KissMeData/133820/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202100	101837918	1365	1365	1365	1365	1328
3	20240424	202000	101837918	1365	1365	1365	1365	0
4	20240424	201900	101837918	1365	1365	1365	1365	0
5	20240424	201800	101837918	1365	1365	1365	1365	0
6	20240424	201700	101837918	1365	1365	1365	1365	0
7	20240424	201600	101837918	1365	1365	1365	1365	0
8	20240424	201500	101837918	1365	1365	1365	1365	0
9	20240424	201400	101837918	1365	1365	1365	1365	0
10	20240424	201300	101837918	1365	1365	1365	1365	0
11	20240424	201200	101837918	1365	1365	1365	1365	0
12	20240424	201100	101837918	1365	1365	1365	1365	0
13	20240424	201000	101837918	1365	1365	1365	1365	0
14	20240424	200900	101837918	1365	1365	1365	1365	0
15	20240424	200800	101837918	1365	1365	1365	1365	0
16	20240424	200700	101837918	1365	1365	1365	1365	0
17	20240424	200600	101837918	1365	1365	1365	1365	0
18	20240424	200500	101837918	1365	1365	1365	1365	0
19	20240424	200400	101837918	1365	1365	1365	1365	0
20	20240424	200300	101837918	1365	1365	1365	1365	0
21	20240424	200200	101837918	1365	1365	1365	1365	0
22	20240424	200100	101837918	1365	1365	1365	1365	0
23	20240424	200000	101837918	1365	1365	1365	1365	0
24	20240424	195900	101837918	1365	1365	1365	1365	0
25	20240424	195800	101837918	1365	1365	1365	1365	0
26	20240424	195700	101837918	1365	1365	1365	1365	0
27	20240424	195600	101837918	1365	1365	1365	1365	0
28	20240424	195500	101837918	1365	1365	1365	1365	0
29	20240424	195400	101837918	1365	1365	1365	1365	0
30	20240424	195300	101837918	1365	1365	1365	1365	0
31	20240424	195200	101837918	1365	1365	1365	1365	0
32	20240424	195100	101837918	1365	1365	1365	1365	1328
33	20240424	195000	101837918	1365	1365	1365	1365	0
34	20240424	194900	101837918	1365	1365	1365	1365	0
35	20240424	194800	101837918	1365	1365	1365	1365	0
36	20240424	194700	101837918	1365	1365	1365	1365	0
37	20240424	194600	101837918	1365	1365	1365	1365	0
38	20240424	194500	101837918	1365	1365	1365	1365	0
39	20240424	194400	101837918	1365	1365	1365	1365	0
40	20240424	194300	101837918	1365	1365	1365	1365	0
41	20240424	194200	101837918	1365	1365	1365	1365	0
42	20240424	194100	101837918	1365	1365	1365	1365	0
43	20240424	194000	101837918	1365	1365	1365	1365	0
44	20240424	193900	101837918	1365	1365	1365	1365	0
45	20240424	193800	101837918	1365	1365	1365	1365	0
46	20240424	193700	101837918	1365	1365	1365	1365	0
47	20240424	193600	101837918	1365	1365	1365	1365	0
48	20240424	193500	101837918	1365	1365	1365	1365	0
49	20240424	193400	101837918	1365	1365	1365	1365	0
50	20240424	193300	101837918	1365	1365	1365	1365	0
51	20240424	193200	101837918	1365	1365	1365	1365	0
52	20240424	193100	101837918	1365	1365	1365	1365	0
53	20240424	193000	101837918	1365	1365	1365	1365	0
54	20240424	192900	101837918	1365	1365	1365	1365	0
55	20240424	192800	101837918	1365	1365	1365	1365	0
56	20240424	192700	101837918	1365	1365	1365	1365	0
57	20240424	192600	101837918	1365	1365	1365	1365	0
58	20240424	192500	101837918	1365	1365	1365	1365	0
59	20240424	192400	101837918	1365	1365	1365	1365	0
60	20240424	192300	101837918	1365	1365	1365	1365	0
61	20240424	192200	101837918	1365	1365	1365	1365	0
62	20240424	192100	101837918	1365	1365	1365	1365	1328
63	20240424	192000	101837918	1365	1365	1365	1365	0
64	20240424	191900	101837918	1365	1365	1365	1365	0
65	20240424	191800	101837918	1365	1365	1365	1365	0
66	20240424	191700	101837918	1365	1365	1365	1365	0
67	20240424	191600	101837918	1365	1365	1365	1365	0
68	20240424	191500	101837918	1365	1365	1365	1365	0
69	20240424	191400	101837918	1365	1365	1365	1365	0
70	20240424	191300	101837918	1365	1365	1365	1365	0
71	20240424	191200	101837918	1365	1365	1365	1365	0
72	20240424	191100	101837918	1365	1365	1365	1365	0
73	20240424	191000	101837918	1365	1365	1365	1365	0
74	20240424	190900	101837918	1365	1365	1365	1365	0
75	20240424	190800	101837918	1365	1365	1365	1365	0
76	20240424	190700	101837918	1365	1365	1365	1365	0
77	20240424	190600	101837918	1365	1365	1365	1365	0
78	20240424	190500	101837918	1365	1365	1365	1365	0
79	20240424	190400	101837918	1365	1365	1365	1365	0
80	20240424	190300	101837918	1365	1365	1365	1365	0
81	20240424	190200	101837918	1365	1365	1365	1365	0
82	20240424	190100	101837918	1365	1365	1365	1365	0
83	20240424	190000	101837918	1365	1365	1365	1365	0
84	20240424	185900	101837918	1365	1365	1365	1365	0
85	20240424	185800	101837918	1365	1365	1365	1365	0
86	20240424	185700	101837918	1365	1365	1365	1365	0
87	20240424	185600	101837918	1365	1365	1365	1365	0
88	20240424	185500	101837918	1365	1365	1365	1365	0
89	20240424	185400	101837918	1365	1365	1365	1365	0
90	20240424	185300	101837918	1365	1365	1365	1365	0
91	20240424	185200	101837918	1365	1365	1365	1365	0
92	20240424	185100	101837918	1365	1365	1365	1365	1328
93	20240424	185000	101837918	1365	1365	1365	1365	0
94	20240424	184900	101837918	1365	1365	1365	1365	0
95	20240424	184800	101837918	1365	1365	1365	1365	0
96	20240424	184700	101837918	1365	1365	1365	1365	0
97	20240424	184600	101837918	1365	1365	1365	1365	0
98	20240424	184500	101837918	1365	1365	1365	1365	0
99	20240424	184400	101837918	1365	1365	1365	1365	0
100	20240424	184300	101837918	1365	1365	1365	1365	0
101	20240424	184200	101837918	1365	1365	1365	1365	0
102	20240424	184100	101837918	1365	1365	1365	1365	0
103	20240424	184000	101837918	1365	1365	1365	1365	0
104	20240424	183900	101837918	1365	1365	1365	1365	0
105	20240424	183800	101837918	1365	1365	1365	1365	0
106	20240424	183700	101837918	1365	1365	1365	1365	0
107	20240424	183600	101837918	1365	1365	1365	1365	0
108	20240424	183500	101837918	1365	1365	1365	1365	0
109	20240424	183400	101837918	1365	1365	1365	1365	0
110	20240424	183300	101837918	1365	1365	1365	1365	0
111	20240424	183200	101837918	1365	1365	1365	1365	0
112	20240424	183100	101837918	1365	1365	1365	1365	0
113	20240424	183000	101837918	1365	1365	1365	1365	0
114	20240424	182900	101837918	1365	1365	1365	1365	0
115	20240424	182800	101837918	1365	1365	1365	1365	0
116	20240424	182700	101837918	1365	1365	1365	1365	0
117	20240424	182600	101837918	1365	1365	1365	1365	0
118	20240424	182500	101837918	1365	1365	1365	1365	0
119	20240424	182400	101837918	1365	1365	1365	1365	0
120	20240424	182300	101837918	1365	1365	1365	1365	0
121	20240424	182200	101837918	1365	1365	1365	1365	0
122	20240424	182100	101837918	1365	1365	1365	1365	1328
123	20240424	182000	101837918	1365	1365	1365	1365	0
124	20240424	181900	101837918	1365	1365	1365	1365	0
125	20240424	181800	101837918	1365	1365	1365	1365	0
126	20240424	181700	101837918	1365	1365	1365	1365	0
127	20240424	181600	101837918	1365	1365	1365	1365	0
128	20240424	181500	101837918	1365	1365	1365	1365	0
129	20240424	181400	101837918	1365	1365	1365	1365	0
130	20240424	181300	101837918	1365	1365	1365	1365	0
131	20240424	181200	101837918	1365	1365	1365	1365	0
132	20240424	181100	101837918	1365	1365	1365	1365	0
133	20240424	181000	101837918	1365	1365	1365	1365	0
134	20240424	180900	101837918	1365	1365	1365	1365	0
135	20240424	180800	101837918	1365	1365	1365	1365	0
136	20240424	180700	101837918	1365	1365	1365	1365	0
137	20240424	180600	101837918	1365	1365	1365	1365	0
138	20240424	180500	101837918	1365	1365	1365	1365	0
139	20240424	180400	101837918	1365	1365	1365	1365	0
140	20240424	180300	101837918	1365	1365	1365	1365	0
141	20240424	180200	101837918	1365	1365	1365	1365	0
142	20240424	180100	101837918	1365	1365	1365	1365	0
143	20240424	180000	101837918	1365	1365	1365	1365	0
144	20240424	175900	101837918	1365	1365	1365	1365	0
145	20240424	175800	101837918	1365	1365	1365	1365	0
146	20240424	175700	101837918	1365	1365	1365	1365	0
147	20240424	175600	101837918	1365	1365	1365	1365	0
148	20240424	175500	101837918	1365	1365	1365	1365	0
149	20240424	175400	101837918	1365	1365	1365	1365	0
150	20240424	175300	101837918	1365	1365	1365	1365	0
151	20240424	175200	101837918	1365	1365	1365	1365	0
152	20240424	175100	101837918	1365	1365	1365	1365	1328
153	20240424	175000	101837918	1365	1365	1365	1365	0
154	20240424	174900	101837918	1365	1365	1365	1365	0
155	20240424	174800	101837918	1365	1365	1365	1365	0
156	20240424	174700	101837918	1365	1365	1365	1365	0
157	20240424	174600	101837918	1365	1365	1365	1365	0
158	20240424	174500	101837918	1365	1365	1365	1365	0
159	20240424	174400	101837918	1365	1365	1365	1365	0
160	20240424	174300	101837918	1365	1365	1365	1365	0
161	20240424	174200	101837918	1365	1365	1365	1365	0
162	20240424	174100	101837918	1365	1365	1365	1365	0
163	20240424	174000	101837918	1365	1365	1365	1365	0
164	20240424	173900	101837918	1365	1365	1365	1365	0
165	20240424	173800	101837918	1365	1365	1365	1365	0
166	20240424	173700	101837918	1365	1365	1365	1365	0
167	20240424	173600	101837918	1365	1365	1365	1365	0
168	20240424	173500	101837918	1365	1365	1365	1365	0
169	20240424	173400	101837918	1365	1365	1365	1365	0
170	20240424	173300	101837918	1365	1365	1365	1365	0
171	20240424	173200	101837918	1365	1365	1365	1365	0
172	20240424	173100	101837918	1365	1365	1365	1365	0
173	20240424	173000	101837918	1365	1365	1365	1365	0
174	20240424	172900	101837918	1365	1365	1365	1365	0
175	20240424	172800	101837918	1365	1365	1365	1365	0
176	20240424	172700	101837918	1365	1365	1365	1365	0
177	20240424	172600	101837918	1365	1365	1365	1365	0
178	20240424	172500	101837918	1365	1365	1365	1365	0
179	20240424	172400	101837918	1365	1365	1365	1365	0
180	20240424	172300	101837918	1365	1365	1365	1365	0
181	20240424	172200	101837918	1365	1365	1365	1365	0
182	20240424	172100	101837918	1365	1365	1365	1365	1328
183	20240424	172000	101837918	1365	1365	1365	1365	0
184	20240424	171900	101837918	1365	1365	1365	1365	0
185	20240424	171800	101837918	1365	1365	1365	1365	0
186	20240424	171700	101837918	1365	1365	1365	1365	0
187	20240424	171600	101837918	1365	1365	1365	1365	0
188	20240424	171500	101837918	1365	1365	1365	1365	0
189	20240424	171400	101837918	1365	1365	1365	1365	0
190	20240424	171300	101837918	1365	1365	1365	1365	0
191	20240424	171200	101837918	1365	1365	1365	1365	0
192	20240424	171100	101837918	1365	1365	1365	1365	0
193	20240424	171000	101837918	1365	1365	1365	1365	0
194	20240424	170900	101837918	1365	1365	1365	1365	0
195	20240424	170800	101837918	1365	1365	1365	1365	0
196	20240424	170700	101837918	1365	1365	1365	1365	0
197	20240424	170600	101837918	1365	1365	1365	1365	0
198	20240424	170500	101837918	1365	1365	1365	1365	0
199	20240424	170400	101837918	1365	1365	1365	1365	0
200	20240424	170300	101837918	1365	1365	1365	1365	0
201	20240424	170200	101837918	1365	1365	1365	1365	0
202	20240424	170100	101837918	1365	1365	1365	1365	0
203	20240424	170000	101837918	1365	1365	1365	1365	0
204	20240424	165900	101837918	1365	1365	1365	1365	0
205	20240424	165800	101837918	1365	1365	1365	1365	0
206	20240424	165700	101837918	1365	1365	1365	1365	0
207	20240424	165600	101837918	1365	1365	1365	1365	0
208	20240424	165500	101837918	1365	1365	1365	1365	0
209	20240424	165400	101837918	1365	1365	1365	1365	0
210	20240424	165300	101837918	1365	1365	1365	1365	0
211	20240424	165200	101837918	1365	1365	1365	1365	0
212	20240424	165100	101837918	1365	1365	1365	1365	1328
213	20240424	165000	101837918	1365	1365	1365	1365	0
214	20240424	164900	101837918	1365	1365	1365	1365	0
215	20240424	164800	101837918	1365	1365	1365	1365	0
216	20240424	164700	101837918	1365	1365	1365	1365	0
217	20240424	164600	101837918	1365	1365	1365	1365	0
218	20240424	164500	101837918	1365	1365	1365	1365	0
219	20240424	164400	101837918	1365	1365	1365	1365	0
220	20240424	164300	101837918	1365	1365	1365	1365	0
221	20240424	164200	101837918	1365	1365	1365	1365	0
222	20240424	164100	101837918	1365	1365	1365	1365	0
223	20240424	164000	101837918	1365	1365	1365	1365	0
224	20240424	163900	101837918	1365	1365	1365	1365	0
225	20240424	163800	101837918	1365	1365	1365	1365	0
226	20240424	163700	101837918	1365	1365	1365	1365	0
227	20240424	163600	101837918	1365	1365	1365	1365	0
228	20240424	163500	101837918	1365	1365	1365	1365	0
229	20240424	163400	101837918	1365	1365	1365	1365	0
230	20240424	163300	101837918	1365	1365	1365	1365	0
231	20240424	163200	101837918	1365	1365	1365	1365	0
232	20240424	163100	101837918	1365	1365	1365	1365	0
233	20240424	163000	101837918	1365	1365	1365	1365	0
234	20240424	162900	101837918	1365	1365	1365	1365	0
235	20240424	162800	101837918	1365	1365	1365	1365	0
236	20240424	162700	101837918	1365	1365	1365	1365	0
237	20240424	162600	101837918	1365	1365	1365	1365	0
238	20240424	162500	101837918	1365	1365	1365	1365	0
239	20240424	162400	101837918	1365	1365	1365	1365	0
240	20240424	162300	101837918	1365	1365	1365	1365	0
241	20240424	162200	101837918	1365	1365	1365	1365	0
242	20240424	162100	101837918	1365	1365	1365	1365	1328
243	20240424	162000	101837918	1365	1365	1365	1365	0
244	20240424	161900	101837918	1365	1365	1365	1365	0
245	20240424	161800	101837918	1365	1365	1365	1365	0
246	20240424	161700	101837918	1365	1365	1365	1365	0
247	20240424	161600	101837918	1365	1365	1365	1365	0
248	20240424	161500	101837918	1365	1365	1365	1365	0
249	20240424	161400	101837918	1365	1365	1365	1365	0
250	20240424	161300	101837918	1365	1365	1365	1365	0
251	20240424	161200	101837918	1365	1365	1365	1365	0
252	20240424	161100	101837918	1365	1365	1365	1365	0
253	20240424	161000	101837918	1365	1365	1365	1365	0
254	20240424	160900	101837918	1365	1365	1365	1365	0
255	20240424	160800	101837918	1365	1365	1365	1365	0
256	20240424	160700	101837918	1365	1365	1365	1365	0
257	20240424	160600	101837918	1365	1365	1365	1365	0
258	20240424	160500	101837918	1365	1365	1365	1365	0
259	20240424	160400	101837918	1365	1365	1365	1365	0
260	20240424	160300	101837918	1365	1365	1365	1365	0
261	20240424	160200	101837918	1365	1365	1365	1365	0
262	20240424	160100	101837918	1365	1365	1365	1365	0
263	20240424	160000	101837918	1365	1365	1365	1365	0
264	20240424	155900	101837918	1365	1365	1365	1365	0
265	20240424	155800	101837918	1365	1365	1365	1365	0
266	20240424	155700	101837918	1365	1365	1365	1365	0
267	20240424	155600	101837918	1365	1365	1365	1365	0
268	20240424	155500	101837918	1365	1365	1365	1365	0
269	20240424	155400	101837918	1365	1365	1365	1365	0
270	20240424	155300	101837918	1365	1365	1365	1365	0
271	20240424	155200	101837918	1365	1365	1365	1365	0
272	20240424	155100	101837918	1365	1365	1365	1365	1328
273	20240424	155000	101837918	1365	1365	1365	1365	0
274	20240424	154900	101837918	1365	1365	1365	1365	0
275	20240424	154800	101837918	1365	1365	1365	1365	0
276	20240424	154700	101837918	1365	1365	1365	1365	0
277	20240424	154600	101837918	1365	1365	1365	1365	0
278	20240424	154500	101837918	1365	1365	1365	1365	0
279	20240424	154400	101837918	1365	1365	1365	1365	0
280	20240424	154300	101837918	1365	1365	1365	1365	0
281	20240424	154200	101837918	1365	1365	1365	1365	0
282	20240424	154100	101837918	1365	1365	1365	1365	0
283	20240424	154000	101837918	1365	1365	1365	1365	0
284	20240424	153900	101837918	1365	1365	1365	1365	0
285	20240424	153800	101837918	1365	1365	1365	1365	0
286	20240424	153700	101837918	1365	1365	1365	1365	0
287	20240424	153600	101837918	1365	1365	1365	1365	0
288	20240424	153500	101837918	1365	1365	1365	1365	0
289	20240424	153400	101837918	1365	1365	1365	1365	0
290	20240424	153300	101837918	1365	1365	1365	1365	0
291	20240424	153200	101837918	1365	1365	1365	1365	0
292	20240424	153100	101837918	1365	1365	1365	1365	0
293	20240424	153000	101837918	1365	1365	1365	1365	1328
294	20240424	152900	100025198	1372	1372	1372	1372	0
295	20240424	152800	100025198	1372	1372	1372	1372	0
296	20240424	152700	100025198	1372	1372	1372	1372	0
297	20240424	152600	100025198	1372	1372	1372	1372	0
298	20240424	152500	100025198	1372	1372	1372	1372	0
299	20240424	152400	100025198	1372	1372	1372	1372	0
300	20240424	152300	100025198	1372	1372	1372	1372	0
301	20240424	152200	100025198	1372	1372	1372	1372	0
302	20240424	152100	100025198	1372	1372	1372	1372	0
303	20240424	152000	100025198	1372	1372	1372	1372	0
304	20240424	151900	100025198	1372	1372	1372	1372	0
305	20240424	151800	100025198	1372	1372	1372	1372	0
306	20240424	151700	100025198	1372	1372	1372	1372	0
307	20240424	151600	100025198	1372	1372	1372	1372	3
308	20240424	151500	100021082	1372	1372	1372	1372	1
309	20240424	151400	100019710	1373	1373	1373	1373	0
310	20240424	151300	100019710	1373	1373	1373	1373	364
311	20240424	151200	99519938	1370	1370	1370	1370	100
312	20240424	151100	99382938	1373	1373	1373	1373	5
313	20240424	151000	99376073	1373	1373	1373	1373	0
314	20240424	150900	99376073	1373	1373	1373	1373	0
315	20240424	150800	99376073	1373	1373	1373	1373	346
316	20240424	150700	98901015	1371	1371	1371	1371	0
317	20240424	150600	98901015	1371	1371	1371	1370	525
318	20240424	150500	98181265	1373	1373	1373	1373	29
319	20240424	150400	98141448	1373	1371	1373	1371	18
320	20240424	150300	98116768	1371	1371	1371	1371	0
321	20240424	150200	98116768	1371	1371	1371	1371	0
322	20240424	150100	98116768	1371	1371	1371	1371	1
323	20240424	150000	98115397	1373	1373	1373	1373	0
324	20240424	145900	98115397	1373	1373	1373	1373	0
325	20240424	145800	98115397	1373	1373	1373	1373	0
326	20240424	145700	98115397	1373	1373	1373	1373	0
327	20240424	145600	98115397	1373	1373	1373	1373	40
328	20240424	145500	98060477	1374	1374	1374	1374	150
329	20240424	145400	97854377	1374	1374	1374	1374	601
330	20240424	145300	97028603	1373	1373	1373	1373	0
331	20240424	145200	97028603	1373	1372	1373	1372	23
332	20240424	145100	96997029	1372	1372	1372	1372	0
333	20240424	145000	96997029	1372	1372	1372	1372	286
334	20240424	144900	96604637	1372	1372	1372	1372	0
335	20240424	144800	96604637	1372	1372	1372	1372	0
336	20240424	144700	96604637	1372	1372	1372	1372	0
337	20240424	144600	96604637	1372	1372	1372	1372	0
338	20240424	144500	96604637	1372	1372	1372	1372	0
339	20240424	144400	96604637	1372	1372	1372	1372	0
340	20240424	144300	96604637	1372	1372	1372	1372	21
341	20240424	144200	96575825	1372	1372	1372	1372	12
342	20240424	144100	96559361	1372	1372	1372	1372	0
343	20240424	144000	96559361	1372	1372	1372	1372	0
344	20240424	143900	96559361	1372	1370	1372	1370	96
345	20240424	143800	96427681	1370	1370	1370	1370	0
346	20240424	143700	96427681	1370	1370	1370	1370	505
347	20240424	143600	95735831	1367	1367	1367	1367	0
348	20240424	143500	95735831	1367	1367	1367	1367	0
349	20240424	143400	95735831	1367	1367	1367	1367	0
350	20240424	143300	95735831	1367	1368	1368	1367	950
351	20240424	143200	94437133	1367	1367	1367	1367	0
352	20240424	143100	94437133	1367	1367	1367	1367	0
353	20240424	143000	94437133	1367	1367	1367	1367	0
354	20240424	142900	94437133	1367	1369	1369	1367	1891
355	20240424	142800	91851932	1372	1372	1372	1372	2319
356	20240424	142700	88670264	1372	1373	1373	1372	520
357	20240424	142600	87956823	1374	1374	1374	1374	0
358	20240424	142500	87956823	1374	1374	1374	1374	0
359	20240424	142400	87956823	1374	1374	1374	1374	1
360	20240424	142300	87955449	1374	1374	1374	1374	2
361	20240424	142200	87952701	1375	1374	1375	1374	9
362	20240424	142100	87940328	1374	1371	1374	1371	1034
363	20240424	142000	86521490	1372	1371	1372	1371	1000
364	20240424	141900	85150238	1371	1371	1371	1371	0
365	20240424	141800	85150238	1371	1370	1371	1370	366
366	20240424	141700	84648813	1367	1367	1367	1367	1400
367	20240424	141600	82735013	1367	1367	1367	1367	0
368	20240424	141500	82735013	1367	1367	1367	1367	0
369	20240424	141400	82735013	1367	1367	1367	1367	0
370	20240424	141300	82735013	1367	1367	1367	1367	0
371	20240424	141200	82735013	1367	1367	1367	1367	0
372	20240424	141100	82735013	1367	1367	1367	1367	0
373	20240424	141000	82735013	1367	1363	1367	1363	10
374	20240424	140900	82721347	1368	1368	1368	1368	0
375	20240424	140800	82721347	1368	1368	1368	1368	0
376	20240424	140700	82721347	1368	1368	1368	1368	0
377	20240424	140600	82721347	1368	1368	1368	1368	50
378	20240424	140500	82652947	1369	1369	1369	1369	0
379	20240424	140400	82652947	1369	1369	1369	1369	0
380	20240424	140300	82652947	1369	1361	1369	1361	2
381	20240424	140200	82650217	1372	1372	1372	1372	0
382	20240424	140100	82650217	1372	1372	1372	1372	0
383	20240424	140000	82650217	1372	1372	1372	1372	0
384	20240424	135900	82650217	1372	1372	1372	1372	0
385	20240424	135800	82650217	1372	1370	1372	1360	2299
386	20240424	135700	79522953	1372	1372	1372	1372	0
387	20240424	135600	79522953	1372	1372	1372	1372	0
388	20240424	135500	79522953	1372	1372	1372	1372	5
389	20240424	135400	79516093	1372	1372	1372	1372	0
390	20240424	135300	79516093	1372	1372	1372	1372	1
391	20240424	135200	79514721	1372	1372	1372	1372	103
392	20240424	135100	79373405	1372	1372	1372	1372	0
393	20240424	135000	79373405	1372	1372	1372	1372	5
394	20240424	134900	79366545	1372	1372	1372	1372	5
395	20240424	134800	79359685	1372	1372	1372	1372	0
396	20240424	134700	79359685	1372	1372	1372	1372	725
397	20240424	134600	78364985	1371	1371	1371	1371	1
398	20240424	134500	78363614	1371	1371	1371	1371	0
399	20240424	134400	78363614	1371	1371	1371	1371	0
400	20240424	134300	78363614	1371	1371	1371	1371	0
401	20240424	134200	78363614	1371	1371	1371	1371	0
402	20240424	134100	78363614	1371	1371	1371	1371	0
403	20240424	134000	78363614	1371	1371	1371	1371	0
404	20240424	133900	78363614	1371	1370	1371	1370	3
405	20240424	133800	78359502	1372	1372	1372	1372	0
406	20240424	133700	78359502	1372	1372	1372	1372	0
407	20240424	133600	78359502	1372	1365	1372	1365	1002
408	20240424	133500	76991758	1368	1368	1368	1368	90
409	20240424	133400	76868638	1364	1367	1367	1364	1111
410	20240424	133300	75353174	1368	1368	1368	1368	788
411	20240424	133200	74275190	1368	1368	1368	1368	0
412	20240424	133100	74275190	1368	1368	1368	1368	0
413	20240424	133000	74275190	1368	1369	1369	1368	122
414	20240424	132900	74108182	1369	1371	1371	1369	20
415	20240424	132800	74080782	1371	1371	1371	1371	0
416	20240424	132700	74080782	1371	1371	1371	1371	0
417	20240424	132600	74080782	1371	1371	1371	1371	0
418	20240424	132500	74080782	1371	1372	1372	1371	15
419	20240424	132400	74060207	1373	1373	1373	1373	0
420	20240424	132300	74060207	1373	1373	1373	1373	0
421	20240424	132200	74060207	1373	1374	1374	1373	14
422	20240424	132100	74040981	1375	1375	1375	1375	0
423	20240424	132000	74040981	1375	1375	1375	1375	0
424	20240424	131900	74040981	1375	1375	1375	1375	0
425	20240424	131800	74040981	1375	1375	1375	1374	9
426	20240424	131700	74028609	1374	1374	1375	1374	4
427	20240424	131600	74023112	1375	1375	1375	1375	100
428	20240424	131500	73885612	1375	1374	1375	1374	616
429	20240424	131400	73039059	1374	1374	1374	1374	400
430	20240424	131300	72489459	1373	1372	1373	1372	686
431	20240424	131200	71547636	1372	1372	1372	1372	0
432	20240424	131100	71547636	1372	1372	1372	1372	0
433	20240424	131000	71547636	1372	1372	1372	1372	0
434	20240424	130900	71547636	1372	1372	1372	1372	0
435	20240424	130800	71547636	1372	1372	1372	1372	2
436	20240424	130700	71544892	1362	1362	1362	1362	0
437	20240424	130600	71544892	1362	1362	1362	1362	9
438	20240424	130500	71532634	1373	1373	1373	1373	0
439	20240424	130400	71532634	1373	1373	1373	1373	2
440	20240424	130300	71529888	1374	1374	1374	1374	0
441	20240424	130200	71529888	1374	1374	1374	1374	0
442	20240424	130100	71529888	1374	1374	1374	1374	0
443	20240424	130000	71529888	1374	1374	1374	1374	0
444	20240424	125900	71529888	1374	1374	1374	1374	0
445	20240424	125800	71529888	1374	1373	1374	1373	2
446	20240424	125700	71527141	1365	1365	1365	1365	500
447	20240424	125600	70844641	1360	1374	1374	1360	17
448	20240424	125500	70821297	1374	1374	1374	1374	2
449	20240424	125400	70818549	1373	1373	1373	1373	20
450	20240424	125300	70791089	1373	1359	1373	1359	553
451	20240424	125200	70038828	1359	1359	1359	1359	0
452	20240424	125100	70038828	1359	1359	1359	1359	1
453	20240424	125000	70037469	1373	1373	1373	1373	0
454	20240424	124900	70037469	1373	1372	1373	1372	207
455	20240424	124800	69753308	1372	1362	1372	1357	1002
456	20240424	124700	68393515	1370	1370	1370	1370	0
457	20240424	124600	68393515	1370	1370	1370	1370	2
458	20240424	124500	68390775	1372	1372	1372	1372	1
459	20240424	124400	68389403	1373	1372	1373	1359	31
460	20240424	124300	68346988	1359	1359	1359	1359	0
461	20240424	124200	68346988	1359	1372	1372	1359	30
462	20240424	124100	68305958	1373	1373	1373	1373	0
463	20240424	124000	68305958	1373	1366	1373	1366	160
464	20240424	123900	68086983	1365	1365	1365	1365	213
465	20240424	123800	67796238	1365	1359	1365	1359	6999
466	20240424	123700	58253492	1351	1351	1351	1351	0
467	20240424	123600	58253492	1351	1351	1351	1351	0
468	20240424	123500	58253492	1351	1351	1351	1351	0
469	20240424	123400	58253492	1351	1351	1351	1351	0
470	20240424	123300	58253492	1351	1351	1351	1351	0
471	20240424	123200	58253492	1351	1351	1351	1351	0
472	20240424	123100	58253492	1351	1351	1351	1351	2
473	20240424	123000	58250790	1349	1349	1349	1349	0
474	20240424	122900	58250790	1349	1349	1349	1349	0
475	20240424	122800	58250790	1349	1349	1349	1349	0
476	20240424	122700	58250790	1349	1349	1349	1349	0
477	20240424	122600	58250790	1349	1352	1352	1347	204
478	20240424	122500	57975439	1362	1362	1362	1362	0
479	20240424	122400	57975439	1362	1362	1362	1362	0
480	20240424	122300	57975439	1362	1362	1362	1362	0
481	20240424	122200	57975439	1362	1362	1362	1362	0
482	20240424	122100	57975439	1362	1362	1362	1362	200
483	20240424	122000	57703039	1362	1362	1362	1362	0
484	20240424	121900	57703039	1362	1362	1362	1362	0
485	20240424	121800	57703039	1362	1362	1362	1362	0
486	20240424	121700	57703039	1362	1362	1362	1362	0
487	20240424	121600	57703039	1362	1362	1362	1362	270
488	20240424	121500	57335299	1361	1361	1361	1361	740
489	20240424	121400	56328159	1361	1359	1361	1351	210
490	20240424	121300	56042523	1350	1350	1350	1350	46
491	20240424	121200	55980423	1355	1356	1356	1355	254
492	20240424	121100	55636176	1359	1359	1359	1359	0
493	20240424	121000	55636176	1359	1359	1359	1359	0
494	20240424	120900	55636176	1359	1359	1359	1359	0
495	20240424	120800	55636176	1359	1359	1359	1359	0
496	20240424	120700	55636176	1359	1359	1359	1359	0
497	20240424	120600	55636176	1359	1359	1359	1359	5
498	20240424	120500	55629381	1351	1351	1351	1351	0
499	20240424	120400	55629381	1351	1355	1355	1351	500
500	20240424	120300	54953721	1360	1360	1360	1360	0
501	20240424	120200	54953721	1360	1360	1360	1360	0
502	20240424	120100	54953721	1360	1360	1360	1360	130
503	20240424	120000	54776921	1360	1360	1360	1360	370
504	20240424	115900	54273721	1360	1360	1360	1360	0
505	20240424	115800	54273721	1360	1360	1360	1360	0
506	20240424	115700	54273721	1360	1360	1360	1360	0
507	20240424	115600	54273721	1360	1360	1360	1360	0
508	20240424	115500	54273721	1360	1360	1360	1360	0
509	20240424	115400	54273721	1360	1360	1360	1360	0
510	20240424	115300	54273721	1360	1360	1360	1360	0
511	20240424	115200	54273721	1360	1360	1360	1360	0
512	20240424	115100	54273721	1360	1360	1360	1360	0
513	20240424	115000	54273721	1360	1360	1360	1360	0
514	20240424	114900	54273721	1360	1360	1360	1360	0
515	20240424	114800	54273721	1360	1360	1360	1360	0
516	20240424	114700	54273721	1360	1360	1360	1360	0
517	20240424	114600	54273721	1360	1360	1360	1360	0
518	20240424	114500	54273721	1360	1360	1360	1360	0
519	20240424	114400	54273721	1360	1360	1360	1360	0
520	20240424	114300	54273721	1360	1360	1360	1360	0
521	20240424	114200	54273721	1360	1360	1360	1360	0
522	20240424	114100	54273721	1360	1360	1360	1360	0
523	20240424	114000	54273721	1360	1360	1360	1360	0
524	20240424	113900	54273721	1360	1360	1360	1360	100
525	20240424	113800	54137721	1361	1361	1361	1361	0
526	20240424	113700	54137721	1361	1361	1361	1361	0
527	20240424	113600	54137721	1361	1361	1361	1361	0
528	20240424	113500	54137721	1361	1361	1361	1361	0
529	20240424	113400	54137721	1361	1361	1361	1361	0
530	20240424	113300	54137721	1361	1351	1361	1351	568
531	20240424	113200	53366054	1351	1351	1351	1351	0
532	20240424	113100	53366054	1351	1351	1351	1351	0
533	20240424	113000	53366054	1351	1351	1351	1351	0
534	20240424	112900	53366054	1351	1351	1351	1351	0
535	20240424	112800	53366054	1351	1351	1351	1351	0
536	20240424	112700	53366054	1351	1351	1351	1351	0
537	20240424	112600	53366054	1351	1351	1351	1351	0
538	20240424	112500	53366054	1351	1351	1351	1351	0
539	20240424	112400	53366054	1351	1351	1351	1351	0
540	20240424	112300	53366054	1351	1351	1351	1351	0
541	20240424	112200	53366054	1351	1351	1351	1351	0
542	20240424	112100	53366054	1351	1349	1351	1349	500
543	20240424	112000	52690940	1344	1344	1344	1344	0
544	20240424	111900	52690940	1344	1344	1344	1344	65
545	20240424	111800	52603580	1344	1344	1344	1344	300
546	20240424	111700	52200380	1344	1344	1344	1344	336
547	20240424	111600	51748796	1344	1344	1344	1344	0
548	20240424	111500	51748796	1344	1344	1344	1344	0
549	20240424	111400	51748796	1344	1344	1344	1344	0
550	20240424	111300	51748796	1344	1344	1344	1344	0
551	20240424	111200	51748796	1344	1344	1344	1344	0
552	20240424	111100	51748796	1344	1344	1344	1344	0
553	20240424	111000	51748796	1344	1344	1344	1344	1000
554	20240424	110900	50404796	1344	1344	1344	1344	0
555	20240424	110800	50404796	1344	1344	1344	1344	0
556	20240424	110700	50404796	1344	1344	1344	1344	0
557	20240424	110600	50404796	1344	1344	1344	1344	1
558	20240424	110500	50403452	1345	1345	1345	1345	10
559	20240424	110400	50390002	1345	1345	1345	1345	0
560	20240424	110300	50390002	1345	1345	1345	1345	0
561	20240424	110200	50390002	1345	1345	1345	1345	0
562	20240424	110100	50390002	1345	1345	1345	1345	19
563	20240424	110000	50364447	1345	1345	1345	1345	500
564	20240424	105900	49691947	1349	1349	1349	1349	0
565	20240424	105800	49691947	1349	1349	1349	1349	178
566	20240424	105700	49451825	1345	1349	1349	1345	2
567	20240424	105600	49449131	1350	1350	1350	1350	0
568	20240424	105500	49449131	1350	1350	1350	1350	0
569	20240424	105400	49449131	1350	1350	1350	1350	0
570	20240424	105300	49449131	1350	1350	1350	1350	0
571	20240424	105200	49449131	1350	1350	1350	1350	0
572	20240424	105100	49449131	1350	1350	1350	1350	4
573	20240424	105000	49443731	1350	1350	1350	1350	0
574	20240424	104900	49443731	1350	1350	1350	1350	0
575	20240424	104800	49443731	1350	1350	1350	1350	0
576	20240424	104700	49443731	1350	1350	1350	1350	0
577	20240424	104600	49443731	1350	1350	1350	1350	0
578	20240424	104500	49443731	1350	1350	1350	1350	0
579	20240424	104400	49443731	1350	1350	1350	1350	0
580	20240424	104300	49443731	1350	1350	1350	1350	10
581	20240424	104200	49430231	1351	1351	1351	1351	0
582	20240424	104100	49430231	1351	1351	1351	1351	0
583	20240424	104000	49430231	1351	1351	1351	1351	0
584	20240424	103900	49430231	1351	1351	1351	1351	0
585	20240424	103800	49430231	1351	1351	1351	1351	0
586	20240424	103700	49430231	1351	1349	1351	1349	100
587	20240424	103600	49295181	1345	1345	1345	1345	0
588	20240424	103500	49295181	1345	1345	1345	1345	0
589	20240424	103400	49295181	1345	1345	1345	1345	0
590	20240424	103300	49295181	1345	1345	1345	1345	1
591	20240424	103200	49293836	1350	1350	1350	1350	1
592	20240424	103100	49292486	1350	1350	1350	1350	1
593	20240424	103000	49291136	1350	1350	1350	1350	0
594	20240424	102900	49291136	1350	1350	1350	1350	99
595	20240424	102800	49157486	1351	1351	1351	1351	0
596	20240424	102700	49157486	1351	1351	1351	1351	84
597	20240424	102600	49044002	1350	1350	1350	1350	0
598	20240424	102500	49044002	1350	1350	1350	1350	0
599	20240424	102400	49044002	1350	1350	1350	1350	0
600	20240424	102300	49044002	1350	1350	1350	1350	1
601	20240424	102200	49042652	1350	1350	1350	1350	0
602	20240424	102100	49042652	1350	1350	1350	1350	0
603	20240424	102000	49042652	1350	1350	1350	1350	1
604	20240424	101900	49041302	1343	1348	1350	1343	901
605	20240424	101800	47825234	1351	1351	1351	1351	0
606	20240424	101700	47825234	1351	1351	1351	1351	10
607	20240424	101600	47811724	1343	1345	1345	1343	315
608	20240424	101500	47388616	1343	1347	1347	1343	7000
609	20240424	101400	37981308	1354	1354	1354	1354	0
610	20240424	101300	37981308	1354	1354	1354	1354	0
611	20240424	101200	37981308	1354	1354	1354	1354	0
612	20240424	101100	37981308	1354	1354	1354	1354	0
613	20240424	101000	37981308	1354	1354	1354	1354	1
614	20240424	100900	37979954	1347	1355	1355	1347	21
615	20240424	100800	37951507	1355	1355	1355	1355	40
616	20240424	100700	37897307	1355	1355	1355	1355	130
617	20240424	100600	37721157	1361	1359	1361	1359	701
618	20240424	100500	36767962	1355	1355	1355	1355	0
619	20240424	100400	36767962	1355	1355	1355	1355	0
620	20240424	100300	36767962	1355	1355	1355	1355	4
621	20240424	100200	36762542	1355	1355	1355	1355	0
622	20240424	100100	36762542	1355	1355	1355	1355	0
623	20240424	100000	36762542	1355	1355	1355	1355	0
624	20240424	095900	36762542	1355	1355	1355	1355	0
625	20240424	095800	36762542	1355	1355	1355	1355	0
626	20240424	095700	36762542	1355	1355	1355	1355	0
627	20240424	095600	36762542	1355	1355	1355	1355	0
628	20240424	095500	36762542	1355	1355	1355	1355	0
629	20240424	095400	36762542	1355	1355	1355	1355	1
630	20240424	095300	36761187	1362	1362	1362	1362	0
631	20240424	095200	36761187	1362	1355	1362	1355	751
632	20240424	095100	35739765	1355	1355	1355	1355	123
633	20240424	095000	35573100	1360	1348	1360	1348	4961
634	20240424	094900	28829704	1343	1343	1343	1343	0
635	20240424	094800	28829704	1343	1343	1343	1343	230
636	20240424	094700	28520814	1342	1342	1342	1342	0
637	20240424	094600	28520814	1342	1342	1342	1342	29
638	20240424	094500	28481896	1343	1343	1343	1343	0
639	20240424	094400	28481896	1343	1343	1343	1343	1
640	20240424	094300	28480553	1342	1342	1342	1342	6
641	20240424	094200	28472501	1342	1342	1342	1342	7
642	20240424	094100	28463107	1349	1349	1349	1349	0
643	20240424	094000	28463107	1349	1349	1349	1349	0
644	20240424	093900	28463107	1349	1349	1349	1349	0
645	20240424	093800	28463107	1349	1349	1349	1349	3000
646	20240424	093700	24416107	1342	1342	1342	1342	0
647	20240424	093600	24416107	1342	1342	1342	1342	0
648	20240424	093500	24416107	1342	1344	1344	1342	1905
649	20240424	093400	21858079	1345	1345	1345	1345	0
650	20240424	093300	21858079	1345	1345	1345	1345	0
651	20240424	093200	21858079	1345	1345	1345	1345	0
652	20240424	093100	21858079	1345	1345	1345	1345	998
653	20240424	093000	20515769	1342	1342	1342	1342	0
654	20240424	092900	20515769	1342	1342	1342	1342	0
655	20240424	092800	20515769	1342	1342	1342	1342	0
656	20240424	092700	20515769	1342	1341	1342	1341	149
657	20240424	092600	20315854	1342	1342	1342	1342	0
658	20240424	092500	20315854	1342	1342	1342	1342	40
659	20240424	092400	20262174	1335	1335	1335	1335	0
660	20240424	092300	20262174	1335	1335	1335	1335	0
661	20240424	092200	20262174	1335	1336	1336	1335	4050
662	20240424	092100	14854710	1345	1345	1345	1345	0
663	20240424	092000	14854710	1345	1345	1345	1345	0
664	20240424	091900	14854710	1345	1343	1345	1343	1000
665	20240424	091800	13510206	1345	1345	1345	1345	0
666	20240424	091700	13510206	1345	1335	1345	1335	1720
667	20240424	091600	11209206	1345	1345	1345	1345	0
668	20240424	091500	11209206	1345	1345	1345	1345	1
669	20240424	091400	11207861	1335	1335	1335	1335	0
670	20240424	091300	11207861	1335	1335	1335	1335	0
671	20240424	091200	11207861	1335	1335	1335	1335	2300
672	20240424	091100	8137361	1335	1335	1335	1335	0
673	20240424	091000	8137361	1335	1335	1335	1335	0
674	20240424	090900	8137361	1335	1335	1335	1335	0
675	20240424	090800	8137361	1335	1335	1335	1335	0
676	20240424	090700	8137361	1335	1348	1348	1335	272
677	20240424	090600	7770718	1362	1362	1362	1362	0
678	20240424	090500	7770718	1362	1362	1362	1362	3640
679	20240424	090400	2813038	1348	1348	1348	1348	260
680	20240424	090300	2462558	1348	1348	1348	1348	0
681	20240424	090200	2462558	1348	1348	1348	1348	370
682	20240424	090100	1963798	1348	1348	1348	1348	1
683	20240424	090000	1962450	1335	1335	1335	1335	1470