KissMeData/037400/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192100	110213786	1351	1351	1351	1351	1556
3	20240424	192000	110213786	1351	1351	1351	1351	0
4	20240424	191900	110213786	1351	1351	1351	1351	0
5	20240424	191800	110213786	1351	1351	1351	1351	0
6	20240424	191700	110213786	1351	1351	1351	1351	0
7	20240424	191600	110213786	1351	1351	1351	1351	0
8	20240424	191500	110213786	1351	1351	1351	1351	0
9	20240424	191400	110213786	1351	1351	1351	1351	0
10	20240424	191300	110213786	1351	1351	1351	1351	0
11	20240424	191200	110213786	1351	1351	1351	1351	0
12	20240424	191100	110213786	1351	1351	1351	1351	0
13	20240424	191000	110213786	1351	1351	1351	1351	0
14	20240424	190900	110213786	1351	1351	1351	1351	0
15	20240424	190800	110213786	1351	1351	1351	1351	0
16	20240424	190700	110213786	1351	1351	1351	1351	0
17	20240424	190600	110213786	1351	1351	1351	1351	0
18	20240424	190500	110213786	1351	1351	1351	1351	0
19	20240424	190400	110213786	1351	1351	1351	1351	0
20	20240424	190300	110213786	1351	1351	1351	1351	0
21	20240424	190200	110213786	1351	1351	1351	1351	0
22	20240424	190100	110213786	1351	1351	1351	1351	0
23	20240424	190000	110213786	1351	1351	1351	1351	0
24	20240424	185900	110213786	1351	1351	1351	1351	0
25	20240424	185800	110213786	1351	1351	1351	1351	0
26	20240424	185700	110213786	1351	1351	1351	1351	0
27	20240424	185600	110213786	1351	1351	1351	1351	0
28	20240424	185500	110213786	1351	1351	1351	1351	0
29	20240424	185400	110213786	1351	1351	1351	1351	0
30	20240424	185300	110213786	1351	1351	1351	1351	0
31	20240424	185200	110213786	1351	1351	1351	1351	0
32	20240424	185100	110213786	1351	1351	1351	1351	1556
33	20240424	185000	110213786	1351	1351	1351	1351	0
34	20240424	184900	110213786	1351	1351	1351	1351	0
35	20240424	184800	110213786	1351	1351	1351	1351	0
36	20240424	184700	110213786	1351	1351	1351	1351	0
37	20240424	184600	110213786	1351	1351	1351	1351	0
38	20240424	184500	110213786	1351	1351	1351	1351	0
39	20240424	184400	110213786	1351	1351	1351	1351	0
40	20240424	184300	110213786	1351	1351	1351	1351	0
41	20240424	184200	110213786	1351	1351	1351	1351	0
42	20240424	184100	110213786	1351	1351	1351	1351	0
43	20240424	184000	110213786	1351	1351	1351	1351	0
44	20240424	183900	110213786	1351	1351	1351	1351	0
45	20240424	183800	110213786	1351	1351	1351	1351	0
46	20240424	183700	110213786	1351	1351	1351	1351	0
47	20240424	183600	110213786	1351	1351	1351	1351	0
48	20240424	183500	110213786	1351	1351	1351	1351	0
49	20240424	183400	110213786	1351	1351	1351	1351	0
50	20240424	183300	110213786	1351	1351	1351	1351	0
51	20240424	183200	110213786	1351	1351	1351	1351	0
52	20240424	183100	110213786	1351	1351	1351	1351	0
53	20240424	183000	110213786	1351	1351	1351	1351	0
54	20240424	182900	110213786	1351	1351	1351	1351	0
55	20240424	182800	110213786	1351	1351	1351	1351	0
56	20240424	182700	110213786	1351	1351	1351	1351	0
57	20240424	182600	110213786	1351	1351	1351	1351	0
58	20240424	182500	110213786	1351	1351	1351	1351	0
59	20240424	182400	110213786	1351	1351	1351	1351	0
60	20240424	182300	110213786	1351	1351	1351	1351	0
61	20240424	182200	110213786	1351	1351	1351	1351	0
62	20240424	182100	110213786	1351	1351	1351	1351	1556
63	20240424	182000	110213786	1351	1351	1351	1351	0
64	20240424	181900	110213786	1351	1351	1351	1351	0
65	20240424	181800	110213786	1351	1351	1351	1351	0
66	20240424	181700	110213786	1351	1351	1351	1351	0
67	20240424	181600	110213786	1351	1351	1351	1351	0
68	20240424	181500	110213786	1351	1351	1351	1351	0
69	20240424	181400	110213786	1351	1351	1351	1351	0
70	20240424	181300	110213786	1351	1351	1351	1351	0
71	20240424	181200	110213786	1351	1351	1351	1351	0
72	20240424	181100	110213786	1351	1351	1351	1351	0
73	20240424	181000	110213786	1351	1351	1351	1351	0
74	20240424	180900	110213786	1351	1351	1351	1351	0
75	20240424	180800	110213786	1351	1351	1351	1351	0
76	20240424	180700	110213786	1351	1351	1351	1351	0
77	20240424	180600	110213786	1351	1351	1351	1351	0
78	20240424	180500	110213786	1351	1351	1351	1351	0
79	20240424	180400	110213786	1351	1351	1351	1351	0
80	20240424	180300	110213786	1351	1351	1351	1351	0
81	20240424	180200	110213786	1351	1351	1351	1351	0
82	20240424	180100	110213786	1351	1351	1351	1351	0
83	20240424	180000	110213786	1351	1351	1351	1351	0
84	20240424	175900	110213786	1351	1351	1351	1351	0
85	20240424	175800	110213786	1351	1351	1351	1351	0
86	20240424	175700	110213786	1351	1351	1351	1351	0
87	20240424	175600	110213786	1351	1351	1351	1351	0
88	20240424	175500	110213786	1351	1351	1351	1351	0
89	20240424	175400	110213786	1351	1351	1351	1351	0
90	20240424	175300	110213786	1351	1351	1351	1351	0
91	20240424	175200	110213786	1351	1351	1351	1351	0
92	20240424	175100	110213786	1351	1351	1351	1351	1556
93	20240424	175000	110213786	1351	1351	1351	1351	0
94	20240424	174900	110213786	1351	1351	1351	1351	0
95	20240424	174800	110213786	1351	1351	1351	1351	0
96	20240424	174700	110213786	1351	1351	1351	1351	0
97	20240424	174600	110213786	1351	1351	1351	1351	0
98	20240424	174500	110213786	1351	1351	1351	1351	0
99	20240424	174400	110213786	1351	1351	1351	1351	0
100	20240424	174300	110213786	1351	1351	1351	1351	0
101	20240424	174200	110213786	1351	1351	1351	1351	0
102	20240424	174100	110213786	1351	1351	1351	1351	0
103	20240424	174000	110213786	1351	1351	1351	1351	0
104	20240424	173900	110213786	1351	1351	1351	1351	0
105	20240424	173800	110213786	1351	1351	1351	1351	0
106	20240424	173700	110213786	1351	1351	1351	1351	0
107	20240424	173600	110213786	1351	1351	1351	1351	0
108	20240424	173500	110213786	1351	1351	1351	1351	0
109	20240424	173400	110213786	1351	1351	1351	1351	0
110	20240424	173300	110213786	1351	1351	1351	1351	0
111	20240424	173200	110213786	1351	1351	1351	1351	0
112	20240424	173100	110213786	1351	1351	1351	1351	0
113	20240424	173000	110213786	1351	1351	1351	1351	0
114	20240424	172900	110213786	1351	1351	1351	1351	0
115	20240424	172800	110213786	1351	1351	1351	1351	0
116	20240424	172700	110213786	1351	1351	1351	1351	0
117	20240424	172600	110213786	1351	1351	1351	1351	0
118	20240424	172500	110213786	1351	1351	1351	1351	0
119	20240424	172400	110213786	1351	1351	1351	1351	0
120	20240424	172300	110213786	1351	1351	1351	1351	0
121	20240424	172200	110213786	1351	1351	1351	1351	0
122	20240424	172100	110213786	1351	1351	1351	1351	1556
123	20240424	172000	110213786	1351	1351	1351	1351	0
124	20240424	171900	110213786	1351	1351	1351	1351	0
125	20240424	171800	110213786	1351	1351	1351	1351	0
126	20240424	171700	110213786	1351	1351	1351	1351	0
127	20240424	171600	110213786	1351	1351	1351	1351	0
128	20240424	171500	110213786	1351	1351	1351	1351	0
129	20240424	171400	110213786	1351	1351	1351	1351	0
130	20240424	171300	110213786	1351	1351	1351	1351	0
131	20240424	171200	110213786	1351	1351	1351	1351	0
132	20240424	171100	110213786	1351	1351	1351	1351	0
133	20240424	171000	110213786	1351	1351	1351	1351	0
134	20240424	170900	110213786	1351	1351	1351	1351	0
135	20240424	170800	110213786	1351	1351	1351	1351	0
136	20240424	170700	110213786	1351	1351	1351	1351	0
137	20240424	170600	110213786	1351	1351	1351	1351	0
138	20240424	170500	110213786	1351	1351	1351	1351	0
139	20240424	170400	110213786	1351	1351	1351	1351	0
140	20240424	170300	110213786	1351	1351	1351	1351	0
141	20240424	170200	110213786	1351	1351	1351	1351	0
142	20240424	170100	110213786	1351	1351	1351	1351	0
143	20240424	170000	110213786	1351	1351	1351	1351	0
144	20240424	165900	110213786	1351	1351	1351	1351	0
145	20240424	165800	110213786	1351	1351	1351	1351	0
146	20240424	165700	110213786	1351	1351	1351	1351	0
147	20240424	165600	110213786	1351	1351	1351	1351	0
148	20240424	165500	110213786	1351	1351	1351	1351	0
149	20240424	165400	110213786	1351	1351	1351	1351	0
150	20240424	165300	110213786	1351	1351	1351	1351	0
151	20240424	165200	110213786	1351	1351	1351	1351	0
152	20240424	165100	110213786	1351	1351	1351	1351	1556
153	20240424	165000	110213786	1351	1351	1351	1351	0
154	20240424	164900	110213786	1351	1351	1351	1351	0
155	20240424	164800	110213786	1351	1351	1351	1351	0
156	20240424	164700	110213786	1351	1351	1351	1351	0
157	20240424	164600	110213786	1351	1351	1351	1351	0
158	20240424	164500	110213786	1351	1351	1351	1351	0
159	20240424	164400	110213786	1351	1351	1351	1351	0
160	20240424	164300	110213786	1351	1351	1351	1351	0
161	20240424	164200	110213786	1351	1351	1351	1351	0
162	20240424	164100	110213786	1351	1351	1351	1351	0
163	20240424	164000	110213786	1351	1351	1351	1351	0
164	20240424	163900	110213786	1351	1351	1351	1351	0
165	20240424	163800	110213786	1351	1351	1351	1351	0
166	20240424	163700	110213786	1351	1351	1351	1351	0
167	20240424	163600	110213786	1351	1351	1351	1351	0
168	20240424	163500	110213786	1351	1351	1351	1351	0
169	20240424	163400	110213786	1351	1351	1351	1351	0
170	20240424	163300	110213786	1351	1351	1351	1351	0
171	20240424	163200	110213786	1351	1351	1351	1351	0
172	20240424	163100	110213786	1351	1351	1351	1351	0
173	20240424	163000	110213786	1351	1351	1351	1351	0
174	20240424	162900	110213786	1351	1351	1351	1351	0
175	20240424	162800	110213786	1351	1351	1351	1351	0
176	20240424	162700	110213786	1351	1351	1351	1351	0
177	20240424	162600	110213786	1351	1351	1351	1351	0
178	20240424	162500	110213786	1351	1351	1351	1351	0
179	20240424	162400	110213786	1351	1351	1351	1351	0
180	20240424	162300	110213786	1351	1351	1351	1351	0
181	20240424	162200	110213786	1351	1351	1351	1351	0
182	20240424	162100	110213786	1351	1351	1351	1351	1556
183	20240424	162000	110213786	1351	1351	1351	1351	0
184	20240424	161900	110213786	1351	1351	1351	1351	0
185	20240424	161800	110213786	1351	1351	1351	1351	0
186	20240424	161700	110213786	1351	1351	1351	1351	0
187	20240424	161600	110213786	1351	1351	1351	1351	0
188	20240424	161500	110213786	1351	1351	1351	1351	0
189	20240424	161400	110213786	1351	1351	1351	1351	0
190	20240424	161300	110213786	1351	1351	1351	1351	0
191	20240424	161200	110213786	1351	1351	1351	1351	0
192	20240424	161100	110213786	1351	1351	1351	1351	0
193	20240424	161000	110213786	1351	1351	1351	1351	0
194	20240424	160900	110213786	1351	1351	1351	1351	0
195	20240424	160800	110213786	1351	1351	1351	1351	0
196	20240424	160700	110213786	1351	1351	1351	1351	0
197	20240424	160600	110213786	1351	1351	1351	1351	0
198	20240424	160500	110213786	1351	1351	1351	1351	0
199	20240424	160400	110213786	1351	1351	1351	1351	0
200	20240424	160300	110213786	1351	1351	1351	1351	0
201	20240424	160200	110213786	1351	1351	1351	1351	0
202	20240424	160100	110213786	1351	1351	1351	1351	0
203	20240424	160000	110213786	1351	1351	1351	1351	0
204	20240424	155900	110213786	1351	1351	1351	1351	0
205	20240424	155800	110213786	1351	1351	1351	1351	0
206	20240424	155700	110213786	1351	1351	1351	1351	0
207	20240424	155600	110213786	1351	1351	1351	1351	0
208	20240424	155500	110213786	1351	1351	1351	1351	0
209	20240424	155400	110213786	1351	1351	1351	1351	0
210	20240424	155300	110213786	1351	1351	1351	1351	0
211	20240424	155200	110213786	1351	1351	1351	1351	0
212	20240424	155100	110213786	1351	1351	1351	1351	1556
213	20240424	155000	110213786	1351	1351	1351	1351	0
214	20240424	154900	110213786	1351	1351	1351	1351	0
215	20240424	154800	110213786	1351	1351	1351	1351	0
216	20240424	154700	110213786	1351	1351	1351	1351	0
217	20240424	154600	110213786	1351	1351	1351	1351	0
218	20240424	154500	110213786	1351	1351	1351	1351	0
219	20240424	154400	110213786	1351	1351	1351	1351	0
220	20240424	154300	110213786	1351	1351	1351	1351	0
221	20240424	154200	110213786	1351	1351	1351	1351	0
222	20240424	154100	110213786	1351	1351	1351	1351	0
223	20240424	154000	110213786	1351	1351	1351	1351	0
224	20240424	153900	110213786	1351	1351	1351	1351	0
225	20240424	153800	110213786	1351	1351	1351	1351	0
226	20240424	153700	110213786	1351	1351	1351	1351	0
227	20240424	153600	110213786	1351	1351	1351	1351	0
228	20240424	153500	110213786	1351	1351	1351	1351	0
229	20240424	153400	110213786	1351	1351	1351	1351	0
230	20240424	153300	110213786	1351	1351	1351	1351	0
231	20240424	153200	110213786	1351	1351	1351	1351	0
232	20240424	153100	110213786	1351	1351	1351	1351	0
233	20240424	153000	110213786	1351	1351	1351	1351	1556
234	20240424	152900	108111630	1354	1354	1354	1354	0
235	20240424	152800	108111630	1354	1354	1354	1354	0
236	20240424	152700	108111630	1354	1354	1354	1354	0
237	20240424	152600	108111630	1354	1354	1354	1354	0
238	20240424	152500	108111630	1354	1354	1354	1354	0
239	20240424	152400	108111630	1354	1354	1354	1354	0
240	20240424	152300	108111630	1354	1354	1354	1354	0
241	20240424	152200	108111630	1354	1354	1354	1354	0
242	20240424	152100	108111630	1354	1354	1354	1354	0
243	20240424	152000	108111630	1354	1354	1354	1354	0
244	20240424	151900	108111630	1354	1354	1354	1354	15
245	20240424	151800	108091320	1354	1353	1354	1353	848
246	20240424	151700	106943877	1353	1353	1353	1353	0
247	20240424	151600	106943877	1353	1353	1353	1353	0
248	20240424	151500	106943877	1353	1353	1353	1353	0
249	20240424	151400	106943877	1353	1353	1353	1353	0
250	20240424	151300	106943877	1353	1353	1353	1353	0
251	20240424	151200	106943877	1353	1353	1353	1353	0
252	20240424	151100	106943877	1353	1353	1353	1353	560
253	20240424	151000	106186197	1353	1353	1353	1353	0
254	20240424	150900	106186197	1353	1354	1354	1353	107
255	20240424	150800	106041419	1354	1354	1354	1354	0
256	20240424	150700	106041419	1354	1354	1354	1354	0
257	20240424	150600	106041419	1354	1354	1354	1354	0
258	20240424	150500	106041419	1354	1354	1354	1354	0
259	20240424	150400	106041419	1354	1354	1354	1354	0
260	20240424	150300	106041419	1354	1354	1354	1354	0
261	20240424	150200	106041419	1354	1354	1354	1354	0
262	20240424	150100	106041419	1354	1354	1354	1354	8
263	20240424	150000	106030587	1354	1354	1354	1354	0
264	20240424	145900	106030587	1354	1354	1354	1354	0
265	20240424	145800	106030587	1354	1354	1354	1354	0
266	20240424	145700	106030587	1354	1354	1354	1354	0
267	20240424	145600	106030587	1354	1354	1354	1354	0
268	20240424	145500	106030587	1354	1354	1354	1354	0
269	20240424	145400	106030587	1354	1354	1354	1354	147
270	20240424	145300	105831549	1351	1351	1351	1351	0
271	20240424	145200	105831549	1351	1351	1351	1351	0
272	20240424	145100	105831549	1351	1351	1351	1351	29
273	20240424	145000	105792370	1351	1351	1351	1351	0
274	20240424	144900	105792370	1351	1351	1351	1351	493
275	20240424	144800	105126327	1354	1354	1354	1354	0
276	20240424	144700	105126327	1354	1354	1354	1354	0
277	20240424	144600	105126327	1354	1354	1354	1354	0
278	20240424	144500	105126327	1354	1354	1354	1354	50
279	20240424	144400	105058627	1353	1353	1353	1353	0
280	20240424	144300	105058627	1353	1353	1353	1353	3
281	20240424	144200	105054568	1353	1353	1353	1353	0
282	20240424	144100	105054568	1353	1353	1353	1353	0
283	20240424	144000	105054568	1353	1353	1353	1353	0
284	20240424	143900	105054568	1353	1353	1353	1353	0
285	20240424	143800	105054568	1353	1353	1353	1353	180
286	20240424	143700	104811028	1353	1353	1353	1353	0
287	20240424	143600	104811028	1353	1353	1353	1353	359
288	20240424	143500	104325301	1351	1351	1351	1351	0
289	20240424	143400	104325301	1351	1351	1351	1351	0
290	20240424	143300	104325301	1351	1353	1353	1351	1391
291	20240424	143200	102444318	1353	1353	1353	1353	0
292	20240424	143100	102444318	1353	1353	1353	1353	100
293	20240424	143000	102309018	1353	1353	1353	1353	0
294	20240424	142900	102309018	1353	1353	1353	1353	0
295	20240424	142800	102309018	1353	1353	1353	1353	0
296	20240424	142700	102309018	1353	1353	1353	1353	0
297	20240424	142600	102309018	1353	1353	1353	1353	0
298	20240424	142500	102309018	1353	1353	1353	1353	0
299	20240424	142400	102309018	1353	1353	1353	1353	100
300	20240424	142300	102173718	1353	1353	1353	1353	0
301	20240424	142200	102173718	1353	1353	1353	1353	121
302	20240424	142100	102010005	1353	1353	1353	1353	0
303	20240424	142000	102010005	1353	1353	1353	1353	1172
304	20240424	141900	100424289	1352	1352	1352	1352	0
305	20240424	141800	100424289	1352	1352	1352	1352	0
306	20240424	141700	100424289	1352	1352	1352	1352	0
307	20240424	141600	100424289	1352	1352	1352	1352	0
308	20240424	141500	100424289	1352	1352	1352	1352	200
309	20240424	141400	100153889	1352	1352	1352	1352	0
310	20240424	141300	100153889	1352	1351	1352	1351	3531
311	20240424	141200	95383387	1351	1351	1351	1351	2
312	20240424	141100	95380685	1351	1351	1351	1351	0
313	20240424	141000	95380685	1351	1351	1351	1351	1
314	20240424	140900	95379334	1350	1350	1350	1350	0
315	20240424	140800	95379334	1350	1350	1350	1350	0
316	20240424	140700	95379334	1350	1350	1350	1350	0
317	20240424	140600	95379334	1350	1350	1350	1350	0
318	20240424	140500	95379334	1350	1350	1350	1350	0
319	20240424	140400	95379334	1350	1350	1350	1350	210
320	20240424	140300	95095834	1350	1350	1350	1350	0
321	20240424	140200	95095834	1350	1350	1350	1350	3
322	20240424	140100	95091784	1351	1351	1351	1351	0
323	20240424	140000	95091784	1351	1351	1351	1351	0
324	20240424	135900	95091784	1351	1351	1351	1351	0
325	20240424	135800	95091784	1351	1351	1351	1351	0
326	20240424	135700	95091784	1351	1351	1351	1351	0
327	20240424	135600	95091784	1351	1351	1351	1351	0
328	20240424	135500	95091784	1351	1351	1351	1351	0
329	20240424	135400	95091784	1351	1351	1351	1351	0
330	20240424	135300	95091784	1351	1351	1351	1351	0
331	20240424	135200	95091784	1351	1351	1351	1351	0
332	20240424	135100	95091784	1351	1351	1351	1351	0
333	20240424	135000	95091784	1351	1351	1351	1351	0
334	20240424	134900	95091784	1351	1351	1351	1351	0
335	20240424	134800	95091784	1351	1351	1351	1351	0
336	20240424	134700	95091784	1351	1351	1351	1351	0
337	20240424	134600	95091784	1351	1351	1351	1351	0
338	20240424	134500	95091784	1351	1351	1351	1351	370
339	20240424	134400	94591914	1350	1350	1350	1350	0
340	20240424	134300	94591914	1350	1350	1350	1350	0
341	20240424	134200	94591914	1350	1350	1350	1350	0
342	20240424	134100	94591914	1350	1350	1350	1350	0
343	20240424	134000	94591914	1350	1352	1352	1350	32
344	20240424	133900	94548712	1352	1352	1352	1352	0
345	20240424	133800	94548712	1352	1352	1352	1352	0
346	20240424	133700	94548712	1352	1352	1352	1352	0
347	20240424	133600	94548712	1352	1352	1352	1352	280
348	20240424	133500	94170152	1351	1351	1351	1351	12
349	20240424	133400	94153940	1351	1351	1351	1351	0
350	20240424	133300	94153940	1351	1351	1351	1351	38
351	20240424	133200	94102602	1350	1350	1350	1350	0
352	20240424	133100	94102602	1350	1350	1350	1350	0
353	20240424	133000	94102602	1350	1350	1350	1350	0
354	20240424	132900	94102602	1350	1350	1350	1350	0
355	20240424	132800	94102602	1350	1350	1350	1350	0
356	20240424	132700	94102602	1350	1350	1350	1350	0
357	20240424	132600	94102602	1350	1350	1350	1350	0
358	20240424	132500	94102602	1350	1350	1350	1350	0
359	20240424	132400	94102602	1350	1350	1350	1350	300
360	20240424	132300	93697602	1350	1350	1350	1350	0
361	20240424	132200	93697602	1350	1350	1350	1350	0
362	20240424	132100	93697602	1350	1350	1350	1350	0
363	20240424	132000	93697602	1350	1350	1350	1350	1739
364	20240424	131900	91349952	1350	1350	1350	1350	0
365	20240424	131800	91349952	1350	1350	1350	1350	0
366	20240424	131700	91349952	1350	1350	1350	1350	0
367	20240424	131600	91349952	1350	1350	1350	1350	0
368	20240424	131500	91349952	1350	1350	1350	1350	0
369	20240424	131400	91349952	1350	1350	1350	1350	0
370	20240424	131300	91349952	1350	1350	1350	1350	0
371	20240424	131200	91349952	1350	1350	1350	1350	116
372	20240424	131100	91193352	1351	1351	1351	1351	22
373	20240424	131000	91163630	1352	1352	1352	1352	0
374	20240424	130900	91163630	1352	1352	1352	1352	0
375	20240424	130800	91163630	1352	1352	1352	1352	34
376	20240424	130700	91117662	1352	1352	1352	1352	0
377	20240424	130600	91117662	1352	1352	1352	1352	0
378	20240424	130500	91117662	1352	1352	1352	1352	50
379	20240424	130400	91050062	1352	1352	1352	1352	0
380	20240424	130300	91050062	1352	1352	1352	1352	0
381	20240424	130200	91050062	1352	1352	1352	1352	38
382	20240424	130100	90998686	1352	1352	1352	1352	200
383	20240424	130000	90728286	1352	1352	1352	1352	0
384	20240424	125900	90728286	1352	1352	1352	1352	0
385	20240424	125800	90728286	1352	1352	1352	1352	0
386	20240424	125700	90728286	1352	1352	1352	1352	0
387	20240424	125600	90728286	1352	1352	1352	1352	0
388	20240424	125500	90728286	1352	1352	1352	1352	250
389	20240424	125400	90390286	1353	1353	1353	1353	0
390	20240424	125300	90390286	1353	1353	1353	1353	0
391	20240424	125200	90390286	1353	1353	1353	1353	0
392	20240424	125100	90390286	1353	1353	1353	1353	1
393	20240424	125000	90388933	1352	1352	1352	1352	0
394	20240424	124900	90388933	1352	1352	1352	1352	0
395	20240424	124800	90388933	1352	1352	1352	1352	327
396	20240424	124700	89946829	1352	1352	1352	1352	0
397	20240424	124600	89946829	1352	1352	1352	1352	0
398	20240424	124500	89946829	1352	1352	1352	1352	0
399	20240424	124400	89946829	1352	1352	1352	1352	0
400	20240424	124300	89946829	1352	1352	1352	1352	0
401	20240424	124200	89946829	1352	1352	1352	1352	0
402	20240424	124100	89946829	1352	1352	1352	1352	0
403	20240424	124000	89946829	1352	1352	1352	1352	0
404	20240424	123900	89946829	1352	1352	1352	1352	0
405	20240424	123800	89946829	1352	1352	1352	1352	0
406	20240424	123700	89946829	1352	1352	1352	1352	0
407	20240424	123600	89946829	1352	1352	1352	1352	0
408	20240424	123500	89946829	1352	1352	1352	1352	0
409	20240424	123400	89946829	1352	1352	1352	1352	0
410	20240424	123300	89946829	1352	1352	1352	1352	241
411	20240424	123200	89620997	1351	1351	1351	1351	676
412	20240424	123100	88707721	1350	1350	1350	1350	2031
413	20240424	123000	85965871	1349	1349	1349	1349	0
414	20240424	122900	85965871	1349	1349	1349	1349	0
415	20240424	122800	85965871	1349	1349	1349	1349	140
416	20240424	122700	85777011	1349	1349	1349	1349	0
417	20240424	122600	85777011	1349	1349	1349	1349	1079
418	20240424	122500	84321440	1349	1349	1349	1349	0
419	20240424	122400	84321440	1349	1349	1349	1349	0
420	20240424	122300	84321440	1349	1349	1349	1349	135
421	20240424	122200	84139325	1349	1349	1349	1349	0
422	20240424	122100	84139325	1349	1349	1349	1349	0
423	20240424	122000	84139325	1349	1349	1349	1349	0
424	20240424	121900	84139325	1349	1349	1349	1349	0
425	20240424	121800	84139325	1349	1349	1349	1349	0
426	20240424	121700	84139325	1349	1349	1349	1349	0
427	20240424	121600	84139325	1349	1349	1349	1349	0
428	20240424	121500	84139325	1349	1349	1349	1349	0
429	20240424	121400	84139325	1349	1349	1349	1349	15
430	20240424	121300	84119090	1349	1349	1349	1349	1
431	20240424	121200	84117741	1348	1348	1348	1348	0
432	20240424	121100	84117741	1348	1348	1348	1348	0
433	20240424	121000	84117741	1348	1348	1348	1348	109
434	20240424	120900	83970809	1348	1348	1348	1348	0
435	20240424	120800	83970809	1348	1348	1348	1348	560
436	20240424	120700	83215929	1348	1348	1348	1348	0
437	20240424	120600	83215929	1348	1348	1348	1348	33
438	20240424	120500	83171445	1348	1348	1348	1348	0
439	20240424	120400	83171445	1348	1348	1348	1348	0
440	20240424	120300	83171445	1348	1348	1348	1348	223
441	20240424	120200	82870841	1348	1348	1348	1348	0
442	20240424	120100	82870841	1348	1348	1348	1348	0
443	20240424	120000	82870841	1348	1348	1348	1348	0
444	20240424	115900	82870841	1348	1348	1348	1348	189
445	20240424	115800	82616069	1350	1350	1350	1350	0
446	20240424	115700	82616069	1350	1350	1350	1350	0
447	20240424	115600	82616069	1350	1350	1350	1350	0
448	20240424	115500	82616069	1350	1350	1350	1350	0
449	20240424	115400	82616069	1350	1350	1350	1350	0
450	20240424	115300	82616069	1350	1350	1350	1350	0
451	20240424	115200	82616069	1350	1350	1350	1350	1
452	20240424	115100	82614719	1349	1349	1349	1349	0
453	20240424	115000	82614719	1349	1348	1349	1348	307
454	20240424	114900	82200582	1347	1347	1347	1347	1554
455	20240424	114800	80107344	1347	1347	1347	1347	0
456	20240424	114700	80107344	1347	1347	1347	1347	0
457	20240424	114600	80107344	1347	1347	1347	1347	0
458	20240424	114500	80107344	1347	1347	1347	1347	360
459	20240424	114400	79622424	1347	1347	1347	1347	861
460	20240424	114300	78462657	1347	1347	1347	1347	6
461	20240424	114200	78454575	1346	1346	1346	1346	30
462	20240424	114100	78414195	1347	1347	1347	1347	0
463	20240424	114000	78414195	1347	1347	1347	1347	150
464	20240424	113900	78212145	1345	1345	1345	1345	0
465	20240424	113800	78212145	1345	1345	1345	1345	973
466	20240424	113700	76903460	1345	1346	1346	1345	427
467	20240424	113600	76328937	1347	1347	1347	1347	0
468	20240424	113500	76328937	1347	1347	1347	1347	0
469	20240424	113400	76328937	1347	1347	1347	1347	0
470	20240424	113300	76328937	1347	1347	1347	1347	0
471	20240424	113200	76328937	1347	1347	1347	1347	1603
472	20240424	113100	74169696	1347	1347	1347	1347	0
473	20240424	113000	74169696	1347	1347	1347	1347	0
474	20240424	112900	74169696	1347	1347	1347	1347	0
475	20240424	112800	74169696	1347	1347	1347	1347	6
476	20240424	112700	74161614	1347	1347	1347	1347	0
477	20240424	112600	74161614	1347	1347	1347	1347	0
478	20240424	112500	74161614	1347	1347	1347	1347	0
479	20240424	112400	74161614	1347	1347	1347	1347	0
480	20240424	112300	74161614	1347	1347	1347	1347	0
481	20240424	112200	74161614	1347	1347	1347	1347	0
482	20240424	112100	74161614	1347	1347	1347	1347	0
483	20240424	112000	74161614	1347	1347	1347	1347	0
484	20240424	111900	74161614	1347	1347	1347	1347	0
485	20240424	111800	74161614	1347	1347	1347	1347	0
486	20240424	111700	74161614	1347	1347	1347	1347	2769
487	20240424	111600	70431771	1347	1347	1347	1347	28
488	20240424	111500	70394055	1349	1349	1349	1349	7
489	20240424	111400	70384612	1349	1349	1349	1349	0
490	20240424	111300	70384612	1349	1349	1349	1349	0
491	20240424	111200	70384612	1349	1349	1349	1349	1021
492	20240424	111100	69007283	1348	1346	1348	1346	7849
493	20240424	111000	58435702	1345	1345	1345	1345	0
494	20240424	110900	58435702	1345	1345	1345	1345	0
495	20240424	110800	58435702	1345	1345	1345	1345	0
496	20240424	110700	58435702	1345	1345	1345	1345	0
497	20240424	110600	58435702	1345	1345	1345	1345	982
498	20240424	110500	57114912	1345	1345	1345	1345	363
499	20240424	110400	56626677	1345	1345	1345	1345	0
500	20240424	110300	56626677	1345	1345	1345	1345	35
501	20240424	110200	56579602	1345	1345	1345	1345	0
502	20240424	110100	56579602	1345	1345	1345	1345	0
503	20240424	110000	56579602	1345	1345	1345	1345	800
504	20240424	105900	55503602	1342	1342	1342	1342	0
505	20240424	105800	55503602	1342	1342	1342	1342	0
506	20240424	105700	55503602	1342	1342	1342	1342	0
507	20240424	105600	55503602	1342	1342	1342	1342	0
508	20240424	105500	55503602	1342	1342	1342	1342	190
509	20240424	105400	55248622	1342	1342	1342	1342	0
510	20240424	105300	55248622	1342	1343	1343	1342	843
511	20240424	105200	54117040	1343	1343	1343	1343	0
512	20240424	105100	54117040	1343	1343	1343	1343	0
513	20240424	105000	54117040	1343	1343	1343	1343	0
514	20240424	104900	54117040	1343	1343	1343	1343	0
515	20240424	104800	54117040	1343	1343	1343	1343	0
516	20240424	104700	54117040	1343	1343	1343	1343	0
517	20240424	104600	54117040	1343	1343	1343	1343	0
518	20240424	104500	54117040	1343	1343	1343	1343	11
519	20240424	104400	54102267	1343	1343	1343	1343	297
520	20240424	104300	53703396	1343	1343	1343	1343	136
521	20240424	104200	53520748	1346	1346	1346	1346	0
522	20240424	104100	53520748	1346	1346	1346	1346	114
523	20240424	104000	53367304	1346	1346	1346	1346	0
524	20240424	103900	53367304	1346	1346	1346	1346	0
525	20240424	103800	53367304	1346	1346	1346	1346	0
526	20240424	103700	53367304	1346	1346	1346	1346	0
527	20240424	103600	53367304	1346	1346	1346	1346	423
528	20240424	103500	52797946	1345	1345	1345	1345	0
529	20240424	103400	52797946	1345	1344	1345	1344	818
530	20240424	103300	51698485	1342	1343	1343	1342	250
531	20240424	103200	51362954	1342	1342	1342	1342	0
532	20240424	103100	51362954	1342	1342	1342	1342	0
533	20240424	103000	51362954	1342	1342	1342	1342	0
534	20240424	102900	51362954	1342	1342	1342	1342	0
535	20240424	102800	51362954	1342	1342	1342	1342	0
536	20240424	102700	51362954	1342	1342	1342	1342	0
537	20240424	102600	51362954	1342	1342	1342	1342	237
538	20240424	102500	51044900	1342	1342	1342	1342	10
539	20240424	102400	51031480	1342	1342	1342	1342	5
540	20240424	102300	51024770	1341	1342	1342	1341	123
541	20240424	102200	50859821	1342	1342	1342	1342	0
542	20240424	102100	50859821	1342	1342	1342	1342	0
543	20240424	102000	50859821	1342	1342	1342	1342	0
544	20240424	101900	50859821	1342	1342	1342	1342	0
545	20240424	101800	50859821	1342	1342	1342	1342	827
546	20240424	101700	49749987	1342	1342	1342	1342	130
547	20240424	101600	49575527	1344	1344	1344	1344	0
548	20240424	101500	49575527	1344	1344	1344	1344	0
549	20240424	101400	49575527	1344	1344	1344	1344	0
550	20240424	101300	49575527	1344	1344	1344	1344	0
551	20240424	101200	49575527	1344	1344	1344	1344	0
552	20240424	101100	49575527	1344	1344	1344	1344	0
553	20240424	101000	49575527	1344	1344	1344	1344	1
554	20240424	100900	49574183	1342	1342	1342	1342	0
555	20240424	100800	49574183	1342	1342	1342	1342	493
556	20240424	100700	48912577	1342	1342	1342	1342	33
557	20240424	100600	48868291	1342	1342	1342	1342	1
558	20240424	100500	48866949	1344	1344	1344	1344	60
559	20240424	100400	48786309	1341	1341	1341	1341	0
560	20240424	100300	48786309	1341	1342	1342	1341	172
561	20240424	100200	48555647	1341	1341	1341	1341	0
562	20240424	100100	48555647	1341	1341	1341	1341	0
563	20240424	100000	48555647	1341	1341	1341	1341	0
564	20240424	095900	48555647	1341	1341	1341	1341	0
565	20240424	095800	48555647	1341	1342	1342	1341	647
566	20240424	095700	47687439	1342	1342	1342	1342	0
567	20240424	095600	47687439	1342	1342	1342	1342	0
568	20240424	095500	47687439	1342	1342	1342	1342	50
569	20240424	095400	47620339	1342	1342	1342	1342	0
570	20240424	095300	47620339	1342	1342	1342	1342	0
571	20240424	095200	47620339	1342	1342	1342	1342	0
572	20240424	095100	47620339	1342	1342	1342	1342	2
573	20240424	095000	47617655	1341	1341	1341	1341	0
574	20240424	094900	47617655	1341	1345	1345	1341	9000
575	20240424	094800	35533089	1347	1347	1347	1347	0
576	20240424	094700	35533089	1347	1347	1347	1347	167
577	20240424	094600	35308140	1347	1347	1347	1347	100
578	20240424	094500	35173440	1347	1347	1347	1347	100
579	20240424	094400	35038740	1345	1345	1345	1345	251
580	20240424	094300	34701145	1345	1345	1345	1345	398
581	20240424	094200	34165835	1346	1346	1346	1346	0
582	20240424	094100	34165835	1346	1346	1346	1346	337
583	20240424	094000	33712233	1345	1345	1345	1345	0
584	20240424	093900	33712233	1345	1345	1345	1345	0
585	20240424	093800	33712233	1345	1345	1345	1345	10
586	20240424	093700	33698783	1346	1346	1346	1346	1
587	20240424	093600	33697437	1346	1346	1346	1346	1
588	20240424	093500	33696091	1346	1346	1346	1346	51
589	20240424	093400	33627445	1346	1346	1346	1346	12
590	20240424	093300	33611293	1346	1346	1346	1346	0
591	20240424	093200	33611293	1346	1346	1346	1346	1
592	20240424	093100	33609947	1346	1346	1346	1346	1
593	20240424	093000	33608601	1345	1347	1347	1345	1439
594	20240424	092900	31670492	1347	1349	1349	1347	112
595	20240424	092800	31519626	1347	1349	1349	1347	736
596	20240424	092700	30527861	1349	1349	1349	1349	2
597	20240424	092600	30525163	1349	1349	1349	1349	388
598	20240424	092500	30001751	1349	1349	1349	1349	1
599	20240424	092400	30000402	1349	1349	1349	1349	1
600	20240424	092300	29999053	1349	1349	1349	1349	1
601	20240424	092200	29997704	1347	1349	1349	1347	354
602	20240424	092100	29520322	1350	1350	1350	1350	1
603	20240424	092000	29518972	1347	1349	1349	1347	1725
604	20240424	091900	27192543	1349	1349	1349	1349	0
605	20240424	091800	27192543	1349	1349	1349	1349	101
606	20240424	091700	27056294	1347	1349	1349	1347	2
607	20240424	091600	27053598	1349	1349	1349	1349	1
608	20240424	091500	27052249	1349	1346	1349	1346	363
609	20240424	091400	26563648	1346	1346	1346	1346	251
610	20240424	091300	26225802	1346	1346	1346	1346	517
611	20240424	091200	25529920	1349	1349	1349	1349	0
612	20240424	091100	25529920	1349	1349	1349	1349	1
613	20240424	091000	25528571	1349	1348	1349	1347	1051
614	20240424	090900	24111873	1349	1348	1349	1348	318
615	20240424	090800	23683208	1349	1349	1349	1349	1
616	20240424	090700	23681859	1349	1349	1349	1348	132
617	20240424	090600	23503841	1350	1350	1350	1350	1
618	20240424	090500	23502491	1350	1351	1351	1350	1596
619	20240424	090400	21347884	1351	1349	1351	1347	3882
620	20240424	090300	16108684	1349	1349	1349	1349	1
621	20240424	090200	16107335	1349	1344	1349	1344	3945
622	20240424	090100	10801489	1342	1342	1342	1342	318
623	20240424	090000	10374733	1342	1345	1345	1342	6079