998168	1799	1799	1799	1799	0
464	20240424	121800	15998168	1799	1799	1799	1799	0
465	20240424	121700	15998168	1799	1799	1799	1799	0
466	20240424	121600	15998168	1799	1799	1799	1799	0
467	20240424	121500	15998168	1799	1799	1799	1799	0
468	20240424	121400	15998168	1799	1799	1799	1799	0
469	20240424	121300	15998168	1799	1799	1799	1799	0
470	20240424	121200	15998168	1799	1799	1799	1799	0
471	20240424	121100	15998168	1799	1799	1799	1799	0
472	20240424	121000	15998168	1799	1799	1799	1799	0
473	20240424	120900	15998168	1799	1799	1799	1799	0
474	20240424	120800	15998168	1799	1799	1799	1799	0
475	20240424	120700	15998168	1799	1799	1799	1799	0
476	20240424	120600	15998168	1799	1799	1799	1799	0
477	20240424	120500	15998168	1799	1799	1799	1799	0
478	20240424	120400	15998168	1799	1799	1799	1799	0
479	20240424	120300	15998168	1799	1799	1799	1799	0
480	20240424	120200	15998168	1799	1799	1799	1799	0
481	20240424	120100	15998168	1799	1799	1799	1799	0
482	20240424	120000	15998168	1799	1799	1799	1799	0
483	20240424	115900	15998168	1799	1799	1799	1799	0
484	20240424	115800	15998168	1799	1799	1799	1799	0
485	20240424	115700	15998168	1799	1799	1799	1799	0
486	20240424	115600	15998168	1799	1799	1799	1799	0
487	20240424	115500	15998168	1799	1799	1799	1799	2
488	20240424	115400	15994570	1799	1799	1799	1799	0
489	20240424	115300	15994570	1799	1799	1799	1799	50
490	20240424	115200	15904620	1799	1799	1799	1799	0
491	20240424	115100	15904620	1799	1799	1799	1799	0
492	20240424	115000	15904620	1799	1799	1799	1799	0
493	20240424	114900	15904620	1799	1799	1799	1799	1
494	20240424	114800	15902821	1791	1791	1791	1791	1
495	20240424	114700	15901030	1790	1790	1790	1790	0
496	20240424	114600	15901030	1790	1790	1790	1790	1
497	20240424	114500	15899240	1790	1790	1790	1790	0
498	20240424	114400	15899240	1790	1790	1790	1790	0
499	20240424	114300	15899240	1790	1790	1790	1790	0
500	20240424	114200	15899240	1790	1790	1790	1790	0
501	20240424	114100	15899240	1790	1790	1790	1790	0
502	20240424	114000	15899240	1790	1790	1790	1790	0
503	20240424	113900	15899240	1790	1790	1790	1790	0
504	20240424	113800	15899240	1790	1790	1790	1790	0
505	20240424	113700	15899240	1790	1790	1790	1790	0
506	20240424	113600	15899240	1790	1790	1790	1790	0
507	20240424	113500	15899240	1790	1790	1790	1790	790
508	20240424	113400	14485140	1790	1790	1790	1790	1345
509	20240424	113300	12077590	1791	1792	1800	1791	160
510	20240424	113200	11791001	1791	1791	1791	1791	1
511	20240424	113100	11789210	1801	1801	1801	1801	0
512	20240424	113000	11789210	1801	1801	1801	1801	0
513	20240424	112900	11789210	1801	1801	1801	1801	0
514	20240424	112800	11789210	1801	1801	1801	1801	0
515	20240424	112700	11789210	1801	1801	1801	1801	0
516	20240424	112600	11789210	1801	1801	1801	1801	0
517	20240424	112500	11789210	1801	1801	1801	1801	0
518	20240424	112400	11789210	1801	1792	1801	1790	168
519	20240424	112300	11488471	1792	1792	1792	1792	1
520	20240424	112200	11486679	1792	1792	1792	1792	0
521	20240424	112100	11486679	1792	1795	1795	1792	53
522	20240424	112000	11391604	1792	1792	1792	1792	0
523	20240424	111900	11391604	1792	1792	1792	1792	0
524	20240424	111800	11391604	1792	1792	1792	1792	0
525	20240424	111700	11391604	1792	1792	1792	1792	0
526	20240424	111600	11391604	1792	1792	1792	1792	0
527	20240424	111500	11391604	1792	1792	1792	1792	0
528	20240424	111400	11391604	1792	1792	1792	1792	0
529	20240424	111300	11391604	1792	1792	1792	1792	0
530	20240424	111200	11391604	1792	1792	1792	1792	0
531	20240424	111100	11391604	1792	1792	1792	1792	0
532	20240424	111000	11391604	1792	1792	1792	1792	0
533	20240424	110900	11391604	1792	1792	1792	1792	0
534	20240424	110800	11391604	1792	1792	1792	1792	0
535	20240424	110700	11391604	1792	1792	1792	1792	65
536	20240424	110600	11275124	1801	1801	1801	1801	0
537	20240424	110500	11275124	1801	1801	1801	1801	0
538	20240424	110400	11275124	1801	1801	1801	1801	0
539	20240424	110300	11275124	1801	1801	1801	1801	0
540	20240424	110200	11275124	1801	1801	1801	1801	65
541	20240424	110100	11158059	1801	1801	1801	1801	0
542	20240424	110000	11158059	1801	1801	1801	1801	0
543	20240424	105900	11158059	1801	1801	1801	1801	0
544	20240424	105800	11158059	1801	1801	1801	1801	0
545	20240424	105700	11158059	1801	1801	1801	1801	0
546	20240424	105600	11158059	1801	1801	1801	1801	0
547	20240424	105500	11158059	1801	1795	1801	1795	5
548	20240424	105400	11149078	1789	1789	1789	1789	0
549	20240424	105300	11149078	1789	1791	1791	1789	1000
550	20240424	105200	9359994	1791	1792	1792	1791	520
551	20240424	105100	8428634	1790	1797	1797	1790	1386
552	20240424	105000	5946839	1803	1803	1803	1803	0
553	20240424	104900	5946839	1803	1803	1803	1803	0
554	20240424	104800	5946839	1803	1803	1803	1803	0
555	20240424	104700	5946839	1803	1803	1803	1803	0
556	20240424	104600	5946839	1803	1803	1803	1803	0
557	20240424	104500	5946839	1803	1803	1803	1803	0
558	20240424	104400	5946839	1803	1803	1803	1803	0
559	20240424	104300	5946839	1803	1803	1803	1803	0
560	20240424	104200	5946839	1803	1803	1803	1803	0
561	20240424	104100	5946839	1803	1803	1803	1803	0
562	20240424	104000	5946839	1803	1803	1803	1803	0
563	20240424	103900	5946839	1803	1803	1803	1803	0
564	20240424	103800	5946839	1803	1803	1803	1803	0
565	20240424	103700	5946839	1803	1803	1803	1803	0
566	20240424	103600	5946839	1803	1803	1803	1803	0
567	20240424	103500	5946839	1803	1803	1803	1803	0
568	20240424	103400	5946839	1803	1803	1803	1803	1
569	20240424	103300	5945036	1803	1803	1803	1803	0
570	20240424	103200	5945036	1803	1803	1803	1803	0
571	20240424	103100	5945036	1803	1803	1803	1803	0
572	20240424	103000	5945036	1803	1803	1803	1803	1
573	20240424	102900	5943233	1797	1797	1797	1797	202
574	20240424	102800	5580239	1797	1797	1797	1797	0
575	20240424	102700	5580239	1797	1797	1797	1797	88
576	20240424	102600	5422103	1803	1803	1803	1803	0
577	20240424	102500	5422103	1803	1803	1803	1803	12
578	20240424	102400	5400467	1803	1803	1803	1803	50
579	20240424	102300	5310317	1803	1803	1803	1803	20
580	20240424	102200	5274257	1803	1803	1803	1803	1
581	20240424	102100	5272454	1803	1803	1803	1803	0
582	20240424	102000	5272454	1803	1803	1803	1803	0
583	20240424	101900	5272454	1803	1803	1803	1803	0
584	20240424	101800	5272454	1803	1803	1803	1803	0
585	20240424	101700	5272454	1803	1803	1803	1803	0
586	20240424	101600	5272454	1803	1803	1803	1803	0
587	20240424	101500	5272454	1803	1803	1803	1803	0
588	20240424	101400	5272454	1803	1803	1803	1803	3
589	20240424	101300	5267045	1803	1803	1803	1803	18
590	20240424	101200	5234591	1803	1803	1803	1803	1
591	20240424	101100	5232788	1790	1791	1791	1790	100
592	20240424	101000	5053773	1804	1804	1804	1804	0
593	20240424	100900	5053773	1804	1804	1804	1804	0
594	20240424	100800	5053773	1804	1804	1804	1804	0
595	20240424	100700	5053773	1804	1804	1804	1804	0
596	20240424	100600	5053773	1804	1804	1804	1804	100
597	20240424	100500	4873373	1804	1804	1804	1804	0
598	20240424	100400	4873373	1804	1804	1804	1804	1
599	20240424	100300	4871569	1803	1803	1803	1803	1375
600	20240424	100200	2392444	1803	1803	1803	1803	3
601	20240424	100100	2387035	1803	1803	1803	1803	1
602	20240424	100000	2385232	1803	1803	1803	1803	5
603	20240424	095900	2376217	1803	1803	1803	1803	0
604	20240424	095800	2376217	1803	1803	1803	1803	0
605	20240424	095700	2376217	1803	1803	1803	1803	0
606	20240424	095600	2376217	1803	1803	1803	1803	0
607	20240424	095500	2376217	1803	1803	1803	1803	0
608	20240424	095400	2376217	1803	1803	1803	1803	0
609	20240424	095300	2376217	1803	1803	1803	1803	0
610	20240424	095200	2376217	1803	1803	1803	1803	0
611	20240424	095100	2376217	1803	1803	1803	1803	0
612	20240424	095000	2376217	1803	1803	1803	1803	0
613	20240424	094900	2376217	1803	1803	1803	1803	2
614	20240424	094800	2372611	1803	1803	1803	1803	0
615	20240424	094700	2372611	1803	1803	1803	1803	0
616	20240424	094600	2372611	1803	1803	1803	1803	0
617	20240424	094500	2372611	1803	1803	1803	1803	0
618	20240424	094400	2372611	1803	1803	1803	1803	0
619	20240424	094300	2372611	1803	1803	1803	1803	1
620	20240424	094200	2370808	1803	1803	1803	1803	0
621	20240424	094100	2370808	1803	1803	1803	1803	4
622	20240424	094000	2363596	1804	1804	1804	1804	0
623	20240424	093900	2363596	1804	1804	1804	1804	0
624	20240424	093800	2363596	1804	1804	1804	1804	0
625	20240424	093700	2363596	1804	1804	1804	1804	0
626	20240424	093600	2363596	1804	1804	1804	1804	0
627	20240424	093500	2363596	1804	1804	1804	1804	0
628	20240424	093400	2363596	1804	1804	1804	1804	0
629	20240424	093300	2363596	1804	1804	1804	1804	0
630	20240424	093200	2363596	1804	1804	1804	1804	0
631	20240424	093100	2363596	1804	1804	1804	1804	0
632	20240424	093000	2363596	1804	1804	1804	1804	0
633	20240424	092900	2363596	1804	1804	1804	1804	0
634	20240424	092800	2363596	1804	1804	1804	1804	0
635	20240424	092700	2363596	1804	1804	1804	1804	0
636	20240424	092600	2363596	1804	1804	1804	1804	0
637	20240424	092500	2363596	1804	1804	1804	1804	10
638	20240424	092400	2345556	1804	1804	1804	1804	0
639	20240424	092300	2345556	1804	1804	1804	1804	0
640	20240424	092200	2345556	1804	1804	1804	1804	0
641	20240424	092100	2345556	1804	1804	1804	1804	0
642	20240424	092000	2345556	1804	1804	1804	1804	0
643	20240424	091900	2345556	1804	1804	1804	1804	0
644	20240424	091800	2345556	1804	1804	1804	1804	0
645	20240424	091700	2345556	1804	1803	1804	1803	596
646	20240424	091600	1270377	1803	1803	1803	1803	0
647	20240424	091500	1270377	1803	1803	1803	1803	25
648	20240424	091400	1225302	1803	1803	1803	1803	26
649	20240424	091300	1178424	1806	1806	1806	1806	0
650	20240424	091200	1178424	1806	1806	1806	1806	0
651	20240424	091100	1178424	1806	1806	1806	1806	0
652	20240424	091000	1178424	1806	1806	1806	1806	0
653	20240424	090900	1178424	1806	1806	1806	1806	0
654	20240424	090800	1178424	1806	1806	1806	1806	0
655	20240424	090700	1178424	1806	1806	1806	1806	0
656	20240424	090600	1178424	1806	1806	1806	1806	0
657	20240424	090500	1178424	1806	1806	1806	1806	0
658	20240424	090400	1178424	1806	1806	1806	1806	10
659	20240424	090300	1160364	1808	1808	1808	1808	0
660	20240424	090200	1160364	1808	1800	1809	1800	34
661	20240424	090100	1099075	1793	1793	1793	1793	0
662	20240424	090000	1099075	1793	1790	1793	1790	614