KissMeData/277410/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	210000	186380769	1695	1695	1695	1695	3016
3	20240424	205900	186380769	1695	1695	1695	1695	0
4	20240424	205800	186380769	1695	1695	1695	1695	0
5	20240424	205700	186380769	1695	1695	1695	1695	0
6	20240424	205600	186380769	1695	1695	1695	1695	0
7	20240424	205500	186380769	1695	1695	1695	1695	0
8	20240424	205400	186380769	1695	1695	1695	1695	0
9	20240424	205300	186380769	1695	1695	1695	1695	0
10	20240424	205200	186380769	1695	1695	1695	1695	0
11	20240424	205100	186380769	1695	1695	1695	1695	0
12	20240424	205000	186380769	1695	1695	1695	1695	0
13	20240424	204900	186380769	1695	1695	1695	1695	0
14	20240424	204800	186380769	1695	1695	1695	1695	0
15	20240424	204700	186380769	1695	1695	1695	1695	0
16	20240424	204600	186380769	1695	1695	1695	1695	0
17	20240424	204500	186380769	1695	1695	1695	1695	0
18	20240424	204400	186380769	1695	1695	1695	1695	0
19	20240424	204300	186380769	1695	1695	1695	1695	0
20	20240424	204200	186380769	1695	1695	1695	1695	0
21	20240424	204100	186380769	1695	1695	1695	1695	0
22	20240424	204000	186380769	1695	1695	1695	1695	0
23	20240424	203900	186380769	1695	1695	1695	1695	0
24	20240424	203800	186380769	1695	1695	1695	1695	0
25	20240424	203700	186380769	1695	1695	1695	1695	0
26	20240424	203600	186380769	1695	1695	1695	1695	0
27	20240424	203500	186380769	1695	1695	1695	1695	0
28	20240424	203400	186380769	1695	1695	1695	1695	0
29	20240424	203300	186380769	1695	1695	1695	1695	0
30	20240424	203200	186380769	1695	1695	1695	1695	0
31	20240424	203100	186380769	1695	1695	1695	1695	0
32	20240424	203000	186380769	1695	1695	1695	1695	3016
33	20240424	202900	186380769	1695	1695	1695	1695	0
34	20240424	202800	186380769	1695	1695	1695	1695	0
35	20240424	202700	186380769	1695	1695	1695	1695	0
36	20240424	202600	186380769	1695	1695	1695	1695	0
37	20240424	202500	186380769	1695	1695	1695	1695	0
38	20240424	202400	186380769	1695	1695	1695	1695	0
39	20240424	202300	186380769	1695	1695	1695	1695	0
40	20240424	202200	186380769	1695	1695	1695	1695	0
41	20240424	202100	186380769	1695	1695	1695	1695	0
42	20240424	202000	186380769	1695	1695	1695	1695	0
43	20240424	201900	186380769	1695	1695	1695	1695	0
44	20240424	201800	186380769	1695	1695	1695	1695	0
45	20240424	201700	186380769	1695	1695	1695	1695	0
46	20240424	201600	186380769	1695	1695	1695	1695	0
47	20240424	201500	186380769	1695	1695	1695	1695	0
48	20240424	201400	186380769	1695	1695	1695	1695	0
49	20240424	201300	186380769	1695	1695	1695	1695	0
50	20240424	201200	186380769	1695	1695	1695	1695	0
51	20240424	201100	186380769	1695	1695	1695	1695	0
52	20240424	201000	186380769	1695	1695	1695	1695	0
53	20240424	200900	186380769	1695	1695	1695	1695	0
54	20240424	200800	186380769	1695	1695	1695	1695	0
55	20240424	200700	186380769	1695	1695	1695	1695	0
56	20240424	200600	186380769	1695	1695	1695	1695	0
57	20240424	200500	186380769	1695	1695	1695	1695	0
58	20240424	200400	186380769	1695	1695	1695	1695	0
59	20240424	200300	186380769	1695	1695	1695	1695	0
60	20240424	200200	186380769	1695	1695	1695	1695	0
61	20240424	200100	186380769	1695	1695	1695	1695	0
62	20240424	200000	186380769	1695	1695	1695	1695	3016
63	20240424	195900	186380769	1695	1695	1695	1695	0
64	20240424	195800	186380769	1695	1695	1695	1695	0
65	20240424	195700	186380769	1695	1695	1695	1695	0
66	20240424	195600	186380769	1695	1695	1695	1695	0
67	20240424	195500	186380769	1695	1695	1695	1695	0
68	20240424	195400	186380769	1695	1695	1695	1695	0
69	20240424	195300	186380769	1695	1695	1695	1695	0
70	20240424	195200	186380769	1695	1695	1695	1695	0
71	20240424	195100	186380769	1695	1695	1695	1695	0
72	20240424	195000	186380769	1695	1695	1695	1695	0
73	20240424	194900	186380769	1695	1695	1695	1695	0
74	20240424	194800	186380769	1695	1695	1695	1695	0
75	20240424	194700	186380769	1695	1695	1695	1695	0
76	20240424	194600	186380769	1695	1695	1695	1695	0
77	20240424	194500	186380769	1695	1695	1695	1695	0
78	20240424	194400	186380769	1695	1695	1695	1695	0
79	20240424	194300	186380769	1695	1695	1695	1695	0
80	20240424	194200	186380769	1695	1695	1695	1695	0
81	20240424	194100	186380769	1695	1695	1695	1695	0
82	20240424	194000	186380769	1695	1695	1695	1695	0
83	20240424	193900	186380769	1695	1695	1695	1695	0
84	20240424	193800	186380769	1695	1695	1695	1695	0
85	20240424	193700	186380769	1695	1695	1695	1695	0
86	20240424	193600	186380769	1695	1695	1695	1695	0
87	20240424	193500	186380769	1695	1695	1695	1695	0
88	20240424	193400	186380769	1695	1695	1695	1695	0
89	20240424	193300	186380769	1695	1695	1695	1695	0
90	20240424	193200	186380769	1695	1695	1695	1695	0
91	20240424	193100	186380769	1695	1695	1695	1695	0
92	20240424	193000	186380769	1695	1695	1695	1695	3016
93	20240424	192900	186380769	1695	1695	1695	1695	0
94	20240424	192800	186380769	1695	1695	1695	1695	0
95	20240424	192700	186380769	1695	1695	1695	1695	0
96	20240424	192600	186380769	1695	1695	1695	1695	0
97	20240424	192500	186380769	1695	1695	1695	1695	0
98	20240424	192400	186380769	1695	1695	1695	1695	0
99	20240424	192300	186380769	1695	1695	1695	1695	0
100	20240424	192200	186380769	1695	1695	1695	1695	0
101	20240424	192100	186380769	1695	1695	1695	1695	0
102	20240424	192000	186380769	1695	1695	1695	1695	0
103	20240424	191900	186380769	1695	1695	1695	1695	0
104	20240424	191800	186380769	1695	1695	1695	1695	0
105	20240424	191700	186380769	1695	1695	1695	1695	0
106	20240424	191600	186380769	1695	1695	1695	1695	0
107	20240424	191500	186380769	1695	1695	1695	1695	0
108	20240424	191400	186380769	1695	1695	1695	1695	0
109	20240424	191300	186380769	1695	1695	1695	1695	0
110	20240424	191200	186380769	1695	1695	1695	1695	0
111	20240424	191100	186380769	1695	1695	1695	1695	0
112	20240424	191000	186380769	1695	1695	1695	1695	0
113	20240424	190900	186380769	1695	1695	1695	1695	0
114	20240424	190800	186380769	1695	1695	1695	1695	0
115	20240424	190700	186380769	1695	1695	1695	1695	0
116	20240424	190600	186380769	1695	1695	1695	1695	0
117	20240424	190500	186380769	1695	1695	1695	1695	0
118	20240424	190400	186380769	1695	1695	1695	1695	0
119	20240424	190300	186380769	1695	1695	1695	1695	0
120	20240424	190200	186380769	1695	1695	1695	1695	0
121	20240424	190100	186380769	1695	1695	1695	1695	0
122	20240424	190000	186380769	1695	1695	1695	1695	3016
123	20240424	185900	186380769	1695	1695	1695	1695	0
124	20240424	185800	186380769	1695	1695	1695	1695	0
125	20240424	185700	186380769	1695	1695	1695	1695	0
126	20240424	185600	186380769	1695	1695	1695	1695	0
127	20240424	185500	186380769	1695	1695	1695	1695	0
128	20240424	185400	186380769	1695	1695	1695	1695	0
129	20240424	185300	186380769	1695	1695	1695	1695	0
130	20240424	185200	186380769	1695	1695	1695	1695	0
131	20240424	185100	186380769	1695	1695	1695	1695	0
132	20240424	185000	186380769	1695	1695	1695	1695	0
133	20240424	184900	186380769	1695	1695	1695	1695	0
134	20240424	184800	186380769	1695	1695	1695	1695	0
135	20240424	184700	186380769	1695	1695	1695	1695	0
136	20240424	184600	186380769	1695	1695	1695	1695	0
137	20240424	184500	186380769	1695	1695	1695	1695	0
138	20240424	184400	186380769	1695	1695	1695	1695	0
139	20240424	184300	186380769	1695	1695	1695	1695	0
140	20240424	184200	186380769	1695	1695	1695	1695	0
141	20240424	184100	186380769	1695	1695	1695	1695	0
142	20240424	184000	186380769	1695	1695	1695	1695	0
143	20240424	183900	186380769	1695	1695	1695	1695	0
144	20240424	183800	186380769	1695	1695	1695	1695	0
145	20240424	183700	186380769	1695	1695	1695	1695	0
146	20240424	183600	186380769	1695	1695	1695	1695	0
147	20240424	183500	186380769	1695	1695	1695	1695	0
148	20240424	183400	186380769	1695	1695	1695	1695	0
149	20240424	183300	186380769	1695	1695	1695	1695	0
150	20240424	183200	186380769	1695	1695	1695	1695	0
151	20240424	183100	186380769	1695	1695	1695	1695	0
152	20240424	183000	186380769	1695	1695	1695	1695	3016
153	20240424	182900	186380769	1695	1695	1695	1695	0
154	20240424	182800	186380769	1695	1695	1695	1695	0
155	20240424	182700	186380769	1695	1695	1695	1695	0
156	20240424	182600	186380769	1695	1695	1695	1695	0
157	20240424	182500	186380769	1695	1695	1695	1695	0
158	20240424	182400	186380769	1695	1695	1695	1695	0
159	20240424	182300	186380769	1695	1695	1695	1695	0
160	20240424	182200	186380769	1695	1695	1695	1695	0
161	20240424	182100	186380769	1695	1695	1695	1695	0
162	20240424	182000	186380769	1695	1695	1695	1695	0
163	20240424	181900	186380769	1695	1695	1695	1695	0
164	20240424	181800	186380769	1695	1695	1695	1695	0
165	20240424	181700	186380769	1695	1695	1695	1695	0
166	20240424	181600	186380769	1695	1695	1695	1695	0
167	20240424	181500	186380769	1695	1695	1695	1695	0
168	20240424	181400	186380769	1695	1695	1695	1695	0
169	20240424	181300	186380769	1695	1695	1695	1695	0
170	20240424	181200	186380769	1695	1695	1695	1695	0
171	20240424	181100	186380769	1695	1695	1695	1695	0
172	20240424	181000	186380769	1695	1695	1695	1695	0
173	20240424	180900	186380769	1695	1695	1695	1695	0
174	20240424	180800	186380769	1695	1695	1695	1695	0
175	20240424	180700	186380769	1695	1695	1695	1695	0
176	20240424	180600	186380769	1695	1695	1695	1695	0
177	20240424	180500	186380769	1695	1695	1695	1695	0
178	20240424	180400	186380769	1695	1695	1695	1695	0
179	20240424	180300	186380769	1695	1695	1695	1695	0
180	20240424	180200	186380769	1695	1695	1695	1695	0
181	20240424	180100	186380769	1695	1695	1695	1695	0
182	20240424	180000	186380769	1695	1695	1695	1695	3016
183	20240424	175900	186380769	1695	1695	1695	1695	0
184	20240424	175800	186380769	1695	1695	1695	1695	0
185	20240424	175700	186380769	1695	1695	1695	1695	0
186	20240424	175600	186380769	1695	1695	1695	1695	0
187	20240424	175500	186380769	1695	1695	1695	1695	0
188	20240424	175400	186380769	1695	1695	1695	1695	0
189	20240424	175300	186380769	1695	1695	1695	1695	0
190	20240424	175200	186380769	1695	1695	1695	1695	0
191	20240424	175100	186380769	1695	1695	1695	1695	0
192	20240424	175000	186380769	1695	1695	1695	1695	0
193	20240424	174900	186380769	1695	1695	1695	1695	0
194	20240424	174800	186380769	1695	1695	1695	1695	0
195	20240424	174700	186380769	1695	1695	1695	1695	0
196	20240424	174600	186380769	1695	1695	1695	1695	0
197	20240424	174500	186380769	1695	1695	1695	1695	0
198	20240424	174400	186380769	1695	1695	1695	1695	0
199	20240424	174300	186380769	1695	1695	1695	1695	0
200	20240424	174200	186380769	1695	1695	1695	1695	0
201	20240424	174100	186380769	1695	1695	1695	1695	0
202	20240424	174000	186380769	1695	1695	1695	1695	0
203	20240424	173900	186380769	1695	1695	1695	1695	0
204	20240424	173800	186380769	1695	1695	1695	1695	0
205	20240424	173700	186380769	1695	1695	1695	1695	0
206	20240424	173600	186380769	1695	1695	1695	1695	0
207	20240424	173500	186380769	1695	1695	1695	1695	0
208	20240424	173400	186380769	1695	1695	1695	1695	0
209	20240424	173300	186380769	1695	1695	1695	1695	0
210	20240424	173200	186380769	1695	1695	1695	1695	0
211	20240424	173100	186380769	1695	1695	1695	1695	0
212	20240424	173000	186380769	1695	1695	1695	1695	3016
213	20240424	172900	186380769	1695	1695	1695	1695	0
214	20240424	172800	186380769	1695	1695	1695	1695	0
215	20240424	172700	186380769	1695	1695	1695	1695	0
216	20240424	172600	186380769	1695	1695	1695	1695	0
217	20240424	172500	186380769	1695	1695	1695	1695	0
218	20240424	172400	186380769	1695	1695	1695	1695	0
219	20240424	172300	186380769	1695	1695	1695	1695	0
220	20240424	172200	186380769	1695	1695	1695	1695	0
221	20240424	172100	186380769	1695	1695	1695	1695	0
222	20240424	172000	186380769	1695	1695	1695	1695	0
223	20240424	171900	186380769	1695	1695	1695	1695	0
224	20240424	171800	186380769	1695	1695	1695	1695	0
225	20240424	171700	186380769	1695	1695	1695	1695	0
226	20240424	171600	186380769	1695	1695	1695	1695	0
227	20240424	171500	186380769	1695	1695	1695	1695	0
228	20240424	171400	186380769	1695	1695	1695	1695	0
229	20240424	171300	186380769	1695	1695	1695	1695	0
230	20240424	171200	186380769	1695	1695	1695	1695	0
231	20240424	171100	186380769	1695	1695	1695	1695	0
232	20240424	171000	186380769	1695	1695	1695	1695	0
233	20240424	170900	186380769	1695	1695	1695	1695	0
234	20240424	170800	186380769	1695	1695	1695	1695	0
235	20240424	170700	186380769	1695	1695	1695	1695	0
236	20240424	170600	186380769	1695	1695	1695	1695	0
237	20240424	170500	186380769	1695	1695	1695	1695	0
238	20240424	170400	186380769	1695	1695	1695	1695	0
239	20240424	170300	186380769	1695	1695	1695	1695	0
240	20240424	170200	186380769	1695	1695	1695	1695	0
241	20240424	170100	186380769	1695	1695	1695	1695	0
242	20240424	170000	186380769	1695	1695	1695	1695	3016
243	20240424	165900	186380769	1695	1695	1695	1695	0
244	20240424	165800	186380769	1695	1695	1695	1695	0
245	20240424	165700	186380769	1695	1695	1695	1695	0
246	20240424	165600	186380769	1695	1695	1695	1695	0
247	20240424	165500	186380769	1695	1695	1695	1695	0
248	20240424	165400	186380769	1695	1695	1695	1695	0
249	20240424	165300	186380769	1695	1695	1695	1695	0
250	20240424	165200	186380769	1695	1695	1695	1695	0
251	20240424	165100	186380769	1695	1695	1695	1695	0
252	20240424	165000	186380769	1695	1695	1695	1695	0
253	20240424	164900	186380769	1695	1695	1695	1695	0
254	20240424	164800	186380769	1695	1695	1695	1695	0
255	20240424	164700	186380769	1695	1695	1695	1695	0
256	20240424	164600	186380769	1695	1695	1695	1695	0
257	20240424	164500	186380769	1695	1695	1695	1695	0
258	20240424	164400	186380769	1695	1695	1695	1695	0
259	20240424	164300	186380769	1695	1695	1695	1695	0
260	20240424	164200	186380769	1695	1695	1695	1695	0
261	20240424	164100	186380769	1695	1695	1695	1695	0
262	20240424	164000	186380769	1695	1695	1695	1695	0
263	20240424	163900	186380769	1695	1695	1695	1695	0
264	20240424	163800	186380769	1695	1695	1695	1695	0
265	20240424	163700	186380769	1695	1695	1695	1695	0
266	20240424	163600	186380769	1695	1695	1695	1695	0
267	20240424	163500	186380769	1695	1695	1695	1695	0
268	20240424	163400	186380769	1695	1695	1695	1695	0
269	20240424	163300	186380769	1695	1695	1695	1695	0
270	20240424	163200	186380769	1695	1695	1695	1695	0
271	20240424	163100	186380769	1695	1695	1695	1695	0
272	20240424	163000	186380769	1695	1695	1695	1695	3016
273	20240424	162900	186380769	1695	1695	1695	1695	0
274	20240424	162800	186380769	1695	1695	1695	1695	0
275	20240424	162700	186380769	1695	1695	1695	1695	0
276	20240424	162600	186380769	1695	1695	1695	1695	0
277	20240424	162500	186380769	1695	1695	1695	1695	0
278	20240424	162400	186380769	1695	1695	1695	1695	0
279	20240424	162300	186380769	1695	1695	1695	1695	0
280	20240424	162200	186380769	1695	1695	1695	1695	0
281	20240424	162100	186380769	1695	1695	1695	1695	0
282	20240424	162000	186380769	1695	1695	1695	1695	0
283	20240424	161900	186380769	1695	1695	1695	1695	0
284	20240424	161800	186380769	1695	1695	1695	1695	0
285	20240424	161700	186380769	1695	1695	1695	1695	0
286	20240424	161600	186380769	1695	1695	1695	1695	0
287	20240424	161500	186380769	1695	1695	1695	1695	0
288	20240424	161400	186380769	1695	1695	1695	1695	0
289	20240424	161300	186380769	1695	1695	1695	1695	0
290	20240424	161200	186380769	1695	1695	1695	1695	0
291	20240424	161100	186380769	1695	1695	1695	1695	0
292	20240424	161000	186380769	1695	1695	1695	1695	0
293	20240424	160900	186380769	1695	1695	1695	1695	0
294	20240424	160800	186380769	1695	1695	1695	1695	0
295	20240424	160700	186380769	1695	1695	1695	1695	0
296	20240424	160600	186380769	1695	1695	1695	1695	0
297	20240424	160500	186380769	1695	1695	1695	1695	0
298	20240424	160400	186380769	1695	1695	1695	1695	0
299	20240424	160300	186380769	1695	1695	1695	1695	0
300	20240424	160200	186380769	1695	1695	1695	1695	0
301	20240424	160100	186380769	1695	1695	1695	1695	0
302	20240424	160000	186380769	1695	1695	1695	1695	3016
303	20240424	155900	186380769	1695	1695	1695	1695	0
304	20240424	155800	186380769	1695	1695	1695	1695	0
305	20240424	155700	186380769	1695	1695	1695	1695	0
306	20240424	155600	186380769	1695	1695	1695	1695	0
307	20240424	155500	186380769	1695	1695	1695	1695	0
308	20240424	155400	186380769	1695	1695	1695	1695	0
309	20240424	155300	186380769	1695	1695	1695	1695	0
310	20240424	155200	186380769	1695	1695	1695	1695	0
311	20240424	155100	186380769	1695	1695	1695	1695	0
312	20240424	155000	186380769	1695	1695	1695	1695	0
313	20240424	154900	186380769	1695	1695	1695	1695	0
314	20240424	154800	186380769	1695	1695	1695	1695	0
315	20240424	154700	186380769	1695	1695	1695	1695	0
316	20240424	154600	186380769	1695	1695	1695	1695	0
317	20240424	154500	186380769	1695	1695	1695	1695	0
318	20240424	154400	186380769	1695	1695	1695	1695	0
319	20240424	154300	186380769	1695	1695	1695	1695	0
320	20240424	154200	186380769	1695	1695	1695	1695	0
321	20240424	154100	186380769	1695	1695	1695	1695	0
322	20240424	154000	186380769	1695	1695	1695	1695	0
323	20240424	153900	186380769	1695	1695	1695	1695	0
324	20240424	153800	186380769	1695	1695	1695	1695	0
325	20240424	153700	186380769	1695	1695	1695	1695	0
326	20240424	153600	186380769	1695	1695	1695	1695	0
327	20240424	153500	186380769	1695	1695	1695	1695	0
328	20240424	153400	186380769	1695	1695	1695	1695	0
329	20240424	153300	186380769	1695	1695	1695	1695	0
330	20240424	153200	186380769	1695	1695	1695	1695	0
331	20240424	153100	186380769	1695	1695	1695	1695	0
332	20240424	153000	186380769	1695	1695	1695	1695	6032
333	20240424	152900	181268649	1695	1695	1695	1695	0
334	20240424	152800	181268649	1695	1695	1695	1695	0
335	20240424	152700	181268649	1695	1695	1695	1695	0
336	20240424	152600	181268649	1695	1695	1695	1695	0
337	20240424	152500	181268649	1695	1695	1695	1695	0
338	20240424	152400	181268649	1695	1695	1695	1695	0
339	20240424	152300	181268649	1695	1695	1695	1695	0
340	20240424	152200	181268649	1695	1695	1695	1695	0
341	20240424	152100	181268649	1695	1695	1695	1695	0
342	20240424	152000	181268649	1695	1695	1695	1695	0
343	20240424	151900	181268649	1695	1696	1696	1695	222
344	20240424	151800	180892357	1696	1696	1696	1696	46
345	20240424	151700	180814341	1694	1694	1694	1694	0
346	20240424	151600	180814341	1694	1694	1694	1694	361
347	20240424	151500	180202807	1695	1695	1695	1695	51
348	20240424	151400	180116362	1696	1696	1696	1696	0
349	20240424	151300	180116362	1696	1696	1696	1696	0
350	20240424	151200	180116362	1696	1696	1696	1696	7
351	20240424	151100	180104490	1696	1696	1696	1696	50
352	20240424	151000	180019690	1695	1695	1695	1695	168
353	20240424	150900	179734930	1695	1695	1695	1695	2000
354	20240424	150800	176344930	1695	1695	1695	1695	0
355	20240424	150700	176344930	1695	1695	1695	1695	0
356	20240424	150600	176344930	1695	1695	1695	1695	600
357	20240424	150500	175327930	1694	1694	1694	1694	0
358	20240424	150400	175327930	1694	1695	1696	1694	766
359	20240424	150300	174029823	1696	1696	1696	1696	29
360	20240424	150200	173980639	1695	1694	1695	1694	41
361	20240424	150100	173911151	1695	1695	1695	1695	74
362	20240424	150000	173785721	1695	1696	1696	1695	12
363	20240424	145900	173765371	1696	1696	1696	1696	109
364	20240424	145800	173580507	1696	1696	1696	1696	580
365	20240424	145700	172596827	1696	1696	1696	1696	1
366	20240424	145600	172595131	1694	1694	1694	1694	80
367	20240424	145500	172459611	1694	1694	1694	1694	0
368	20240424	145400	172459611	1694	1694	1694	1694	0
369	20240424	145300	172459611	1694	1694	1694	1694	0
370	20240424	145200	172459611	1694	1694	1694	1694	0
371	20240424	145100	172459611	1694	1694	1694	1694	0
372	20240424	145000	172459611	1694	1694	1694	1694	0
373	20240424	144900	172459611	1694	1694	1694	1694	0
374	20240424	144800	172459611	1694	1696	1696	1694	2100
375	20240424	144700	168901881	1695	1695	1695	1695	0
376	20240424	144600	168901881	1695	1695	1695	1695	300
377	20240424	144500	168393381	1696	1696	1696	1696	20
378	20240424	144400	168359461	1696	1696	1696	1696	0
379	20240424	144300	168359461	1696	1696	1696	1696	128
380	20240424	144200	168142373	1696	1696	1696	1696	931
381	20240424	144100	166563397	1696	1696	1696	1696	0
382	20240424	144000	166563397	1696	1696	1696	1696	0
383	20240424	143900	166563397	1696	1696	1696	1696	0
384	20240424	143800	166563397	1696	1696	1696	1696	0
385	20240424	143700	166563397	1696	1696	1696	1696	358
386	20240424	143600	165956229	1696	1696	1696	1696	20
387	20240424	143500	165922309	1697	1697	1697	1697	0
388	20240424	143400	165922309	1697	1697	1697	1697	1
389	20240424	143300	165920612	1696	1696	1696	1696	176
390	20240424	143200	165622116	1697	1697	1697	1697	4
391	20240424	143100	165615328	1697	1697	1697	1697	0
392	20240424	143000	165615328	1697	1697	1697	1697	0
393	20240424	142900	165615328	1697	1697	1697	1697	0
394	20240424	142800	165615328	1697	1697	1697	1697	6
395	20240424	142700	165605146	1697	1697	1697	1697	0
396	20240424	142600	165605146	1697	1697	1697	1697	0
397	20240424	142500	165605146	1697	1697	1697	1697	0
398	20240424	142400	165605146	1697	1697	1697	1697	0
399	20240424	142300	165605146	1697	1697	1697	1697	1
400	20240424	142200	165603449	1697	1697	1697	1697	203
401	20240424	142100	165258958	1697	1697	1697	1697	28
402	20240424	142000	165211442	1696	1696	1696	1696	0
403	20240424	141900	165211442	1696	1696	1696	1696	0
404	20240424	141800	165211442	1696	1696	1696	1696	256
405	20240424	141700	164777266	1696	1696	1696	1696	0
406	20240424	141600	164777266	1696	1696	1696	1696	0
407	20240424	141500	164777266	1696	1697	1697	1696	18
408	20240424	141400	164746737	1696	1696	1696	1696	0
409	20240424	141300	164746737	1696	1696	1696	1696	0
410	20240424	141200	164746737	1696	1696	1696	1696	0
411	20240424	141100	164746737	1696	1696	1696	1696	400
412	20240424	141000	164068337	1696	1696	1696	1696	600
413	20240424	140900	163050737	1697	1697	1697	1697	0
414	20240424	140800	163050737	1697	1697	1697	1697	0
415	20240424	140700	163050737	1697	1697	1697	1697	0
416	20240424	140600	163050737	1697	1697	1697	1697	0
417	20240424	140500	163050737	1697	1697	1697	1697	1
418	20240424	140400	163049040	1697	1697	1697	1697	0
419	20240424	140300	163049040	1697	1697	1697	1697	0
420	20240424	140200	163049040	1697	1693	1697	1693	21
421	20240424	140100	163013483	1692	1692	1692	1692	0
422	20240424	140000	163013483	1692	1692	1692	1692	0
423	20240424	135900	163013483	1692	1692	1692	1692	0
424	20240424	135800	163013483	1692	1692	1692	1692	0
425	20240424	135700	163013483	1692	1696	1696	1692	2813
426	20240424	135600	158249372	1692	1692	1692	1692	0
427	20240424	135500	158249372	1692	1692	1692	1692	0
428	20240424	135400	158249372	1692	1692	1692	1692	0
429	20240424	135300	158249372	1692	1692	1692	1692	1767
430	20240424	135200	155259608	1696	1696	1696	1696	1
431	20240424	135100	155257912	1693	1693	1693	1693	0
432	20240424	135000	155257912	1693	1693	1693	1693	328
433	20240424	134900	154702608	1693	1697	1697	1693	639
434	20240424	134800	153619707	1697	1697	1697	1697	0
435	20240424	134700	153619707	1697	1697	1697	1697	10
436	20240424	134600	153602737	1697	1697	1697	1697	0
437	20240424	134500	153602737	1697	1697	1697	1697	11
438	20240424	134400	153584070	1698	1698	1698	1698	100
439	20240424	134300	153414270	1698	1698	1698	1698	9
440	20240424	134200	153398988	1698	1698	1698	1698	0
441	20240424	134100	153398988	1698	1698	1698	1698	0
442	20240424	134000	153398988	1698	1698	1698	1698	1
443	20240424	133900	153397290	1698	1698	1698	1698	312
444	20240424	133800	152867514	1698	1698	1698	1698	129
445	20240424	133700	152648472	1697	1697	1697	1697	62
446	20240424	133600	152543258	1697	1697	1697	1697	502
447	20240424	133500	151691364	1693	1693	1693	1693	0
448	20240424	133400	151691364	1693	1693	1693	1693	0
449	20240424	133300	151691364	1693	1693	1693	1693	0
450	20240424	133200	151691364	1693	1693	1693	1693	0
451	20240424	133100	151691364	1693	1693	1693	1693	0
452	20240424	133000	151691364	1693	1693	1693	1693	470
453	20240424	132900	150895654	1697	1697	1697	1697	0
454	20240424	132800	150895654	1697	1697	1697	1697	0
455	20240424	132700	150895654	1697	1694	1697	1694	4466
456	20240424	132600	143317539	1697	1697	1697	1697	0
457	20240424	132500	143317539	1697	1697	1697	1697	0
458	20240424	132400	143317539	1697	1697	1697	1697	0
459	20240424	132300	143317539	1697	1697	1697	1697	0
460	20240424	132200	143317539	1697	1697	1697	1697	14
461	20240424	132100	143293781	1692	1694	1697	1692	4808
462	20240424	132000	135151662	1696	1696	1696	1696	0
463	20240424	131900	135151662	1696	1696	1696	1696	0
464	20240424	131800	135151662	1696	1694	1696	1694	5339
465	20240424	131700	126101556	1695	1695	1695	1695	0
466	20240424	131600	126101556	1695	1695	1695	1695	0
467	20240424	131500	126101556	1695	1695	1695	1695	5
468	20240424	131400	126093081	1695	1695	1695	1695	50
469	20240424	131300	126008331	1695	1695	1695	1695	1
470	20240424	131200	126006636	1695	1695	1695	1695	0
471	20240424	131100	126006636	1695	1695	1695	1695	0
472	20240424	131000	126006636	1695	1695	1695	1695	3
473	20240424	130900	126001551	1695	1695	1695	1695	0
474	20240424	130800	126001551	1695	1695	1695	1695	0
475	20240424	130700	126001551	1695	1695	1695	1695	39
476	20240424	130600	125935446	1695	1695	1695	1695	30
477	20240424	130500	125884596	1695	1695	1695	1695	11
478	20240424	130400	125865951	1695	1695	1695	1695	0
479	20240424	130300	125865951	1695	1695	1695	1695	0
480	20240424	130200	125865951	1695	1695	1695	1695	0
481	20240424	130100	125865951	1695	1695	1695	1695	10
482	20240424	130000	125849001	1695	1695	1695	1695	0
483	20240424	125900	125849001	1695	1695	1695	1695	200
484	20240424	125800	125510001	1695	1695	1695	1695	1
485	20240424	125700	125508306	1694	1694	1694	1694	0
486	20240424	125600	125508306	1694	1694	1694	1694	0
487	20240424	125500	125508306	1694	1694	1694	1694	6
488	20240424	125400	125498142	1695	1695	1695	1695	0
489	20240424	125300	125498142	1695	1695	1695	1695	2
490	20240424	125200	125494752	1695	1695	1695	1695	0
491	20240424	125100	125494752	1695	1695	1695	1695	732
492	20240424	125000	124254012	1695	1694	1695	1694	114
493	20240424	124900	124060867	1695	1695	1695	1695	0
494	20240424	124800	124060867	1695	1695	1695	1695	0
495	20240424	124700	124060867	1695	1695	1695	1695	0
496	20240424	124600	124060867	1695	1695	1695	1695	55
497	20240424	124500	123967642	1695	1695	1695	1695	0
498	20240424	124400	123967642	1695	1695	1695	1695	69
499	20240424	124300	123850687	1695	1695	1695	1695	166
500	20240424	124200	123569317	1695	1695	1695	1695	0
501	20240424	124100	123569317	1695	1695	1695	1695	0
502	20240424	124000	123569317	1695	1695	1695	1695	0
503	20240424	123900	123569317	1695	1695	1695	1695	1000
504	20240424	123800	121874317	1695	1695	1695	1695	0
505	20240424	123700	121874317	1695	1695	1695	1695	76
506	20240424	123600	121745497	1695	1695	1695	1695	0
507	20240424	123500	121745497	1695	1695	1695	1695	600
508	20240424	123400	120728497	1695	1695	1695	1695	60
509	20240424	123300	120626797	1692	1695	1695	1692	463
510	20240424	123200	119842752	1695	1695	1695	1695	0
511	20240424	123100	119842752	1695	1695	1695	1695	3135
512	20240424	123000	114528927	1692	1692	1692	1692	97
513	20240424	122900	114364803	1692	1692	1692	1692	2
514	20240424	122800	114361419	1692	1692	1692	1692	3238
515	20240424	122700	108882723	1692	1692	1692	1692	50
516	20240424	122600	108798123	1692	1692	1692	1692	55
517	20240424	122500	108705063	1692	1693	1693	1692	5636
518	20240424	122400	99168254	1693	1695	1695	1693	3081
519	20240424	122300	93951110	1693	1693	1693	1693	0
520	20240424	122200	93951110	1693	1693	1693	1693	9
521	20240424	122100	93935873	1693	1693	1693	1693	0
522	20240424	122000	93935873	1693	1694	1694	1693	3729
523	20240424	121900	87622566	1694	1696	1696	1694	3191
524	20240424	121800	82215588	1696	1696	1696	1696	0
525	20240424	121700	82215588	1696	1696	1696	1696	0
526	20240424	121600	82215588	1696	1696	1696	1696	10
527	20240424	121500	82198628	1696	1696	1696	1696	0
528	20240424	121400	82198628	1696	1696	1696	1696	0
529	20240424	121300	82198628	1696	1696	1696	1696	0
530	20240424	121200	82198628	1696	1696	1696	1696	2
531	20240424	121100	82195236	1696	1696	1696	1696	0
532	20240424	121000	82195236	1696	1696	1696	1696	0
533	20240424	120900	82195236	1696	1696	1696	1696	5
534	20240424	120800	82186756	1696	1696	1696	1696	0
535	20240424	120700	82186756	1696	1696	1696	1696	0
536	20240424	120600	82186756	1696	1696	1696	1696	50
537	20240424	120500	82101956	1697	1697	1697	1697	160
538	20240424	120400	81830436	1697	1697	1697	1697	0
539	20240424	120300	81830436	1697	1697	1697	1697	0
540	20240424	120200	81830436	1697	1697	1697	1697	0
541	20240424	120100	81830436	1697	1697	1697	1697	0
542	20240424	120000	81830436	1697	1697	1697	1697	0
543	20240424	115900	81830436	1697	1697	1697	1697	0
544	20240424	115800	81830436	1697	1697	1697	1697	0
545	20240424	115700	81830436	1697	1697	1697	1697	0
546	20240424	115600	81830436	1697	1697	1697	1697	10
547	20240424	115500	81813466	1697	1697	1697	1697	0
548	20240424	115400	81813466	1697	1697	1697	1697	0
549	20240424	115300	81813466	1697	1697	1697	1697	1
550	20240424	115200	81811769	1696	1696	1696	1696	0
551	20240424	115100	81811769	1696	1696	1696	1696	0
552	20240424	115000	81811769	1696	1696	1696	1696	0
553	20240424	114900	81811769	1696	1696	1696	1696	3
554	20240424	114800	81806681	1696	1696	1696	1696	18
555	20240424	114700	81776153	1694	1694	1694	1694	0
556	20240424	114600	81776153	1694	1694	1694	1694	0
557	20240424	114500	81776153	1694	1694	1694	1694	0
558	20240424	114400	81776153	1694	1694	1694	1694	0
559	20240424	114300	81776153	1694	1694	1694	1694	163
560	20240424	114200	81500031	1693	1693	1693	1693	0
561	20240424	114100	81500031	1693	1693	1693	1693	1
562	20240424	114000	81498338	1694	1694	1694	1694	221
563	20240424	113900	81123964	1694	1695	1695	1694	5266
564	20240424	113800	72202203	1696	1696	1696	1696	59
565	20240424	113700	72102139	1696	1696	1696	1696	0
566	20240424	113600	72102139	1696	1696	1696	1696	126
567	20240424	113500	71888443	1696	1696	1696	1696	0
568	20240424	113400	71888443	1696	1696	1696	1696	4
569	20240424	113300	71881659	1696	1696	1696	1696	0
570	20240424	113200	71881659	1696	1696	1696	1696	0
571	20240424	113100	71881659	1696	1696	1696	1696	136
572	20240424	113000	71651003	1696	1696	1696	1696	0
573	20240424	112900	71651003	1696	1696	1696	1696	0
574	20240424	112800	71651003	1696	1696	1696	1696	0
575	20240424	112700	71651003	1696	1696	1696	1696	0
576	20240424	112600	71651003	1696	1696	1696	1696	0
577	20240424	112500	71651003	1696	1696	1696	1696	500
578	20240424	112400	70803003	1697	1697	1697	1697	0
579	20240424	112300	70803003	1697	1697	1697	1697	10
580	20240424	112200	70786033	1697	1697	1697	1697	0
581	20240424	112100	70786033	1697	1697	1697	1697	18
582	20240424	112000	70755487	1695	1695	1695	1695	0
583	20240424	111900	70755487	1695	1695	1695	1695	0
584	20240424	111800	70755487	1695	1695	1695	1695	0
585	20240424	111700	70755487	1695	1695	1695	1695	0
586	20240424	111600	70755487	1695	1695	1695	1695	0
587	20240424	111500	70755487	1695	1695	1695	1695	0
588	20240424	111400	70755487	1695	1695	1695	1695	0
589	20240424	111300	70755487	1695	1695	1695	1695	0
590	20240424	111200	70755487	1695	1695	1695	1695	0
591	20240424	111100	70755487	1695	1695	1695	1695	0
592	20240424	111000	70755487	1695	1695	1695	1695	320
593	20240424	110900	70213087	1695	1697	1697	1695	1457
594	20240424	110800	67743470	1695	1695	1695	1695	0
595	20240424	110700	67743470	1695	1695	1695	1695	0
596	20240424	110600	67743470	1695	1695	1695	1695	1
597	20240424	110500	67741775	1695	1695	1695	1695	0
598	20240424	110400	67741775	1695	1695	1695	1695	280
599	20240424	110300	67267175	1697	1696	1697	1696	207
600	20240424	110200	66916045	1696	1696	1696	1696	0
601	20240424	110100	66916045	1696	1696	1696	1696	0
602	20240424	110000	66916045	1696	1696	1696	1696	0
603	20240424	105900	66916045	1696	1696	1696	1696	0
604	20240424	105800	66916045	1696	1696	1696	1696	1
605	20240424	105700	66914349	1697	1697	1697	1697	0
606	20240424	105600	66914349	1697	1696	1697	1696	499
607	20240424	105500	66068027	1696	1696	1696	1696	0
608	20240424	105400	66068027	1696	1696	1696	1696	0
609	20240424	105300	66068027	1696	1696	1696	1696	0
610	20240424	105200	66068027	1696	1696	1696	1696	4
611	20240424	105100	66061243	1696	1696	1696	1696	0
612	20240424	105000	66061243	1696	1696	1696	1696	196
613	20240424	104900	65728827	1696	1696	1696	1696	0
614	20240424	104800	65728827	1696	1696	1696	1696	231
615	20240424	104700	65337051	1696	1696	1696	1696	270
616	20240424	104600	64879131	1696	1696	1696	1696	0
617	20240424	104500	64879131	1696	1696	1696	1696	0
618	20240424	104400	64879131	1696	1696	1696	1696	0
619	20240424	104300	64879131	1696	1696	1696	1696	0
620	20240424	104200	64879131	1696	1696	1696	1696	151
621	20240424	104100	64623035	1696	1696	1696	1696	0
622	20240424	104000	64623035	1696	1696	1696	1696	0
623	20240424	103900	64623035	1696	1696	1696	1696	0
624	20240424	103800	64623035	1696	1696	1696	1696	0
625	20240424	103700	64623035	1696	1696	1696	1696	16
626	20240424	103600	64595899	1696	1696	1696	1696	100
627	20240424	103500	64426299	1696	1696	1696	1696	1
628	20240424	103400	64424603	1696	1696	1696	1696	0
629	20240424	103300	64424603	1696	1696	1696	1696	0
630	20240424	103200	64424603	1696	1696	1696	1696	0
631	20240424	103100	64424603	1696	1696	1696	1696	0
632	20240424	103000	64424603	1696	1696	1696	1696	80
633	20240424	102900	64288923	1693	1695	1695	1693	330
634	20240424	102800	63729762	1695	1695	1695	1695	0
635	20240424	102700	63729762	1695	1695	1695	1695	0
636	20240424	102600	63729762	1695	1695	1695	1695	0
637	20240424	102500	63729762	1695	1695	1695	1695	4
638	20240424	102400	63722982	1695	1695	1695	1695	0
639	20240424	102300	63722982	1695	1695	1695	1695	0
640	20240424	102200	63722982	1695	1695	1695	1695	0
641	20240424	102100	63722982	1695	1695	1695	1695	0
642	20240424	102000	63722982	1695	1695	1695	1695	0
643	20240424	101900	63722982	1695	1695	1695	1695	0
644	20240424	101800	63722982	1695	1695	1695	1695	443
645	20240424	101700	62972097	1696	1696	1696	1696	24
646	20240424	101600	62931393	1696	1696	1696	1696	0
647	20240424	101500	62931393	1696	1696	1696	1696	0
648	20240424	101400	62931393	1696	1696	1696	1696	0
649	20240424	101300	62931393	1696	1696	1696	1696	345
650	20240424	101200	62346273	1696	1696	1696	1696	5
651	20240424	101100	62337793	1696	1696	1696	1696	0
652	20240424	101000	62337793	1696	1696	1696	1696	73
653	20240424	100900	62213985	1698	1698	1698	1698	239
654	20240424	100800	61808163	1698	1698	1698	1698	0
655	20240424	100700	61808163	1698	1698	1698	1698	700
656	20240424	100600	60619563	1698	1698	1698	1698	0
657	20240424	100500	60619563	1698	1698	1698	1698	0
658	20240424	100400	60619563	1698	1698	1698	1698	0
659	20240424	100300	60619563	1698	1698	1698	1698	12
660	20240424	100200	60599187	1698	1698	1698	1698	0
661	20240424	100100	60599187	1698	1698	1698	1698	0
662	20240424	100000	60599187	1698	1698	1698	1698	1
663	20240424	095900	60597489	1698	1698	1698	1698	0
664	20240424	095800	60597489	1698	1698	1698	1698	1
665	20240424	095700	60595791	1698	1698	1698	1698	3
666	20240424	095600	60590697	1698	1698	1698	1698	4
667	20240424	095500	60583905	1699	1699	1699	1699	5
668	20240424	095400	60575410	1699	1699	1699	1699	4
669	20240424	095300	60568614	1699	1694	1699	1694	60
670	20240424	095200	60466716	1694	1694	1694	1694	1867
671	20240424	095100	57304018	1694	1694	1694	1694	188
672	20240424	095000	56985546	1694	1694	1694	1694	150
673	20240424	094900	56731446	1694	1694	1694	1694	17
674	20240424	094800	56702648	1694	1694	1694	1694	6245
675	20240424	094700	46123618	1694	1694	1694	1694	1551
676	20240424	094600	43496224	1694	1694	1694	1694	658
677	20240424	094500	42381572	1694	1694	1694	1694	171
678	20240424	094400	42091898	1694	1694	1694	1694	8
679	20240424	094300	42078346	1694	1694	1694	1694	16
680	20240424	094200	42051242	1694	1694	1694	1694	20
681	20240424	094100	42017362	1693	1694	1694	1693	133
682	20240424	094000	41792181	1694	1694	1694	1694	1772
683	20240424	093900	38790413	1693	1695	1695	1693	3777
684	20240424	093800	32392263	1695	1695	1695	1695	14
685	20240424	093700	32368533	1695	1695	1695	1695	286
686	20240424	093600	31883763	1695	1695	1695	1695	700
687	20240424	093500	30697263	1695	1699	1699	1695	2042
688	20240424	093400	27235723	1699	1699	1699	1699	50
689	20240424	093300	27150773	1699	1699	1699	1699	10
690	20240424	093200	27133783	1699	1699	1699	1699	0
691	20240424	093100	27133783	1699	1699	1699	1699	20
692	20240424	093000	27099803	1698	1698	1698	1698	23
693	20240424	092900	27060749	1696	1697	1697	1696	120
694	20240424	092800	26857220	1696	1696	1696	1696	0
695	20240424	092700	26857220	1696	1696	1696	1696	29
696	20240424	092600	26808036	1696	1696	1696	1696	1
697	20240424	092500	26806340	1698	1698	1698	1698	0
698	20240424	092400	26806340	1698	1698	1698	1698	0
699	20240424	092300	26806340	1698	1698	1698	1698	0
700	20240424	092200	26806340	1698	1698	1698	1698	1
701	20240424	092100	26804642	1697	1697	1697	1697	18
702	20240424	092000	26774096	1695	1694	1695	1694	9326
703	20240424	091900	10974652	1694	1694	1694	1694	430
704	20240424	091800	10246232	1694	1694	1694	1694	0
705	20240424	091700	10246232	1694	1694	1694	1694	0
706	20240424	091600	10246232	1694	1694	1694	1694	0
707	20240424	091500	10246232	1694	1694	1694	1694	1078
708	20240424	091400	8420100	1695	1695	1695	1695	10
709	20240424	091300	8403150	1695	1695	1695	1695	212
710	20240424	091200	8043810	1695	1695	1695	1695	21
711	20240424	091100	8008215	1696	1696	1696	1696	100
712	20240424	091000	7838615	1695	1698	1698	1695	1916
713	20240424	090900	4590048	1699	1699	1700	1699	18
714	20240424	090800	4559459	1701	1701	1701	1701	0
715	20240424	090700	4559459	1701	1701	1701	1701	0
716	20240424	090600	4559459	1701	1701	1701	1701	3
717	20240424	090500	4554356	1701	1701	1701	1701	28
718	20240424	090400	4506728	1701	1700	1701	1700	7
719	20240424	090300	4494822	1701	1701	1701	1701	10
720	20240424	090200	4477812	1696	1699	1702	1696	1077
721	20240424	090100	2650896	1698	1698	1698	1698	0
722	20240424	090000	2650896	1698	1696	1698	1696	1560