KissMeData/290120/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	210300	36964195	2975	2975	2975	2975	320
3	20240424	210200	36964195	2975	2975	2975	2975	0
4	20240424	210100	36964195	2975	2975	2975	2975	0
5	20240424	210000	36964195	2975	2975	2975	2975	0
6	20240424	205900	36964195	2975	2975	2975	2975	0
7	20240424	205800	36964195	2975	2975	2975	2975	0
8	20240424	205700	36964195	2975	2975	2975	2975	0
9	20240424	205600	36964195	2975	2975	2975	2975	0
10	20240424	205500	36964195	2975	2975	2975	2975	0
11	20240424	205400	36964195	2975	2975	2975	2975	0
12	20240424	205300	36964195	2975	2975	2975	2975	0
13	20240424	205200	36964195	2975	2975	2975	2975	0
14	20240424	205100	36964195	2975	2975	2975	2975	0
15	20240424	205000	36964195	2975	2975	2975	2975	0
16	20240424	204900	36964195	2975	2975	2975	2975	0
17	20240424	204800	36964195	2975	2975	2975	2975	0
18	20240424	204700	36964195	2975	2975	2975	2975	0
19	20240424	204600	36964195	2975	2975	2975	2975	0
20	20240424	204500	36964195	2975	2975	2975	2975	0
21	20240424	204400	36964195	2975	2975	2975	2975	0
22	20240424	204300	36964195	2975	2975	2975	2975	0
23	20240424	204200	36964195	2975	2975	2975	2975	0
24	20240424	204100	36964195	2975	2975	2975	2975	0
25	20240424	204000	36964195	2975	2975	2975	2975	0
26	20240424	203900	36964195	2975	2975	2975	2975	0
27	20240424	203800	36964195	2975	2975	2975	2975	0
28	20240424	203700	36964195	2975	2975	2975	2975	0
29	20240424	203600	36964195	2975	2975	2975	2975	0
30	20240424	203500	36964195	2975	2975	2975	2975	0
31	20240424	203400	36964195	2975	2975	2975	2975	0
32	20240424	203300	36964195	2975	2975	2975	2975	320
33	20240424	203200	36964195	2975	2975	2975	2975	0
34	20240424	203100	36964195	2975	2975	2975	2975	0
35	20240424	203000	36964195	2975	2975	2975	2975	0
36	20240424	202900	36964195	2975	2975	2975	2975	0
37	20240424	202800	36964195	2975	2975	2975	2975	0
38	20240424	202700	36964195	2975	2975	2975	2975	0
39	20240424	202600	36964195	2975	2975	2975	2975	0
40	20240424	202500	36964195	2975	2975	2975	2975	0
41	20240424	202400	36964195	2975	2975	2975	2975	0
42	20240424	202300	36964195	2975	2975	2975	2975	0
43	20240424	202200	36964195	2975	2975	2975	2975	0
44	20240424	202100	36964195	2975	2975	2975	2975	0
45	20240424	202000	36964195	2975	2975	2975	2975	0
46	20240424	201900	36964195	2975	2975	2975	2975	0
47	20240424	201800	36964195	2975	2975	2975	2975	0
48	20240424	201700	36964195	2975	2975	2975	2975	0
49	20240424	201600	36964195	2975	2975	2975	2975	0
50	20240424	201500	36964195	2975	2975	2975	2975	0
51	20240424	201400	36964195	2975	2975	2975	2975	0
52	20240424	201300	36964195	2975	2975	2975	2975	0
53	20240424	201200	36964195	2975	2975	2975	2975	0
54	20240424	201100	36964195	2975	2975	2975	2975	0
55	20240424	201000	36964195	2975	2975	2975	2975	0
56	20240424	200900	36964195	2975	2975	2975	2975	0
57	20240424	200800	36964195	2975	2975	2975	2975	0
58	20240424	200700	36964195	2975	2975	2975	2975	0
59	20240424	200600	36964195	2975	2975	2975	2975	0
60	20240424	200500	36964195	2975	2975	2975	2975	0
61	20240424	200400	36964195	2975	2975	2975	2975	0
62	20240424	200300	36964195	2975	2975	2975	2975	320
63	20240424	200200	36964195	2975	2975	2975	2975	0
64	20240424	200100	36964195	2975	2975	2975	2975	0
65	20240424	200000	36964195	2975	2975	2975	2975	0
66	20240424	195900	36964195	2975	2975	2975	2975	0
67	20240424	195800	36964195	2975	2975	2975	2975	0
68	20240424	195700	36964195	2975	2975	2975	2975	0
69	20240424	195600	36964195	2975	2975	2975	2975	0
70	20240424	195500	36964195	2975	2975	2975	2975	0
71	20240424	195400	36964195	2975	2975	2975	2975	0
72	20240424	195300	36964195	2975	2975	2975	2975	0
73	20240424	195200	36964195	2975	2975	2975	2975	0
74	20240424	195100	36964195	2975	2975	2975	2975	0
75	20240424	195000	36964195	2975	2975	2975	2975	0
76	20240424	194900	36964195	2975	2975	2975	2975	0
77	20240424	194800	36964195	2975	2975	2975	2975	0
78	20240424	194700	36964195	2975	2975	2975	2975	0
79	20240424	194600	36964195	2975	2975	2975	2975	0
80	20240424	194500	36964195	2975	2975	2975	2975	0
81	20240424	194400	36964195	2975	2975	2975	2975	0
82	20240424	194300	36964195	2975	2975	2975	2975	0
83	20240424	194200	36964195	2975	2975	2975	2975	0
84	20240424	194100	36964195	2975	2975	2975	2975	0
85	20240424	194000	36964195	2975	2975	2975	2975	0
86	20240424	193900	36964195	2975	2975	2975	2975	0
87	20240424	193800	36964195	2975	2975	2975	2975	0
88	20240424	193700	36964195	2975	2975	2975	2975	0
89	20240424	193600	36964195	2975	2975	2975	2975	0
90	20240424	193500	36964195	2975	2975	2975	2975	0
91	20240424	193400	36964195	2975	2975	2975	2975	0
92	20240424	193300	36964195	2975	2975	2975	2975	320
93	20240424	193200	36964195	2975	2975	2975	2975	0
94	20240424	193100	36964195	2975	2975	2975	2975	0
95	20240424	193000	36964195	2975	2975	2975	2975	0
96	20240424	192900	36964195	2975	2975	2975	2975	0
97	20240424	192800	36964195	2975	2975	2975	2975	0
98	20240424	192700	36964195	2975	2975	2975	2975	0
99	20240424	192600	36964195	2975	2975	2975	2975	0
100	20240424	192500	36964195	2975	2975	2975	2975	0
101	20240424	192400	36964195	2975	2975	2975	2975	0
102	20240424	192300	36964195	2975	2975	2975	2975	0
103	20240424	192200	36964195	2975	2975	2975	2975	0
104	20240424	192100	36964195	2975	2975	2975	2975	0
105	20240424	192000	36964195	2975	2975	2975	2975	0
106	20240424	191900	36964195	2975	2975	2975	2975	0
107	20240424	191800	36964195	2975	2975	2975	2975	0
108	20240424	191700	36964195	2975	2975	2975	2975	0
109	20240424	191600	36964195	2975	2975	2975	2975	0
110	20240424	191500	36964195	2975	2975	2975	2975	0
111	20240424	191400	36964195	2975	2975	2975	2975	0
112	20240424	191300	36964195	2975	2975	2975	2975	0
113	20240424	191200	36964195	2975	2975	2975	2975	0
114	20240424	191100	36964195	2975	2975	2975	2975	0
115	20240424	191000	36964195	2975	2975	2975	2975	0
116	20240424	190900	36964195	2975	2975	2975	2975	0
117	20240424	190800	36964195	2975	2975	2975	2975	0
118	20240424	190700	36964195	2975	2975	2975	2975	0
119	20240424	190600	36964195	2975	2975	2975	2975	0
120	20240424	190500	36964195	2975	2975	2975	2975	0
121	20240424	190400	36964195	2975	2975	2975	2975	0
122	20240424	190300	36964195	2975	2975	2975	2975	320
123	20240424	190200	36964195	2975	2975	2975	2975	0
124	20240424	190100	36964195	2975	2975	2975	2975	0
125	20240424	190000	36964195	2975	2975	2975	2975	0
126	20240424	185900	36964195	2975	2975	2975	2975	0
127	20240424	185800	36964195	2975	2975	2975	2975	0
128	20240424	185700	36964195	2975	2975	2975	2975	0
129	20240424	185600	36964195	2975	2975	2975	2975	0
130	20240424	185500	36964195	2975	2975	2975	2975	0
131	20240424	185400	36964195	2975	2975	2975	2975	0
132	20240424	185300	36964195	2975	2975	2975	2975	0
133	20240424	185200	36964195	2975	2975	2975	2975	0
134	20240424	185100	36964195	2975	2975	2975	2975	0
135	20240424	185000	36964195	2975	2975	2975	2975	0
136	20240424	184900	36964195	2975	2975	2975	2975	0
137	20240424	184800	36964195	2975	2975	2975	2975	0
138	20240424	184700	36964195	2975	2975	2975	2975	0
139	20240424	184600	36964195	2975	2975	2975	2975	0
140	20240424	184500	36964195	2975	2975	2975	2975	0
141	20240424	184400	36964195	2975	2975	2975	2975	0
142	20240424	184300	36964195	2975	2975	2975	2975	0
143	20240424	184200	36964195	2975	2975	2975	2975	0
144	20240424	184100	36964195	2975	2975	2975	2975	0
145	20240424	184000	36964195	2975	2975	2975	2975	0
146	20240424	183900	36964195	2975	2975	2975	2975	0
147	20240424	183800	36964195	2975	2975	2975	2975	0
148	20240424	183700	36964195	2975	2975	2975	2975	0
149	20240424	183600	36964195	2975	2975	2975	2975	0
150	20240424	183500	36964195	2975	2975	2975	2975	0
151	20240424	183400	36964195	2975	2975	2975	2975	0
152	20240424	183300	36964195	2975	2975	2975	2975	320
153	20240424	183200	36964195	2975	2975	2975	2975	0
154	20240424	183100	36964195	2975	2975	2975	2975	0
155	20240424	183000	36964195	2975	2975	2975	2975	0
156	20240424	182900	36964195	2975	2975	2975	2975	0
157	20240424	182800	36964195	2975	2975	2975	2975	0
158	20240424	182700	36964195	2975	2975	2975	2975	0
159	20240424	182600	36964195	2975	2975	2975	2975	0
160	20240424	182500	36964195	2975	2975	2975	2975	0
161	20240424	182400	36964195	2975	2975	2975	2975	0
162	20240424	182300	36964195	2975	2975	2975	2975	0
163	20240424	182200	36964195	2975	2975	2975	2975	0
164	20240424	182100	36964195	2975	2975	2975	2975	0
165	20240424	182000	36964195	2975	2975	2975	2975	0
166	20240424	181900	36964195	2975	2975	2975	2975	0
167	20240424	181800	36964195	2975	2975	2975	2975	0
168	20240424	181700	36964195	2975	2975	2975	2975	0
169	20240424	181600	36964195	2975	2975	2975	2975	0
170	20240424	181500	36964195	2975	2975	2975	2975	0
171	20240424	181400	36964195	2975	2975	2975	2975	0
172	20240424	181300	36964195	2975	2975	2975	2975	0
173	20240424	181200	36964195	2975	2975	2975	2975	0
174	20240424	181100	36964195	2975	2975	2975	2975	0
175	20240424	181000	36964195	2975	2975	2975	2975	0
176	20240424	180900	36964195	2975	2975	2975	2975	0
177	20240424	180800	36964195	2975	2975	2975	2975	0
178	20240424	180700	36964195	2975	2975	2975	2975	0
179	20240424	180600	36964195	2975	2975	2975	2975	0
180	20240424	180500	36964195	2975	2975	2975	2975	0
181	20240424	180400	36964195	2975	2975	2975	2975	0
182	20240424	180300	36964195	2975	2975	2975	2975	320
183	20240424	180200	36964195	2975	2975	2975	2975	0
184	20240424	180100	36964195	2975	2975	2975	2975	0
185	20240424	180000	36964195	2975	2975	2975	2975	0
186	20240424	175900	36964195	2975	2975	2975	2975	0
187	20240424	175800	36964195	2975	2975	2975	2975	0
188	20240424	175700	36964195	2975	2975	2975	2975	0
189	20240424	175600	36964195	2975	2975	2975	2975	0
190	20240424	175500	36964195	2975	2975	2975	2975	0
191	20240424	175400	36964195	2975	2975	2975	2975	0
192	20240424	175300	36964195	2975	2975	2975	2975	0
193	20240424	175200	36964195	2975	2975	2975	2975	0
194	20240424	175100	36964195	2975	2975	2975	2975	0
195	20240424	175000	36964195	2975	2975	2975	2975	0
196	20240424	174900	36964195	2975	2975	2975	2975	0
197	20240424	174800	36964195	2975	2975	2975	2975	0
198	20240424	174700	36964195	2975	2975	2975	2975	0
199	20240424	174600	36964195	2975	2975	2975	2975	0
200	20240424	174500	36964195	2975	2975	2975	2975	0
201	20240424	174400	36964195	2975	2975	2975	2975	0
202	20240424	174300	36964195	2975	2975	2975	2975	0
203	20240424	174200	36964195	2975	2975	2975	2975	0
204	20240424	174100	36964195	2975	2975	2975	2975	0
205	20240424	174000	36964195	2975	2975	2975	2975	0
206	20240424	173900	36964195	2975	2975	2975	2975	0
207	20240424	173800	36964195	2975	2975	2975	2975	0
208	20240424	173700	36964195	2975	2975	2975	2975	0
209	20240424	173600	36964195	2975	2975	2975	2975	0
210	20240424	173500	36964195	2975	2975	2975	2975	0
211	20240424	173400	36964195	2975	2975	2975	2975	0
212	20240424	173300	36964195	2975	2975	2975	2975	320
213	20240424	173200	36964195	2975	2975	2975	2975	0
214	20240424	173100	36964195	2975	2975	2975	2975	0
215	20240424	173000	36964195	2975	2975	2975	2975	0
216	20240424	172900	36964195	2975	2975	2975	2975	0
217	20240424	172800	36964195	2975	2975	2975	2975	0
218	20240424	172700	36964195	2975	2975	2975	2975	0
219	20240424	172600	36964195	2975	2975	2975	2975	0
220	20240424	172500	36964195	2975	2975	2975	2975	0
221	20240424	172400	36964195	2975	2975	2975	2975	0
222	20240424	172300	36964195	2975	2975	2975	2975	0
223	20240424	172200	36964195	2975	2975	2975	2975	0
224	20240424	172100	36964195	2975	2975	2975	2975	0
225	20240424	172000	36964195	2975	2975	2975	2975	0
226	20240424	171900	36964195	2975	2975	2975	2975	0
227	20240424	171800	36964195	2975	2975	2975	2975	0
228	20240424	171700	36964195	2975	2975	2975	2975	0
229	20240424	171600	36964195	2975	2975	2975	2975	0
230	20240424	171500	36964195	2975	2975	2975	2975	0
231	20240424	171400	36964195	2975	2975	2975	2975	0
232	20240424	171300	36964195	2975	2975	2975	2975	0
233	20240424	171200	36964195	2975	2975	2975	2975	0
234	20240424	171100	36964195	2975	2975	2975	2975	0
235	20240424	171000	36964195	2975	2975	2975	2975	0
236	20240424	170900	36964195	2975	2975	2975	2975	0
237	20240424	170800	36964195	2975	2975	2975	2975	0
238	20240424	170700	36964195	2975	2975	2975	2975	0
239	20240424	170600	36964195	2975	2975	2975	2975	0
240	20240424	170500	36964195	2975	2975	2975	2975	0
241	20240424	170400	36964195	2975	2975	2975	2975	0
242	20240424	170300	36964195	2975	2975	2975	2975	320
243	20240424	170200	36964195	2975	2975	2975	2975	0
244	20240424	170100	36964195	2975	2975	2975	2975	0
245	20240424	170000	36964195	2975	2975	2975	2975	0
246	20240424	165900	36964195	2975	2975	2975	2975	0
247	20240424	165800	36964195	2975	2975	2975	2975	0
248	20240424	165700	36964195	2975	2975	2975	2975	0
249	20240424	165600	36964195	2975	2975	2975	2975	0
250	20240424	165500	36964195	2975	2975	2975	2975	0
251	20240424	165400	36964195	2975	2975	2975	2975	0
252	20240424	165300	36964195	2975	2975	2975	2975	0
253	20240424	165200	36964195	2975	2975	2975	2975	0
254	20240424	165100	36964195	2975	2975	2975	2975	0
255	20240424	165000	36964195	2975	2975	2975	2975	0
256	20240424	164900	36964195	2975	2975	2975	2975	0
257	20240424	164800	36964195	2975	2975	2975	2975	0
258	20240424	164700	36964195	2975	2975	2975	2975	0
259	20240424	164600	36964195	2975	2975	2975	2975	0
260	20240424	164500	36964195	2975	2975	2975	2975	0
261	20240424	164400	36964195	2975	2975	2975	2975	0
262	20240424	164300	36964195	2975	2975	2975	2975	0
263	20240424	164200	36964195	2975	2975	2975	2975	0
264	20240424	164100	36964195	2975	2975	2975	2975	0
265	20240424	164000	36964195	2975	2975	2975	2975	0
266	20240424	163900	36964195	2975	2975	2975	2975	0
267	20240424	163800	36964195	2975	2975	2975	2975	0
268	20240424	163700	36964195	2975	2975	2975	2975	0
269	20240424	163600	36964195	2975	2975	2975	2975	0
270	20240424	163500	36964195	2975	2975	2975	2975	0
271	20240424	163400	36964195	2975	2975	2975	2975	0
272	20240424	163300	36964195	2975	2975	2975	2975	320
273	20240424	163200	36964195	2975	2975	2975	2975	0
274	20240424	163100	36964195	2975	2975	2975	2975	0
275	20240424	163000	36964195	2975	2975	2975	2975	0
276	20240424	162900	36964195	2975	2975	2975	2975	0
277	20240424	162800	36964195	2975	2975	2975	2975	0
278	20240424	162700	36964195	2975	2975	2975	2975	0
279	20240424	162600	36964195	2975	2975	2975	2975	0
280	20240424	162500	36964195	2975	2975	2975	2975	0
281	20240424	162400	36964195	2975	2975	2975	2975	0
282	20240424	162300	36964195	2975	2975	2975	2975	0
283	20240424	162200	36964195	2975	2975	2975	2975	0
284	20240424	162100	36964195	2975	2975	2975	2975	0
285	20240424	162000	36964195	2975	2975	2975	2975	0
286	20240424	161900	36964195	2975	2975	2975	2975	0
287	20240424	161800	36964195	2975	2975	2975	2975	0
288	20240424	161700	36964195	2975	2975	2975	2975	0
289	20240424	161600	36964195	2975	2975	2975	2975	0
290	20240424	161500	36964195	2975	2975	2975	2975	0
291	20240424	161400	36964195	2975	2975	2975	2975	0
292	20240424	161300	36964195	2975	2975	2975	2975	0
293	20240424	161200	36964195	2975	2975	2975	2975	0
294	20240424	161100	36964195	2975	2975	2975	2975	0
295	20240424	161000	36964195	2975	2975	2975	2975	0
296	20240424	160900	36964195	2975	2975	2975	2975	0
297	20240424	160800	36964195	2975	2975	2975	2975	0
298	20240424	160700	36964195	2975	2975	2975	2975	0
299	20240424	160600	36964195	2975	2975	2975	2975	0
300	20240424	160500	36964195	2975	2975	2975	2975	0
301	20240424	160400	36964195	2975	2975	2975	2975	0
302	20240424	160300	36964195	2975	2975	2975	2975	320
303	20240424	160200	36964195	2975	2975	2975	2975	0
304	20240424	160100	36964195	2975	2975	2975	2975	0
305	20240424	160000	36964195	2975	2975	2975	2975	0
306	20240424	155900	36964195	2975	2975	2975	2975	0
307	20240424	155800	36964195	2975	2975	2975	2975	0
308	20240424	155700	36964195	2975	2975	2975	2975	0
309	20240424	155600	36964195	2975	2975	2975	2975	0
310	20240424	155500	36964195	2975	2975	2975	2975	0
311	20240424	155400	36964195	2975	2975	2975	2975	0
312	20240424	155300	36964195	2975	2975	2975	2975	0
313	20240424	155200	36964195	2975	2975	2975	2975	0
314	20240424	155100	36964195	2975	2975	2975	2975	0
315	20240424	155000	36964195	2975	2975	2975	2975	0
316	20240424	154900	36964195	2975	2975	2975	2975	0
317	20240424	154800	36964195	2975	2975	2975	2975	0
318	20240424	154700	36964195	2975	2975	2975	2975	0
319	20240424	154600	36964195	2975	2975	2975	2975	0
320	20240424	154500	36964195	2975	2975	2975	2975	0
321	20240424	154400	36964195	2975	2975	2975	2975	0
322	20240424	154300	36964195	2975	2975	2975	2975	0
323	20240424	154200	36964195	2975	2975	2975	2975	0
324	20240424	154100	36964195	2975	2975	2975	2975	0
325	20240424	154000	36964195	2975	2975	2975	2975	0
326	20240424	153900	36964195	2975	2975	2975	2975	0
327	20240424	153800	36964195	2975	2975	2975	2975	0
328	20240424	153700	36964195	2975	2975	2975	2975	0
329	20240424	153600	36964195	2975	2975	2975	2975	0
330	20240424	153500	36964195	2975	2975	2975	2975	0
331	20240424	153400	36964195	2975	2975	2975	2975	0
332	20240424	153300	36964195	2975	2975	2975	2975	320
333	20240424	153200	36964195	2975	2975	2975	2975	0
334	20240424	153100	36964195	2975	2975	2975	2975	0
335	20240424	153000	36964195	2975	2975	2975	2975	320
336	20240424	152900	36012195	2960	2960	2960	2960	0
337	20240424	152800	36012195	2960	2960	2960	2960	0
338	20240424	152700	36012195	2960	2960	2960	2960	0
339	20240424	152600	36012195	2960	2960	2960	2960	0
340	20240424	152500	36012195	2960	2960	2960	2960	0
341	20240424	152400	36012195	2960	2960	2960	2960	0
342	20240424	152300	36012195	2960	2960	2960	2960	0
343	20240424	152200	36012195	2960	2960	2960	2960	0
344	20240424	152100	36012195	2960	2960	2960	2960	0
345	20240424	152000	36012195	2960	2960	2960	2960	0
346	20240424	151900	36012195	2960	2960	2960	2960	7
347	20240424	151800	35991475	2975	2975	2975	2975	0
348	20240424	151700	35991475	2975	2975	2975	2975	1
349	20240424	151600	35988500	2970	2970	2970	2970	170
350	20240424	151500	35483600	2970	2970	2970	2970	37
351	20240424	151400	35373710	2970	2970	2970	2970	0
352	20240424	151300	35373710	2970	2970	2970	2970	0
353	20240424	151200	35373710	2970	2970	2970	2970	0
354	20240424	151100	35373710	2970	2970	2970	2970	0
355	20240424	151000	35373710	2970	2970	2970	2970	0
356	20240424	150900	35373710	2970	2970	2970	2970	0
357	20240424	150800	35373710	2970	2970	2970	2970	25
358	20240424	150700	35299460	2965	2965	2965	2965	53
359	20240424	150600	35142315	2960	2960	2960	2960	0
360	20240424	150500	35142315	2960	2960	2960	2960	0
361	20240424	150400	35142315	2960	2960	2960	2960	0
362	20240424	150300	35142315	2960	2960	2960	2960	0
363	20240424	150200	35142315	2960	2960	2960	2960	22
364	20240424	150100	35077195	2960	2960	2960	2960	0
365	20240424	150000	35077195	2960	2960	2960	2960	0
366	20240424	145900	35077195	2960	2960	2960	2960	25
367	20240424	145800	35003195	2960	2960	2960	2960	0
368	20240424	145700	35003195	2960	2960	2960	2960	0
369	20240424	145600	35003195	2960	2960	2960	2960	0
370	20240424	145500	35003195	2960	2960	2960	2960	0
371	20240424	145400	35003195	2960	2960	2960	2960	0
372	20240424	145300	35003195	2960	2960	2960	2960	0
373	20240424	145200	35003195	2960	2960	2960	2960	1
374	20240424	145100	35000235	2945	2945	2945	2945	0
375	20240424	145000	35000235	2945	2950	2950	2945	67
376	20240424	144900	34802700	2950	2950	2950	2950	0
377	20240424	144800	34802700	2950	2950	2950	2950	0
378	20240424	144700	34802700	2950	2950	2950	2950	104
379	20240424	144600	34495900	2950	2950	2950	2950	1
380	20240424	144500	34492950	2960	2960	2960	2960	0
381	20240424	144400	34492950	2960	2960	2960	2960	0
382	20240424	144300	34492950	2960	2960	2960	2960	0
383	20240424	144200	34492950	2960	2960	2960	2960	0
384	20240424	144100	34492950	2960	2960	2960	2960	0
385	20240424	144000	34492950	2960	2960	2960	2960	0
386	20240424	143900	34492950	2960	2960	2960	2960	0
387	20240424	143800	34492950	2960	2960	2960	2960	0
388	20240424	143700	34492950	2960	2960	2960	2960	0
389	20240424	143600	34492950	2960	2960	2960	2960	0
390	20240424	143500	34492950	2960	2960	2960	2960	0
391	20240424	143400	34492950	2960	2960	2960	2960	0
392	20240424	143300	34492950	2960	2960	2960	2960	0
393	20240424	143200	34492950	2960	2960	2960	2960	0
394	20240424	143100	34492950	2960	2960	2960	2960	1
395	20240424	143000	34489990	2945	2945	2945	2945	0
396	20240424	142900	34489990	2945	2945	2945	2945	0
397	20240424	142800	34489990	2945	2955	2955	2945	80
398	20240424	142700	34254340	2960	2960	2960	2960	0
399	20240424	142600	34254340	2960	2960	2960	2960	0
400	20240424	142500	34254340	2960	2960	2960	2960	0
401	20240424	142400	34254340	2960	2960	2960	2960	0
402	20240424	142300	34254340	2960	2960	2960	2960	0
403	20240424	142200	34254340	2960	2960	2960	2960	0
404	20240424	142100	34254340	2960	2960	2960	2960	0
405	20240424	142000	34254340	2960	2960	2960	2960	0
406	20240424	141900	34254340	2960	2960	2960	2960	0
407	20240424	141800	34254340	2960	2965	2965	2960	113
408	20240424	141700	33919735	2960	2960	2960	2960	0
409	20240424	141600	33919735	2960	2960	2960	2960	0
410	20240424	141500	33919735	2960	2960	2960	2960	0
411	20240424	141400	33919735	2960	2960	2960	2960	4
412	20240424	141300	33907895	2960	2960	2960	2960	0
413	20240424	141200	33907895	2960	2960	2960	2960	59
414	20240424	141100	33733255	2960	2960	2960	2960	0
415	20240424	141000	33733255	2960	2960	2960	2960	1
416	20240424	140900	33730295	2955	2955	2955	2955	25
417	20240424	140800	33656420	2950	2950	2950	2950	0
418	20240424	140700	33656420	2950	2950	2950	2950	9
419	20240424	140600	33629870	2950	2945	2950	2945	1200
420	20240424	140500	30095790	2945	2945	2945	2945	130
421	20240424	140400	29712940	2940	2940	2940	2940	0
422	20240424	140300	29712940	2940	2940	2940	2940	0
423	20240424	140200	29712940	2940	2940	2940	2940	2070
424	20240424	140100	23627140	2940	2940	2940	2940	0
425	20240424	140000	23627140	2940	2940	2940	2940	0
426	20240424	135900	23627140	2940	2940	2940	2940	0
427	20240424	135800	23627140	2940	2940	2940	2940	0
428	20240424	135700	23627140	2940	2940	2940	2940	0
429	20240424	135600	23627140	2940	2940	2940	2940	0
430	20240424	135500	23627140	2940	2940	2940	2940	0
431	20240424	135400	23627140	2940	2940	2940	2940	0
432	20240424	135300	23627140	2940	2940	2940	2940	0
433	20240424	135200	23627140	2940	2940	2940	2940	0
434	20240424	135100	23627140	2940	2940	2940	2940	0
435	20240424	135000	23627140	2940	2940	2940	2940	0
436	20240424	134900	23627140	2940	2940	2940	2940	0
437	20240424	134800	23627140	2940	2940	2940	2940	0
438	20240424	134700	23627140	2940	2940	2940	2940	0
439	20240424	134600	23627140	2940	2940	2940	2940	0
440	20240424	134500	23627140	2940	2940	2940	2940	0
441	20240424	134400	23627140	2940	2940	2940	2940	0
442	20240424	134300	23627140	2940	2940	2940	2940	0
443	20240424	134200	23627140	2940	2940	2940	2940	0
444	20240424	134100	23627140	2940	2940	2940	2940	1
445	20240424	134000	23624200	2940	2940	2940	2940	0
446	20240424	133900	23624200	2940	2940	2940	2940	0
447	20240424	133800	23624200	2940	2940	2940	2940	0
448	20240424	133700	23624200	2940	2940	2940	2940	0
449	20240424	133600	23624200	2940	2940	2940	2940	0
450	20240424	133500	23624200	2940	2940	2940	2940	0
451	20240424	133400	23624200	2940	2940	2940	2940	0
452	20240424	133300	23624200	2940	2940	2940	2940	0
453	20240424	133200	23624200	2940	2940	2940	2940	0
454	20240424	133100	23624200	2940	2940	2940	2940	0
455	20240424	133000	23624200	2940	2940	2940	2940	0
456	20240424	132900	23624200	2940	2940	2940	2940	0
457	20240424	132800	23624200	2940	2940	2940	2940	0
458	20240424	132700	23624200	2940	2940	2940	2940	0
459	20240424	132600	23624200	2940	2940	2940	2940	0
460	20240424	132500	23624200	2940	2940	2940	2940	1
461	20240424	132400	23621260	2940	2940	2940	2940	0
462	20240424	132300	23621260	2940	2940	2940	2940	0
463	20240424	132200	23621260	2940	2940	2940	2940	0
464	20240424	132100	23621260	2940	2940	2940	2940	0
465	20240424	132000	23621260	2940	2940	2940	2940	0
466	20240424	131900	23621260	2940	2940	2940	2940	0
467	20240424	131800	23621260	2940	2940	2940	2940	0
468	20240424	131700	23621260	2940	2940	2940	2940	1
469	20240424	131600	23618320	2940	2940	2940	2940	0
470	20240424	131500	23618320	2940	2940	2940	2940	0
471	20240424	131400	23618320	2940	2940	2940	2940	0
472	20240424	131300	23618320	2940	2940	2940	2940	0
473	20240424	131200	23618320	2940	2940	2940	2940	0
474	20240424	131100	23618320	2940	2940	2940	2940	0
475	20240424	131000	23618320	2940	2940	2940	2940	0
476	20240424	130900	23618320	2940	2940	2940	2940	0
477	20240424	130800	23618320	2940	2940	2940	2940	0
478	20240424	130700	23618320	2940	2940	2940	2940	100
479	20240424	130600	23324320	2940	2940	2940	2940	0
480	20240424	130500	23324320	2940	2940	2940	2940	4
481	20240424	130400	23312560	2940	2940	2940	2940	1
482	20240424	130300	23309620	2940	2940	2940	2940	2
483	20240424	130200	23303740	2940	2940	2940	2940	0
484	20240424	130100	23303740	2940	2940	2940	2940	0
485	20240424	130000	23303740	2940	2940	2940	2940	0
486	20240424	125900	23303740	2940	2940	2940	2940	10
487	20240424	125800	23274340	2940	2940	2940	2940	0
488	20240424	125700	23274340	2940	2940	2940	2940	0
489	20240424	125600	23274340	2940	2940	2940	2940	0
490	20240424	125500	23274340	2940	2940	2940	2940	36
491	20240424	125400	23168500	2940	2940	2940	2940	0
492	20240424	125300	23168500	2940	2940	2940	2940	0
493	20240424	125200	23168500	2940	2940	2940	2940	0
494	20240424	125100	23168500	2940	2940	2940	2940	0
495	20240424	125000	23168500	2940	2940	2940	2940	0
496	20240424	124900	23168500	2940	2940	2940	2940	0
497	20240424	124800	23168500	2940	2940	2940	2940	0
498	20240424	124700	23168500	2940	2940	2940	2940	0
499	20240424	124600	23168500	2940	2940	2940	2940	0
500	20240424	124500	23168500	2940	2940	2940	2940	92
501	20240424	124400	22898020	2940	2940	2940	2940	86
502	20240424	124300	22645180	2945	2945	2945	2945	0
503	20240424	124200	22645180	2945	2945	2945	2945	0
504	20240424	124100	22645180	2945	2945	2945	2945	0
505	20240424	124000	22645180	2945	2945	2945	2945	44
506	20240424	123900	22515600	2940	2940	2940	2940	0
507	20240424	123800	22515600	2940	2940	2940	2940	97
508	20240424	123700	22230420	2940	2940	2940	2940	0
509	20240424	123600	22230420	2940	2940	2940	2940	0
510	20240424	123500	22230420	2940	2940	2940	2940	0
511	20240424	123400	22230420	2940	2940	2940	2940	0
512	20240424	123300	22230420	2940	2940	2940	2940	0
513	20240424	123200	22230420	2940	2940	2940	2940	0
514	20240424	123100	22230420	2940	2940	2940	2940	0
515	20240424	123000	22230420	2940	2940	2940	2940	0
516	20240424	122900	22230420	2940	2940	2940	2940	0
517	20240424	122800	22230420	2940	2940	2940	2940	0
518	20240424	122700	22230420	2940	2940	2940	2940	0
519	20240424	122600	22230420	2940	2940	2940	2940	0
520	20240424	122500	22230420	2940	2940	2940	2940	0
521	20240424	122400	22230420	2940	2940	2940	2940	0
522	20240424	122300	22230420	2940	2940	2940	2940	17
523	20240424	122200	22180440	2940	2940	2940	2940	0
524	20240424	122100	22180440	2940	2940	2940	2940	2
525	20240424	122000	22174560	2940	2940	2940	2940	0
526	20240424	121900	22174560	2940	2940	2940	2940	0
527	20240424	121800	22174560	2940	2940	2940	2940	0
528	20240424	121700	22174560	2940	2940	2940	2940	0
529	20240424	121600	22174560	2940	2940	2940	2940	0
530	20240424	121500	22174560	2940	2940	2940	2940	0
531	20240424	121400	22174560	2940	2940	2940	2940	0
532	20240424	121300	22174560	2940	2940	2940	2940	0
533	20240424	121200	22174560	2940	2930	2940	2925	326
534	20240424	121100	21218730	2930	2930	2930	2930	0
535	20240424	121000	21218730	2930	2930	2930	2930	0
536	20240424	120900	21218730	2930	2930	2930	2930	0
537	20240424	120800	21218730	2930	2930	2930	2930	0
538	20240424	120700	21218730	2930	2930	2930	2930	0
539	20240424	120600	21218730	2930	2930	2930	2930	0
540	20240424	120500	21218730	2930	2930	2930	2930	0
541	20240424	120400	21218730	2930	2930	2930	2930	0
542	20240424	120300	21218730	2930	2930	2930	2930	0
543	20240424	120200	21218730	2930	2930	2930	2930	0
544	20240424	120100	21218730	2930	2930	2930	2930	0
545	20240424	120000	21218730	2930	2930	2930	2930	0
546	20240424	115900	21218730	2930	2930	2930	2930	0
547	20240424	115800	21218730	2930	2930	2930	2930	0
548	20240424	115700	21218730	2930	2930	2930	2930	0
549	20240424	115600	21218730	2930	2930	2930	2930	0
550	20240424	115500	21218730	2930	2930	2930	2930	0
551	20240424	115400	21218730	2930	2935	2935	2930	251
552	20240424	115300	20482895	2935	2935	2935	2935	19
553	20240424	115200	20427130	2925	2930	2930	2925	71
554	20240424	115100	20219435	2930	2930	2930	2930	0
555	20240424	115000	20219435	2930	2930	2930	2930	0
556	20240424	114900	20219435	2930	2930	2930	2930	1
557	20240424	114800	20216505	2935	2935	2935	2935	0
558	20240424	114700	20216505	2935	2935	2935	2935	10
559	20240424	114600	20187155	2925	2925	2925	2925	0
560	20240424	114500	20187155	2925	2925	2925	2925	0
561	20240424	114400	20187155	2925	2925	2925	2925	0
562	20240424	114300	20187155	2925	2925	2925	2925	1
563	20240424	114200	20184230	2925	2925	2925	2925	0
564	20240424	114100	20184230	2925	2925	2925	2925	0
565	20240424	114000	20184230	2925	2925	2925	2925	0
566	20240424	113900	20184230	2925	2925	2925	2925	0
567	20240424	113800	20184230	2925	2925	2925	2925	1
568	20240424	113700	20181305	2935	2935	2935	2935	0
569	20240424	113600	20181305	2935	2935	2935	2935	0
570	20240424	113500	20181305	2935	2935	2935	2935	0
571	20240424	113400	20181305	2935	2935	2935	2935	0
572	20240424	113300	20181305	2935	2935	2935	2935	1
573	20240424	113200	20178370	2925	2925	2925	2925	1
574	20240424	113100	20175445	2920	2920	2920	2920	0
575	20240424	113000	20175445	2920	2920	2920	2920	0
576	20240424	112900	20175445	2920	2920	2920	2920	0
577	20240424	112800	20175445	2920	2920	2920	2920	0
578	20240424	112700	20175445	2920	2920	2920	2920	0
579	20240424	112600	20175445	2920	2920	2920	2920	1
580	20240424	112500	20172525	2930	2930	2930	2930	9
581	20240424	112400	20146155	2930	2930	2930	2930	134
582	20240424	112300	19753535	2930	2930	2930	2930	1
583	20240424	112200	19750605	2925	2925	2925	2925	1
584	20240424	112100	19747680	2915	2915	2915	2915	0
585	20240424	112000	19747680	2915	2915	2915	2910	41
586	20240424	111900	19628350	2925	2925	2925	2925	0
587	20240424	111800	19628350	2925	2925	2925	2925	1
588	20240424	111700	19625425	2925	2925	2925	2925	0
589	20240424	111600	19625425	2925	2925	2925	2925	0
590	20240424	111500	19625425	2925	2920	2925	2920	4
591	20240424	111400	19613730	2940	2940	2940	2940	0
592	20240424	111300	19613730	2940	2940	2940	2940	0
593	20240424	111200	19613730	2940	2940	2940	2940	0
594	20240424	111100	19613730	2940	2940	2940	2940	0
595	20240424	111000	19613730	2940	2920	2940	2920	359
596	20240424	110900	18565430	2905	2940	2940	2905	1836
597	20240424	110800	13202455	2940	2940	2940	2940	354
598	20240424	110700	12161695	2940	2940	2940	2940	158
599	20240424	110600	11697175	2940	2940	2940	2940	0
600	20240424	110500	11697175	2940	2940	2940	2940	0
601	20240424	110400	11697175	2940	2940	2940	2940	1
602	20240424	110300	11694235	2935	2940	2940	2935	7
603	20240424	110200	11673660	2940	2940	2940	2940	0
604	20240424	110100	11673660	2940	2940	2940	2940	1
605	20240424	110000	11670720	2935	2935	2935	2935	0
606	20240424	105900	11670720	2935	2935	2935	2935	0
607	20240424	105800	11670720	2935	2935	2935	2935	1
608	20240424	105700	11667785	2935	2935	2935	2935	0
609	20240424	105600	11667785	2935	2935	2935	2935	0
610	20240424	105500	11667785	2935	2935	2935	2935	0
611	20240424	105400	11667785	2935	2935	2935	2935	0
612	20240424	105300	11667785	2935	2935	2935	2935	0
613	20240424	105200	11667785	2935	2935	2935	2935	1
614	20240424	105100	11664850	2935	2935	2935	2935	0
615	20240424	105000	11664850	2935	2935	2935	2935	0
616	20240424	104900	11664850	2935	2935	2935	2935	0
617	20240424	104800	11664850	2935	2935	2935	2935	0
618	20240424	104700	11664850	2935	2935	2935	2935	0
619	20240424	104600	11664850	2935	2935	2935	2935	1
620	20240424	104500	11661915	2940	2940	2940	2940	0
621	20240424	104400	11661915	2940	2940	2940	2940	0
622	20240424	104300	11661915	2940	2940	2940	2940	0
623	20240424	104200	11661915	2940	2940	2940	2940	800
624	20240424	104100	9309915	2935	2935	2935	2935	1
625	20240424	104000	9306980	2930	2930	2930	2930	0
626	20240424	103900	9306980	2930	2930	2930	2930	0
627	20240424	103800	9306980	2930	2930	2930	2930	0
628	20240424	103700	9306980	2930	2930	2930	2930	0
629	20240424	103600	9306980	2930	2930	2930	2930	0
630	20240424	103500	9306980	2930	2930	2930	2930	1
631	20240424	103400	9304050	2935	2935	2935	2935	0
632	20240424	103300	9304050	2935	2935	2935	2935	33
633	20240424	103200	9207195	2930	2930	2930	2930	0
634	20240424	103100	9207195	2930	2930	2930	2930	0
635	20240424	103000	9207195	2930	2930	2930	2930	0
636	20240424	102900	9207195	2930	2940	2940	2930	301
637	20240424	102800	8322265	2935	2935	2935	2935	506
638	20240424	102700	6837155	2930	2930	2930	2930	1
639	20240424	102600	6834225	2930	2930	2930	2930	0
640	20240424	102500	6834225	2930	2930	2930	2930	0
641	20240424	102400	6834225	2930	2930	2930	2930	1
642	20240424	102300	6831295	2935	2935	2935	2935	0
643	20240424	102200	6831295	2935	2935	2935	2935	3
644	20240424	102100	6822490	2930	2930	2930	2930	0
645	20240424	102000	6822490	2930	2930	2930	2930	0
646	20240424	101900	6822490	2930	2930	2930	2930	0
647	20240424	101800	6822490	2930	2930	2930	2930	1
648	20240424	101700	6819560	2935	2930	2935	2930	64
649	20240424	101600	6632010	2935	2935	2935	2935	0
650	20240424	101500	6632010	2935	2935	2935	2935	30
651	20240424	101400	6543960	2935	2935	2935	2935	194
652	20240424	101300	5974570	2935	2935	2935	2935	0
653	20240424	101200	5974570	2935	2935	2935	2935	1
654	20240424	101100	5971635	2940	2940	2940	2940	0
655	20240424	101000	5971635	2940	2940	2940	2940	0
656	20240424	100900	5971635	2940	2940	2940	2940	1
657	20240424	100800	5968695	2935	2935	2935	2935	0
658	20240424	100700	5968695	2935	2935	2935	2935	1
659	20240424	100600	5965760	2935	2935	2935	2935	0
660	20240424	100500	5965760	2935	2935	2935	2935	0
661	20240424	100400	5965760	2935	2935	2935	2935	0
662	20240424	100300	5965760	2935	2935	2935	2935	0
663	20240424	100200	5965760	2935	2935	2935	2935	0
664	20240424	100100	5965760	2935	2935	2935	2935	1
665	20240424	100000	5962825	2940	2940	2940	2940	100
666	20240424	095900	5668825	2940	2940	2940	2940	0
667	20240424	095800	5668825	2940	2940	2940	2940	0
668	20240424	095700	5668825	2940	2940	2940	2940	1
669	20240424	095600	5665885	2940	2935	2940	2935	2
670	20240424	095500	5660010	2940	2940	2940	2940	12
671	20240424	095400	5624730	2940	2940	2940	2940	0
672	20240424	095300	5624730	2940	2940	2940	2940	4
673	20240424	095200	5612970	2940	2940	2940	2940	0
674	20240424	095100	5612970	2940	2940	2940	2940	0
675	20240424	095000	5612970	2940	2935	2940	2935	79
676	20240424	094900	5380715	2940	2940	2940	2940	353
677	20240424	094800	4342895	2940	2940	2940	2940	0
678	20240424	094700	4342895	2940	2940	2940	2940	0
679	20240424	094600	4342895	2940	2940	2940	2940	75
680	20240424	094500	4122395	2940	2940	2940	2940	1
681	20240424	094400	4119455	2935	2935	2935	2935	1
682	20240424	094300	4116520	2940	2940	2940	2940	0
683	20240424	094200	4116520	2940	2940	2940	2940	0
684	20240424	094100	4116520	2940	2940	2940	2940	0
685	20240424	094000	4116520	2940	2940	2940	2940	1
686	20240424	093900	4113580	2940	2940	2940	2940	0
687	20240424	093800	4113580	2940	2940	2940	2940	74
688	20240424	093700	3896020	2940	2940	2940	2940	5
689	20240424	093600	3881320	2940	2940	2940	2940	0
690	20240424	093500	3881320	2940	2940	2940	2940	0
691	20240424	093400	3881320	2940	2940	2940	2940	0
692	20240424	093300	3881320	2940	2940	2940	2940	1
693	20240424	093200	3878380	2940	2940	2940	2940	0
694	20240424	093100	3878380	2940	2940	2940	2940	0
695	20240424	093000	3878380	2940	2940	2940	2940	0
696	20240424	092900	3878380	2940	2940	2940	2940	0
697	20240424	092800	3878380	2940	2940	2940	2940	0
698	20240424	092700	3878380	2940	2940	2940	2940	1
699	20240424	092600	3875440	2940	2940	2940	2940	0
700	20240424	092500	3875440	2940	2940	2940	2940	0
701	20240424	092400	3875440	2940	2940	2940	2940	0
702	20240424	092300	3875440	2940	2940	2940	2940	0
703	20240424	092200	3875440	2940	2940	2940	2940	0
704	20240424	092100	3875440	2940	2945	2945	2940	3
705	20240424	092000	3866610	2940	2940	2940	2940	0
706	20240424	091900	3866610	2940	2940	2940	2940	0
707	20240424	091800	3866610	2940	2940	2940	2940	0
708	20240424	091700	3866610	2940	2940	2940	2940	1
709	20240424	091600	3863670	2935	2935	2935	2935	2
710	20240424	091500	3857800	2945	2945	2945	2945	1
711	20240424	091400	3854855	2935	2935	2935	2935	2
712	20240424	091300	3848985	2945	2945	2945	2945	140
713	20240424	091200	3436685	2945	2940	2945	2940	500
714	20240424	091100	1964195	2945	2945	2945	2945	0
715	20240424	091000	1964195	2945	2945	2945	2945	0
716	20240424	090900	1964195	2945	2945	2945	2945	0
717	20240424	090800	1964195	2945	2940	2945	2940	9
718	20240424	090700	1937725	2940	2940	2940	2940	1
719	20240424	090600	1934785	2940	2940	2940	2940	1
720	20240424	090500	1931845	2940	2940	2940	2940	1
721	20240424	090400	1928905	2935	2945	2945	2935	12
722	20240424	090300	1893635	2945	2945	2945	2945	1
723	20240424	090200	1890690	2945	2945	2945	2945	1
724	20240424	090100	1887745	2945	2945	2945	2945	0
725	20240424	090000	1887745	2945	2945	2945	2945	641