KissMeData/049180/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193000	79976721	1678	1678	1678	1678	2530
3	20240424	192900	79976721	1678	1678	1678	1678	0
4	20240424	192800	79976721	1678	1678	1678	1678	0
5	20240424	192700	79976721	1678	1678	1678	1678	0
6	20240424	192600	79976721	1678	1678	1678	1678	0
7	20240424	192500	79976721	1678	1678	1678	1678	0
8	20240424	192400	79976721	1678	1678	1678	1678	0
9	20240424	192300	79976721	1678	1678	1678	1678	0
10	20240424	192200	79976721	1678	1678	1678	1678	0
11	20240424	192100	79976721	1678	1678	1678	1678	0
12	20240424	192000	79976721	1678	1678	1678	1678	0
13	20240424	191900	79976721	1678	1678	1678	1678	0
14	20240424	191800	79976721	1678	1678	1678	1678	0
15	20240424	191700	79976721	1678	1678	1678	1678	0
16	20240424	191600	79976721	1678	1678	1678	1678	0
17	20240424	191500	79976721	1678	1678	1678	1678	0
18	20240424	191400	79976721	1678	1678	1678	1678	0
19	20240424	191300	79976721	1678	1678	1678	1678	0
20	20240424	191200	79976721	1678	1678	1678	1678	0
21	20240424	191100	79976721	1678	1678	1678	1678	0
22	20240424	191000	79976721	1678	1678	1678	1678	0
23	20240424	190900	79976721	1678	1678	1678	1678	0
24	20240424	190800	79976721	1678	1678	1678	1678	0
25	20240424	190700	79976721	1678	1678	1678	1678	0
26	20240424	190600	79976721	1678	1678	1678	1678	0
27	20240424	190500	79976721	1678	1678	1678	1678	0
28	20240424	190400	79976721	1678	1678	1678	1678	0
29	20240424	190300	79976721	1678	1678	1678	1678	0
30	20240424	190200	79976721	1678	1678	1678	1678	0
31	20240424	190100	79976721	1678	1678	1678	1678	0
32	20240424	190000	79976721	1678	1678	1678	1678	2530
33	20240424	185900	79976721	1678	1678	1678	1678	0
34	20240424	185800	79976721	1678	1678	1678	1678	0
35	20240424	185700	79976721	1678	1678	1678	1678	0
36	20240424	185600	79976721	1678	1678	1678	1678	0
37	20240424	185500	79976721	1678	1678	1678	1678	0
38	20240424	185400	79976721	1678	1678	1678	1678	0
39	20240424	185300	79976721	1678	1678	1678	1678	0
40	20240424	185200	79976721	1678	1678	1678	1678	0
41	20240424	185100	79976721	1678	1678	1678	1678	0
42	20240424	185000	79976721	1678	1678	1678	1678	0
43	20240424	184900	79976721	1678	1678	1678	1678	0
44	20240424	184800	79976721	1678	1678	1678	1678	0
45	20240424	184700	79976721	1678	1678	1678	1678	0
46	20240424	184600	79976721	1678	1678	1678	1678	0
47	20240424	184500	79976721	1678	1678	1678	1678	0
48	20240424	184400	79976721	1678	1678	1678	1678	0
49	20240424	184300	79976721	1678	1678	1678	1678	0
50	20240424	184200	79976721	1678	1678	1678	1678	0
51	20240424	184100	79976721	1678	1678	1678	1678	0
52	20240424	184000	79976721	1678	1678	1678	1678	0
53	20240424	183900	79976721	1678	1678	1678	1678	0
54	20240424	183800	79976721	1678	1678	1678	1678	0
55	20240424	183700	79976721	1678	1678	1678	1678	0
56	20240424	183600	79976721	1678	1678	1678	1678	0
57	20240424	183500	79976721	1678	1678	1678	1678	0
58	20240424	183400	79976721	1678	1678	1678	1678	0
59	20240424	183300	79976721	1678	1678	1678	1678	0
60	20240424	183200	79976721	1678	1678	1678	1678	0
61	20240424	183100	79976721	1678	1678	1678	1678	0
62	20240424	183000	79976721	1678	1678	1678	1678	2530
63	20240424	182900	79976721	1678	1678	1678	1678	0
64	20240424	182800	79976721	1678	1678	1678	1678	0
65	20240424	182700	79976721	1678	1678	1678	1678	0
66	20240424	182600	79976721	1678	1678	1678	1678	0
67	20240424	182500	79976721	1678	1678	1678	1678	0
68	20240424	182400	79976721	1678	1678	1678	1678	0
69	20240424	182300	79976721	1678	1678	1678	1678	0
70	20240424	182200	79976721	1678	1678	1678	1678	0
71	20240424	182100	79976721	1678	1678	1678	1678	0
72	20240424	182000	79976721	1678	1678	1678	1678	0
73	20240424	181900	79976721	1678	1678	1678	1678	0
74	20240424	181800	79976721	1678	1678	1678	1678	0
75	20240424	181700	79976721	1678	1678	1678	1678	0
76	20240424	181600	79976721	1678	1678	1678	1678	0
77	20240424	181500	79976721	1678	1678	1678	1678	0
78	20240424	181400	79976721	1678	1678	1678	1678	0
79	20240424	181300	79976721	1678	1678	1678	1678	0
80	20240424	181200	79976721	1678	1678	1678	1678	0
81	20240424	181100	79976721	1678	1678	1678	1678	0
82	20240424	181000	79976721	1678	1678	1678	1678	0
83	20240424	180900	79976721	1678	1678	1678	1678	0
84	20240424	180800	79976721	1678	1678	1678	1678	0
85	20240424	180700	79976721	1678	1678	1678	1678	0
86	20240424	180600	79976721	1678	1678	1678	1678	0
87	20240424	180500	79976721	1678	1678	1678	1678	0
88	20240424	180400	79976721	1678	1678	1678	1678	0
89	20240424	180300	79976721	1678	1678	1678	1678	0
90	20240424	180200	79976721	1678	1678	1678	1678	0
91	20240424	180100	79976721	1678	1678	1678	1678	0
92	20240424	180000	79976721	1678	1678	1678	1678	2530
93	20240424	175900	79976721	1678	1678	1678	1678	0
94	20240424	175800	79976721	1678	1678	1678	1678	0
95	20240424	175700	79976721	1678	1678	1678	1678	0
96	20240424	175600	79976721	1678	1678	1678	1678	0
97	20240424	175500	79976721	1678	1678	1678	1678	0
98	20240424	175400	79976721	1678	1678	1678	1678	0
99	20240424	175300	79976721	1678	1678	1678	1678	0
100	20240424	175200	79976721	1678	1678	1678	1678	0
101	20240424	175100	79976721	1678	1678	1678	1678	0
102	20240424	175000	79976721	1678	1678	1678	1678	0
103	20240424	174900	79976721	1678	1678	1678	1678	0
104	20240424	174800	79976721	1678	1678	1678	1678	0
105	20240424	174700	79976721	1678	1678	1678	1678	0
106	20240424	174600	79976721	1678	1678	1678	1678	0
107	20240424	174500	79976721	1678	1678	1678	1678	0
108	20240424	174400	79976721	1678	1678	1678	1678	0
109	20240424	174300	79976721	1678	1678	1678	1678	0
110	20240424	174200	79976721	1678	1678	1678	1678	0
111	20240424	174100	79976721	1678	1678	1678	1678	0
112	20240424	174000	79976721	1678	1678	1678	1678	0
113	20240424	173900	79976721	1678	1678	1678	1678	0
114	20240424	173800	79976721	1678	1678	1678	1678	0
115	20240424	173700	79976721	1678	1678	1678	1678	0
116	20240424	173600	79976721	1678	1678	1678	1678	0
117	20240424	173500	79976721	1678	1678	1678	1678	0
118	20240424	173400	79976721	1678	1678	1678	1678	0
119	20240424	173300	79976721	1678	1678	1678	1678	0
120	20240424	173200	79976721	1678	1678	1678	1678	0
121	20240424	173100	79976721	1678	1678	1678	1678	0
122	20240424	173000	79976721	1678	1678	1678	1678	2530
123	20240424	172900	79976721	1678	1678	1678	1678	0
124	20240424	172800	79976721	1678	1678	1678	1678	0
125	20240424	172700	79976721	1678	1678	1678	1678	0
126	20240424	172600	79976721	1678	1678	1678	1678	0
127	20240424	172500	79976721	1678	1678	1678	1678	0
128	20240424	172400	79976721	1678	1678	1678	1678	0
129	20240424	172300	79976721	1678	1678	1678	1678	0
130	20240424	172200	79976721	1678	1678	1678	1678	0
131	20240424	172100	79976721	1678	1678	1678	1678	0
132	20240424	172000	79976721	1678	1678	1678	1678	0
133	20240424	171900	79976721	1678	1678	1678	1678	0
134	20240424	171800	79976721	1678	1678	1678	1678	0
135	20240424	171700	79976721	1678	1678	1678	1678	0
136	20240424	171600	79976721	1678	1678	1678	1678	0
137	20240424	171500	79976721	1678	1678	1678	1678	0
138	20240424	171400	79976721	1678	1678	1678	1678	0
139	20240424	171300	79976721	1678	1678	1678	1678	0
140	20240424	171200	79976721	1678	1678	1678	1678	0
141	20240424	171100	79976721	1678	1678	1678	1678	0
142	20240424	171000	79976721	1678	1678	1678	1678	0
143	20240424	170900	79976721	1678	1678	1678	1678	0
144	20240424	170800	79976721	1678	1678	1678	1678	0
145	20240424	170700	79976721	1678	1678	1678	1678	0
146	20240424	170600	79976721	1678	1678	1678	1678	0
147	20240424	170500	79976721	1678	1678	1678	1678	0
148	20240424	170400	79976721	1678	1678	1678	1678	0
149	20240424	170300	79976721	1678	1678	1678	1678	0
150	20240424	170200	79976721	1678	1678	1678	1678	0
151	20240424	170100	79976721	1678	1678	1678	1678	0
152	20240424	170000	79976721	1678	1678	1678	1678	2530
153	20240424	165900	79976721	1678	1678	1678	1678	0
154	20240424	165800	79976721	1678	1678	1678	1678	0
155	20240424	165700	79976721	1678	1678	1678	1678	0
156	20240424	165600	79976721	1678	1678	1678	1678	0
157	20240424	165500	79976721	1678	1678	1678	1678	0
158	20240424	165400	79976721	1678	1678	1678	1678	0
159	20240424	165300	79976721	1678	1678	1678	1678	0
160	20240424	165200	79976721	1678	1678	1678	1678	0
161	20240424	165100	79976721	1678	1678	1678	1678	0
162	20240424	165000	79976721	1678	1678	1678	1678	0
163	20240424	164900	79976721	1678	1678	1678	1678	0
164	20240424	164800	79976721	1678	1678	1678	1678	0
165	20240424	164700	79976721	1678	1678	1678	1678	0
166	20240424	164600	79976721	1678	1678	1678	1678	0
167	20240424	164500	79976721	1678	1678	1678	1678	0
168	20240424	164400	79976721	1678	1678	1678	1678	0
169	20240424	164300	79976721	1678	1678	1678	1678	0
170	20240424	164200	79976721	1678	1678	1678	1678	0
171	20240424	164100	79976721	1678	1678	1678	1678	0
172	20240424	164000	79976721	1678	1678	1678	1678	0
173	20240424	163900	79976721	1678	1678	1678	1678	0
174	20240424	163800	79976721	1678	1678	1678	1678	0
175	20240424	163700	79976721	1678	1678	1678	1678	0
176	20240424	163600	79976721	1678	1678	1678	1678	0
177	20240424	163500	79976721	1678	1678	1678	1678	0
178	20240424	163400	79976721	1678	1678	1678	1678	0
179	20240424	163300	79976721	1678	1678	1678	1678	0
180	20240424	163200	79976721	1678	1678	1678	1678	0
181	20240424	163100	79976721	1678	1678	1678	1678	0
182	20240424	163000	79976721	1678	1678	1678	1678	2530
183	20240424	162900	79976721	1678	1678	1678	1678	0
184	20240424	162800	79976721	1678	1678	1678	1678	0
185	20240424	162700	79976721	1678	1678	1678	1678	0
186	20240424	162600	79976721	1678	1678	1678	1678	0
187	20240424	162500	79976721	1678	1678	1678	1678	0
188	20240424	162400	79976721	1678	1678	1678	1678	0
189	20240424	162300	79976721	1678	1678	1678	1678	0
190	20240424	162200	79976721	1678	1678	1678	1678	0
191	20240424	162100	79976721	1678	1678	1678	1678	0
192	20240424	162000	79976721	1678	1678	1678	1678	0
193	20240424	161900	79976721	1678	1678	1678	1678	0
194	20240424	161800	79976721	1678	1678	1678	1678	0
195	20240424	161700	79976721	1678	1678	1678	1678	0
196	20240424	161600	79976721	1678	1678	1678	1678	0
197	20240424	161500	79976721	1678	1678	1678	1678	0
198	20240424	161400	79976721	1678	1678	1678	1678	0
199	20240424	161300	79976721	1678	1678	1678	1678	0
200	20240424	161200	79976721	1678	1678	1678	1678	0
201	20240424	161100	79976721	1678	1678	1678	1678	0
202	20240424	161000	79976721	1678	1678	1678	1678	0
203	20240424	160900	79976721	1678	1678	1678	1678	0
204	20240424	160800	79976721	1678	1678	1678	1678	0
205	20240424	160700	79976721	1678	1678	1678	1678	0
206	20240424	160600	79976721	1678	1678	1678	1678	0
207	20240424	160500	79976721	1678	1678	1678	1678	0
208	20240424	160400	79976721	1678	1678	1678	1678	0
209	20240424	160300	79976721	1678	1678	1678	1678	0
210	20240424	160200	79976721	1678	1678	1678	1678	0
211	20240424	160100	79976721	1678	1678	1678	1678	0
212	20240424	160000	79976721	1678	1678	1678	1678	2530
213	20240424	155900	79976721	1678	1678	1678	1678	0
214	20240424	155800	79976721	1678	1678	1678	1678	0
215	20240424	155700	79976721	1678	1678	1678	1678	0
216	20240424	155600	79976721	1678	1678	1678	1678	0
217	20240424	155500	79976721	1678	1678	1678	1678	0
218	20240424	155400	79976721	1678	1678	1678	1678	0
219	20240424	155300	79976721	1678	1678	1678	1678	0
220	20240424	155200	79976721	1678	1678	1678	1678	0
221	20240424	155100	79976721	1678	1678	1678	1678	0
222	20240424	155000	79976721	1678	1678	1678	1678	0
223	20240424	154900	79976721	1678	1678	1678	1678	0
224	20240424	154800	79976721	1678	1678	1678	1678	0
225	20240424	154700	79976721	1678	1678	1678	1678	0
226	20240424	154600	79976721	1678	1678	1678	1678	0
227	20240424	154500	79976721	1678	1678	1678	1678	0
228	20240424	154400	79976721	1678	1678	1678	1678	0
229	20240424	154300	79976721	1678	1678	1678	1678	0
230	20240424	154200	79976721	1678	1678	1678	1678	0
231	20240424	154100	79976721	1678	1678	1678	1678	0
232	20240424	154000	79976721	1678	1678	1678	1678	0
233	20240424	153900	79976721	1678	1678	1678	1678	0
234	20240424	153800	79976721	1678	1678	1678	1678	0
235	20240424	153700	79976721	1678	1678	1678	1678	0
236	20240424	153600	79976721	1678	1678	1678	1678	0
237	20240424	153500	79976721	1678	1678	1678	1678	0
238	20240424	153400	79976721	1678	1678	1678	1678	0
239	20240424	153300	79976721	1678	1678	1678	1678	0
240	20240424	153200	79976721	1678	1678	1678	1678	0
241	20240424	153100	79976721	1678	1678	1678	1678	0
242	20240424	153000	79976721	1678	1678	1678	1678	5060
243	20240424	152900	75731381	1675	1675	1675	1675	0
244	20240424	152800	75731381	1675	1675	1675	1675	0
245	20240424	152700	75731381	1675	1675	1675	1675	0
246	20240424	152600	75731381	1675	1675	1675	1675	0
247	20240424	152500	75731381	1675	1675	1675	1675	0
248	20240424	152400	75731381	1675	1675	1675	1675	0
249	20240424	152300	75731381	1675	1675	1675	1675	0
250	20240424	152200	75731381	1675	1675	1675	1675	0
251	20240424	152100	75731381	1675	1675	1675	1675	0
252	20240424	152000	75731381	1675	1675	1675	1675	0
253	20240424	151900	75731381	1675	1674	1675	1673	46
254	20240424	151800	75654356	1674	1674	1674	1674	1
255	20240424	151700	75652682	1673	1673	1673	1673	1
256	20240424	151600	75651009	1663	1665	1665	1663	51
257	20240424	151500	75566189	1674	1674	1674	1674	0
258	20240424	151400	75566189	1674	1673	1674	1673	1700
259	20240424	151300	72721109	1665	1665	1665	1665	234
260	20240424	151200	72331499	1674	1674	1674	1674	23
261	20240424	151100	72292997	1674	1674	1674	1674	1
262	20240424	151000	72291323	1672	1672	1672	1672	0
263	20240424	150900	72291323	1672	1672	1672	1672	1
264	20240424	150800	72289651	1674	1674	1674	1674	0
265	20240424	150700	72289651	1674	1674	1674	1674	0
266	20240424	150600	72289651	1674	1674	1674	1674	0
267	20240424	150500	72289651	1674	1674	1674	1674	60
268	20240424	150400	72189211	1674	1674	1674	1674	0
269	20240424	150300	72189211	1674	1674	1674	1674	0
270	20240424	150200	72189211	1674	1674	1674	1674	0
271	20240424	150100	72189211	1674	1674	1674	1674	0
272	20240424	150000	72189211	1674	1674	1674	1674	0
273	20240424	145900	72189211	1674	1674	1674	1674	0
274	20240424	145800	72189211	1674	1674	1674	1674	1
275	20240424	145700	72187537	1674	1674	1674	1674	0
276	20240424	145600	72187537	1674	1674	1674	1663	213
277	20240424	145500	71833186	1673	1673	1673	1673	5
278	20240424	145400	71824821	1674	1674	1674	1674	0
279	20240424	145300	71824821	1674	1674	1674	1674	0
280	20240424	145200	71824821	1674	1674	1674	1674	0
281	20240424	145100	71824821	1674	1670	1674	1670	104
282	20240424	145000	71651125	1670	1670	1670	1670	0
283	20240424	144900	71651125	1670	1670	1670	1670	0
284	20240424	144800	71651125	1670	1670	1670	1670	100
285	20240424	144700	71484125	1662	1664	1664	1662	269
286	20240424	144600	71037024	1674	1674	1674	1674	0
287	20240424	144500	71037024	1674	1674	1674	1674	0
288	20240424	144400	71037024	1674	1674	1674	1674	0
289	20240424	144300	71037024	1674	1674	1674	1674	0
290	20240424	144200	71037024	1674	1674	1674	1674	0
291	20240424	144100	71037024	1674	1674	1674	1674	0
292	20240424	144000	71037024	1674	1674	1674	1674	0
293	20240424	143900	71037024	1674	1674	1674	1674	0
294	20240424	143800	71037024	1674	1670	1674	1670	539
295	20240424	143700	70136890	1674	1674	1674	1674	0
296	20240424	143600	70136890	1674	1674	1674	1674	0
297	20240424	143500	70136890	1674	1674	1674	1674	0
298	20240424	143400	70136890	1674	1674	1674	1674	0
299	20240424	143300	70136890	1674	1674	1674	1674	0
300	20240424	143200	70136890	1674	1674	1674	1674	0
301	20240424	143100	70136890	1674	1674	1674	1674	0
302	20240424	143000	70136890	1674	1674	1674	1674	0
303	20240424	142900	70136890	1674	1674	1674	1674	500
304	20240424	142800	69299890	1674	1674	1674	1674	0
305	20240424	142700	69299890	1674	1674	1674	1674	0
306	20240424	142600	69299890	1674	1674	1674	1674	0
307	20240424	142500	69299890	1674	1674	1674	1674	0
308	20240424	142400	69299890	1674	1674	1674	1674	0
309	20240424	142300	69299890	1674	1674	1674	1674	0
310	20240424	142200	69299890	1674	1674	1674	1674	0
311	20240424	142100	69299890	1674	1674	1674	1674	0
312	20240424	142000	69299890	1674	1674	1674	1674	0
313	20240424	141900	69299890	1674	1674	1674	1674	0
314	20240424	141800	69299890	1674	1674	1674	1674	1
315	20240424	141700	69298216	1662	1662	1662	1662	0
316	20240424	141600	69298216	1662	1662	1662	1662	0
317	20240424	141500	69298216	1662	1662	1662	1662	0
318	20240424	141400	69298216	1662	1662	1662	1662	100
319	20240424	141300	69132016	1674	1674	1674	1674	0
320	20240424	141200	69132016	1674	1674	1674	1674	0
321	20240424	141100	69132016	1674	1674	1674	1674	0
322	20240424	141000	69132016	1674	1674	1674	1674	0
323	20240424	140900	69132016	1674	1674	1674	1674	0
324	20240424	140800	69132016	1674	1674	1674	1674	0
325	20240424	140700	69132016	1674	1674	1674	1674	0
326	20240424	140600	69132016	1674	1674	1674	1674	0
327	20240424	140500	69132016	1674	1673	1674	1673	1600
328	20240424	140400	66453631	1674	1674	1674	1674	0
329	20240424	140300	66453631	1674	1674	1674	1674	0
330	20240424	140200	66453631	1674	1674	1674	1674	800
331	20240424	140100	65114431	1662	1663	1663	1662	107
332	20240424	140000	64936582	1673	1664	1673	1663	112
333	20240424	135900	64749833	1673	1665	1673	1664	18
334	20240424	135800	64719856	1673	1673	1673	1673	0
335	20240424	135700	64719856	1673	1673	1673	1673	20
336	20240424	135600	64686396	1673	1673	1673	1673	0
337	20240424	135500	64686396	1673	1673	1673	1673	0
338	20240424	135400	64686396	1673	1673	1673	1673	0
339	20240424	135300	64686396	1673	1673	1673	1673	5
340	20240424	135200	64678031	1673	1673	1673	1673	0
341	20240424	135100	64678031	1673	1673	1673	1673	0
342	20240424	135000	64678031	1673	1673	1673	1673	0
343	20240424	134900	64678031	1673	1673	1673	1673	700
344	20240424	134800	63506931	1673	1664	1673	1664	2
345	20240424	134700	63503594	1665	1665	1665	1665	551
346	20240424	134600	62586179	1673	1673	1673	1673	0
347	20240424	134500	62586179	1673	1673	1673	1673	0
348	20240424	134400	62586179	1673	1673	1673	1673	0
349	20240424	134300	62586179	1673	1673	1673	1673	9
350	20240424	134200	62571122	1676	1676	1676	1676	0
351	20240424	134100	62571122	1676	1673	1676	1673	2
352	20240424	134000	62567773	1674	1674	1674	1674	71
353	20240424	133900	62448919	1677	1677	1677	1677	0
354	20240424	133800	62448919	1677	1677	1677	1677	0
355	20240424	133700	62448919	1677	1677	1677	1677	2400
356	20240424	133600	58424119	1677	1678	1678	1677	174
357	20240424	133500	58132167	1677	1677	1677	1677	46
358	20240424	133400	58055025	1677	1677	1677	1677	13
359	20240424	133300	58033224	1677	1676	1677	1676	13
360	20240424	133200	58011435	1675	1675	1675	1675	0
361	20240424	133100	58011435	1675	1675	1675	1675	1069
362	20240424	133000	56220860	1675	1675	1675	1674	1534
363	20240424	132900	53652742	1674	1674	1674	1674	556
364	20240424	132800	52721998	1674	1674	1674	1674	48
365	20240424	132700	52641646	1673	1673	1673	1673	193
366	20240424	132600	52318757	1673	1673	1673	1673	0
367	20240424	132500	52318757	1673	1673	1673	1673	170
368	20240424	132400	52034347	1673	1673	1673	1673	0
369	20240424	132300	52034347	1673	1673	1673	1673	0
370	20240424	132200	52034347	1673	1673	1673	1673	1000
371	20240424	132100	50361347	1673	1673	1673	1673	0
372	20240424	132000	50361347	1673	1673	1673	1673	0
373	20240424	131900	50361347	1673	1673	1673	1673	0
374	20240424	131800	50361347	1673	1673	1673	1673	0
375	20240424	131700	50361347	1673	1673	1673	1673	0
376	20240424	131600	50361347	1673	1673	1673	1673	0
377	20240424	131500	50361347	1673	1673	1673	1673	0
378	20240424	131400	50361347	1673	1673	1673	1673	0
379	20240424	131300	50361347	1673	1673	1673	1673	0
380	20240424	131200	50361347	1673	1673	1673	1673	0
381	20240424	131100	50361347	1673	1673	1673	1673	0
382	20240424	131000	50361347	1673	1673	1673	1673	0
383	20240424	130900	50361347	1673	1673	1673	1673	0
384	20240424	130800	50361347	1673	1670	1673	1670	549
385	20240424	130700	49443983	1671	1671	1671	1671	0
386	20240424	130600	49443983	1671	1672	1673	1671	306
387	20240424	130500	48932646	1673	1673	1673	1673	0
388	20240424	130400	48932646	1673	1673	1673	1673	0
389	20240424	130300	48932646	1673	1673	1673	1673	1
390	20240424	130200	48930973	1660	1660	1660	1660	1
391	20240424	130100	48929313	1657	1662	1662	1657	450
392	20240424	130000	48183507	1674	1674	1674	1674	0
393	20240424	125900	48183507	1674	1674	1674	1674	0
394	20240424	125800	48183507	1674	1674	1674	1674	0
395	20240424	125700	48183507	1674	1674	1674	1674	0
396	20240424	125600	48183507	1674	1674	1674	1674	0
397	20240424	125500	48183507	1674	1673	1674	1673	41
398	20240424	125400	48114875	1674	1674	1674	1674	11
399	20240424	125300	48096461	1674	1671	1674	1671	2000
400	20240424	125200	44748916	1670	1670	1670	1670	1
401	20240424	125100	44747246	1670	1670	1670	1670	0
402	20240424	125000	44747246	1670	1670	1670	1670	60
403	20240424	124900	44647046	1670	1670	1670	1670	1000
404	20240424	124800	42977046	1671	1671	1671	1671	0
405	20240424	124700	42977046	1671	1660	1671	1660	2
406	20240424	124600	42973715	1660	1660	1660	1660	150
407	20240424	124500	42724715	1670	1670	1670	1670	0
408	20240424	124400	42724715	1670	1670	1670	1670	4
409	20240424	124300	42718035	1670	1670	1670	1670	0
410	20240424	124200	42718035	1670	1670	1670	1670	170
411	20240424	124100	42434135	1670	1670	1670	1670	0
412	20240424	124000	42434135	1670	1670	1670	1670	0
413	20240424	123900	42434135	1670	1670	1670	1670	0
414	20240424	123800	42434135	1670	1670	1670	1670	0
415	20240424	123700	42434135	1670	1670	1670	1670	0
416	20240424	123600	42434135	1670	1665	1670	1665	2700
417	20240424	123500	37926106	1665	1665	1665	1665	0
418	20240424	123400	37926106	1665	1663	1665	1663	800
419	20240424	123300	36594331	1663	1663	1663	1663	0
420	20240424	123200	36594331	1663	1663	1663	1663	2
421	20240424	123100	36591005	1663	1663	1663	1663	0
422	20240424	123000	36591005	1663	1663	1663	1663	0
423	20240424	122900	36591005	1663	1663	1663	1663	0
424	20240424	122800	36591005	1663	1663	1663	1663	1
425	20240424	122700	36589342	1663	1663	1663	1663	0
426	20240424	122600	36589342	1663	1663	1663	1663	0
427	20240424	122500	36589342	1663	1663	1663	1663	0
428	20240424	122400	36589342	1663	1663	1663	1663	1
429	20240424	122300	36587679	1663	1663	1663	1663	0
430	20240424	122200	36587679	1663	1663	1663	1663	515
431	20240424	122100	35731234	1663	1663	1663	1663	0
432	20240424	122000	35731234	1663	1663	1663	1663	85
433	20240424	121900	35589879	1663	1663	1663	1663	0
434	20240424	121800	35589879	1663	1662	1663	1662	20
435	20240424	121700	35556633	1662	1662	1662	1662	5
436	20240424	121600	35548323	1662	1662	1662	1662	6
437	20240424	121500	35538351	1662	1662	1662	1662	0
438	20240424	121400	35538351	1662	1657	1662	1657	3
439	20240424	121300	35533370	1656	1656	1656	1656	0
440	20240424	121200	35533370	1656	1656	1656	1656	0
441	20240424	121100	35533370	1656	1656	1656	1656	0
442	20240424	121000	35533370	1656	1656	1656	1656	0
443	20240424	120900	35533370	1656	1656	1656	1656	100
444	20240424	120800	35367770	1663	1663	1663	1663	0
445	20240424	120700	35367770	1663	1663	1663	1663	0
446	20240424	120600	35367770	1663	1663	1663	1663	0
447	20240424	120500	35367770	1663	1663	1663	1663	50
448	20240424	120400	35284620	1664	1664	1664	1664	0
449	20240424	120300	35284620	1664	1664	1664	1664	0
450	20240424	120200	35284620	1664	1664	1664	1664	0
451	20240424	120100	35284620	1664	1664	1664	1664	0
452	20240424	120000	35284620	1664	1664	1664	1664	0
453	20240424	115900	35284620	1664	1664	1664	1664	0
454	20240424	115800	35284620	1664	1664	1664	1664	0
455	20240424	115700	35284620	1664	1664	1664	1664	0
456	20240424	115600	35284620	1664	1664	1664	1664	0
457	20240424	115500	35284620	1664	1664	1664	1664	0
458	20240424	115400	35284620	1664	1664	1664	1664	0
459	20240424	115300	35284620	1664	1664	1664	1664	0
460	20240424	115200	35284620	1664	1664	1664	1664	0
461	20240424	115100	35284620	1664	1664	1664	1664	50
462	20240424	115000	35201420	1664	1664	1664	1664	0
463	20240424	114900	35201420	1664	1664	1664	1664	50
464	20240424	114800	35118220	1664	1664	1664	1664	65
465	20240424	114700	35010060	1665	1665	1665	1665	0
466	20240424	114600	35010060	1665	1665	1665	1665	0
467	20240424	114500	35010060	1665	1665	1665	1665	0
468	20240424	114400	35010060	1665	1665	1665	1665	0
469	20240424	114300	35010060	1665	1665	1665	1665	0
470	20240424	114200	35010060	1665	1665	1665	1665	15
471	20240424	114100	34985085	1665	1665	1665	1665	0
472	20240424	114000	34985085	1665	1665	1665	1665	0
473	20240424	113900	34985085	1665	1665	1665	1665	0
474	20240424	113800	34985085	1665	1665	1665	1665	0
475	20240424	113700	34985085	1665	1665	1665	1665	0
476	20240424	113600	34985085	1665	1665	1665	1665	0
477	20240424	113500	34985085	1665	1665	1665	1665	0
478	20240424	113400	34985085	1665	1665	1665	1665	0
479	20240424	113300	34985085	1665	1665	1665	1665	0
480	20240424	113200	34985085	1665	1665	1665	1665	0
481	20240424	113100	34985085	1665	1665	1665	1665	1
482	20240424	113000	34983420	1660	1660	1660	1660	94
483	20240424	112900	34827380	1660	1660	1660	1660	5
484	20240424	112800	34819080	1665	1660	1665	1660	2
485	20240424	112700	34815755	1666	1666	1666	1666	0
486	20240424	112600	34815755	1666	1666	1666	1666	0
487	20240424	112500	34815755	1666	1666	1666	1666	0
488	20240424	112400	34815755	1666	1666	1666	1666	0
489	20240424	112300	34815755	1666	1666	1666	1666	0
490	20240424	112200	34815755	1666	1666	1666	1666	0
491	20240424	112100	34815755	1666	1666	1666	1666	0
492	20240424	112000	34815755	1666	1666	1666	1666	0
493	20240424	111900	34815755	1666	1666	1666	1666	0
494	20240424	111800	34815755	1666	1666	1666	1666	0
495	20240424	111700	34815755	1666	1666	1666	1666	0
496	20240424	111600	34815755	1666	1666	1666	1666	0
497	20240424	111500	34815755	1666	1664	1666	1664	500
498	20240424	111400	33982832	1666	1666	1666	1666	0
499	20240424	111300	33982832	1666	1651	1666	1650	104
500	20240424	111200	33811001	1652	1653	1653	1652	160
501	20240424	111100	33546629	1670	1670	1670	1670	0
502	20240424	111000	33546629	1670	1652	1670	1652	1038
503	20240424	110900	31823446	1652	1652	1652	1652	8
504	20240424	110800	31810230	1652	1652	1652	1652	0
505	20240424	110700	31810230	1652	1652	1652	1652	0
506	20240424	110600	31810230	1652	1652	1652	1652	100
507	20240424	110500	31645030	1653	1653	1653	1653	0
508	20240424	110400	31645030	1653	1653	1653	1653	0
509	20240424	110300	31645030	1653	1653	1653	1653	82
510	20240424	110200	31509484	1653	1652	1653	1652	2
511	20240424	110100	31506179	1652	1652	1652	1652	2
512	20240424	110000	31502875	1652	1652	1652	1652	0
513	20240424	105900	31502875	1652	1652	1652	1652	0
514	20240424	105800	31502875	1652	1652	1652	1652	0
515	20240424	105700	31502875	1652	1652	1652	1652	126
516	20240424	105600	31294723	1652	1652	1652	1652	0
517	20240424	105500	31294723	1652	1652	1652	1652	0
518	20240424	105400	31294723	1652	1652	1652	1652	0
519	20240424	105300	31294723	1652	1652	1652	1652	0
520	20240424	105200	31294723	1652	1652	1652	1652	0
521	20240424	105100	31294723	1652	1652	1652	1652	0
522	20240424	105000	31294723	1652	1652	1652	1652	0
523	20240424	104900	31294723	1652	1652	1652	1652	7
524	20240424	104800	31283159	1647	1647	1647	1647	0
525	20240424	104700	31283159	1647	1647	1647	1647	0
526	20240424	104600	31283159	1647	1647	1647	1647	0
527	20240424	104500	31283159	1647	1647	1647	1647	0
528	20240424	104400	31283159	1647	1647	1647	1647	0
529	20240424	104300	31283159	1647	1650	1650	1647	64
530	20240424	104200	31177625	1650	1650	1650	1650	1501
531	20240424	104100	28700975	1650	1650	1650	1650	1
532	20240424	104000	28699325	1650	1650	1650	1650	3439
533	20240424	103900	23024975	1650	1650	1650	1650	18
534	20240424	103800	22995275	1647	1647	1647	1647	4
535	20240424	103700	22988687	1650	1650	1650	1650	0
536	20240424	103600	22988687	1650	1650	1650	1650	0
537	20240424	103500	22988687	1650	1650	1650	1650	1
538	20240424	103400	22987037	1650	1650	1650	1650	0
539	20240424	103300	22987037	1650	1650	1650	1650	8
540	20240424	103200	22973837	1650	1650	1650	1650	2
541	20240424	103100	22970537	1650	1650	1650	1650	0
542	20240424	103000	22970537	1650	1650	1650	1650	200
543	20240424	102900	22640537	1650	1650	1650	1650	0
544	20240424	102800	22640537	1650	1650	1650	1650	462
545	20240424	102700	21878237	1650	1650	1650	1650	0
546	20240424	102600	21878237	1650	1650	1650	1650	0
547	20240424	102500	21878237	1650	1645	1650	1645	212
548	20240424	102400	21529437	1645	1650	1650	1645	3
549	20240424	102300	21524492	1650	1650	1650	1650	10
550	20240424	102200	21507992	1650	1650	1650	1650	7
551	20240424	102100	21496442	1649	1649	1649	1645	19
552	20240424	102000	21465151	1650	1650	1650	1650	0
553	20240424	101900	21465151	1650	1650	1650	1650	1
554	20240424	101800	21463501	1649	1652	1652	1649	2484
555	20240424	101700	17363368	1659	1659	1659	1659	16
556	20240424	101600	17336824	1659	1659	1659	1659	6
557	20240424	101500	17326870	1659	1659	1659	1659	6
558	20240424	101400	17316916	1659	1651	1659	1651	2
559	20240424	101300	17313606	1651	1661	1661	1651	625
560	20240424	101200	16280311	1660	1660	1660	1660	0
561	20240424	101100	16280311	1660	1660	1660	1660	9
562	20240424	101000	16265371	1665	1665	1665	1665	0
563	20240424	100900	16265371	1665	1665	1665	1665	0
564	20240424	100800	16265371	1665	1665	1665	1665	0
565	20240424	100700	16265371	1665	1665	1665	1665	0
566	20240424	100600	16265371	1665	1665	1665	1665	0
567	20240424	100500	16265371	1665	1665	1665	1665	0
568	20240424	100400	16265371	1665	1665	1665	1665	1
569	20240424	100300	16263706	1666	1666	1666	1666	8
570	20240424	100200	16250378	1666	1666	1666	1666	0
571	20240424	100100	16250378	1666	1666	1666	1666	6
572	20240424	100000	16240382	1666	1666	1666	1666	6
573	20240424	095900	16230386	1666	1666	1666	1666	1
574	20240424	095800	16228720	1655	1655	1655	1655	0
575	20240424	095700	16228720	1655	1666	1666	1655	83
576	20240424	095600	16091344	1666	1666	1666	1666	1
577	20240424	095500	16089678	1666	1655	1666	1655	333
578	20240424	095400	15538541	1656	1668	1668	1656	286
579	20240424	095300	15064913	1667	1656	1667	1656	35
580	20240424	095200	15006634	1656	1656	1656	1656	119
581	20240424	095100	14809570	1668	1668	1668	1668	3
582	20240424	095000	14804566	1668	1663	1668	1656	118
583	20240424	094900	14608334	1656	1661	1661	1655	1171
584	20240424	094800	12668711	1668	1663	1668	1660	678
585	20240424	094700	11540774	1664	1664	1664	1664	0
586	20240424	094600	11540774	1664	1664	1664	1664	0
587	20240424	094500	11540774	1664	1660	1664	1660	27
588	20240424	094400	11495950	1663	1663	1663	1663	0
589	20240424	094300	11495950	1663	1663	1663	1663	1000
590	20240424	094200	9832950	1663	1663	1663	1663	0
591	20240424	094100	9832950	1663	1663	1663	1663	1
592	20240424	094000	9831287	1663	1663	1663	1663	1
593	20240424	093900	9829624	1664	1664	1664	1664	0
594	20240424	093800	9829624	1664	1664	1664	1664	0
595	20240424	093700	9829624	1664	1664	1664	1664	0
596	20240424	093600	9829624	1664	1660	1664	1660	12
597	20240424	093500	9809700	1664	1664	1664	1664	0
598	20240424	093400	9809700	1664	1664	1664	1664	0
599	20240424	093300	9809700	1664	1660	1664	1660	2
600	20240424	093200	9806376	1660	1660	1660	1660	1382
601	20240424	093100	7512256	1664	1664	1664	1664	104
602	20240424	093000	7339200	1665	1665	1665	1665	0
603	20240424	092900	7339200	1665	1665	1665	1665	0
604	20240424	092800	7339200	1665	1665	1665	1665	0
605	20240424	092700	7339200	1665	1665	1665	1665	0
606	20240424	092600	7339200	1665	1665	1665	1665	0
607	20240424	092500	7339200	1665	1665	1665	1665	0
608	20240424	092400	7339200	1665	1665	1665	1665	0
609	20240424	092300	7339200	1665	1665	1665	1665	4
610	20240424	092200	7332540	1665	1665	1665	1665	0
611	20240424	092100	7332540	1665	1665	1665	1665	60
612	20240424	092000	7232640	1665	1665	1665	1665	0
613	20240424	091900	7232640	1665	1665	1665	1665	10
614	20240424	091800	7215990	1665	1665	1665	1665	3
615	20240424	091700	7210995	1666	1666	1666	1666	0
616	20240424	091600	7210995	1666	1666	1666	1666	0
617	20240424	091500	7210995	1666	1666	1666	1666	0
618	20240424	091400	7210995	1666	1666	1666	1666	0
619	20240424	091300	7210995	1666	1666	1666	1666	0
620	20240424	091200	7210995	1666	1651	1668	1650	87
621	20240424	091100	7066442	1669	1669	1669	1669	259
622	20240424	091000	6634171	1651	1652	1652	1651	4
623	20240424	090900	6627566	1669	1652	1669	1652	2
624	20240424	090800	6624245	1652	1652	1652	1652	0
625	20240424	090700	6624245	1652	1652	1652	1652	4
626	20240424	090600	6617637	1652	1652	1652	1652	11
627	20240424	090500	6599465	1669	1669	1670	1669	71
628	20240424	090400	6480916	1670	1670	1670	1670	0
629	20240424	090300	6480916	1670	1670	1670	1670	6
630	20240424	090200	6470896	1670	1670	1670	1670	0
631	20240424	090100	6470896	1670	1669	1670	1669	2
632	20240424	090000	6467557	1642	1652	1652	1642	3916