KissMeData/052420/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193300	173988943	1339	1339	1339	1339	2084
3	20240424	193200	173988943	1339	1339	1339	1339	0
4	20240424	193100	173988943	1339	1339	1339	1339	0
5	20240424	193000	173988943	1339	1339	1339	1339	0
6	20240424	192900	173988943	1339	1339	1339	1339	0
7	20240424	192800	173988943	1339	1339	1339	1339	0
8	20240424	192700	173988943	1339	1339	1339	1339	0
9	20240424	192600	173988943	1339	1339	1339	1339	0
10	20240424	192500	173988943	1339	1339	1339	1339	0
11	20240424	192400	173988943	1339	1339	1339	1339	0
12	20240424	192300	173988943	1339	1339	1339	1339	0
13	20240424	192200	173988943	1339	1339	1339	1339	0
14	20240424	192100	173988943	1339	1339	1339	1339	0
15	20240424	192000	173988943	1339	1339	1339	1339	0
16	20240424	191900	173988943	1339	1339	1339	1339	0
17	20240424	191800	173988943	1339	1339	1339	1339	0
18	20240424	191700	173988943	1339	1339	1339	1339	0
19	20240424	191600	173988943	1339	1339	1339	1339	0
20	20240424	191500	173988943	1339	1339	1339	1339	0
21	20240424	191400	173988943	1339	1339	1339	1339	0
22	20240424	191300	173988943	1339	1339	1339	1339	0
23	20240424	191200	173988943	1339	1339	1339	1339	0
24	20240424	191100	173988943	1339	1339	1339	1339	0
25	20240424	191000	173988943	1339	1339	1339	1339	0
26	20240424	190900	173988943	1339	1339	1339	1339	0
27	20240424	190800	173988943	1339	1339	1339	1339	0
28	20240424	190700	173988943	1339	1339	1339	1339	0
29	20240424	190600	173988943	1339	1339	1339	1339	0
30	20240424	190500	173988943	1339	1339	1339	1339	0
31	20240424	190400	173988943	1339	1339	1339	1339	0
32	20240424	190300	173988943	1339	1339	1339	1339	2084
33	20240424	190200	173988943	1339	1339	1339	1339	0
34	20240424	190100	173988943	1339	1339	1339	1339	0
35	20240424	190000	173988943	1339	1339	1339	1339	0
36	20240424	185900	173988943	1339	1339	1339	1339	0
37	20240424	185800	173988943	1339	1339	1339	1339	0
38	20240424	185700	173988943	1339	1339	1339	1339	0
39	20240424	185600	173988943	1339	1339	1339	1339	0
40	20240424	185500	173988943	1339	1339	1339	1339	0
41	20240424	185400	173988943	1339	1339	1339	1339	0
42	20240424	185300	173988943	1339	1339	1339	1339	0
43	20240424	185200	173988943	1339	1339	1339	1339	0
44	20240424	185100	173988943	1339	1339	1339	1339	0
45	20240424	185000	173988943	1339	1339	1339	1339	0
46	20240424	184900	173988943	1339	1339	1339	1339	0
47	20240424	184800	173988943	1339	1339	1339	1339	0
48	20240424	184700	173988943	1339	1339	1339	1339	0
49	20240424	184600	173988943	1339	1339	1339	1339	0
50	20240424	184500	173988943	1339	1339	1339	1339	0
51	20240424	184400	173988943	1339	1339	1339	1339	0
52	20240424	184300	173988943	1339	1339	1339	1339	0
53	20240424	184200	173988943	1339	1339	1339	1339	0
54	20240424	184100	173988943	1339	1339	1339	1339	0
55	20240424	184000	173988943	1339	1339	1339	1339	0
56	20240424	183900	173988943	1339	1339	1339	1339	0
57	20240424	183800	173988943	1339	1339	1339	1339	0
58	20240424	183700	173988943	1339	1339	1339	1339	0
59	20240424	183600	173988943	1339	1339	1339	1339	0
60	20240424	183500	173988943	1339	1339	1339	1339	0
61	20240424	183400	173988943	1339	1339	1339	1339	0
62	20240424	183300	173988943	1339	1339	1339	1339	2084
63	20240424	183200	173988943	1339	1339	1339	1339	0
64	20240424	183100	173988943	1339	1339	1339	1339	0
65	20240424	183000	173988943	1339	1339	1339	1339	0
66	20240424	182900	173988943	1339	1339	1339	1339	0
67	20240424	182800	173988943	1339	1339	1339	1339	0
68	20240424	182700	173988943	1339	1339	1339	1339	0
69	20240424	182600	173988943	1339	1339	1339	1339	0
70	20240424	182500	173988943	1339	1339	1339	1339	0
71	20240424	182400	173988943	1339	1339	1339	1339	0
72	20240424	182300	173988943	1339	1339	1339	1339	0
73	20240424	182200	173988943	1339	1339	1339	1339	0
74	20240424	182100	173988943	1339	1339	1339	1339	0
75	20240424	182000	173988943	1339	1339	1339	1339	0
76	20240424	181900	173988943	1339	1339	1339	1339	0
77	20240424	181800	173988943	1339	1339	1339	1339	0
78	20240424	181700	173988943	1339	1339	1339	1339	0
79	20240424	181600	173988943	1339	1339	1339	1339	0
80	20240424	181500	173988943	1339	1339	1339	1339	0
81	20240424	181400	173988943	1339	1339	1339	1339	0
82	20240424	181300	173988943	1339	1339	1339	1339	0
83	20240424	181200	173988943	1339	1339	1339	1339	0
84	20240424	181100	173988943	1339	1339	1339	1339	0
85	20240424	181000	173988943	1339	1339	1339	1339	0
86	20240424	180900	173988943	1339	1339	1339	1339	0
87	20240424	180800	173988943	1339	1339	1339	1339	0
88	20240424	180700	173988943	1339	1339	1339	1339	0
89	20240424	180600	173988943	1339	1339	1339	1339	0
90	20240424	180500	173988943	1339	1339	1339	1339	0
91	20240424	180400	173988943	1339	1339	1339	1339	0
92	20240424	180300	173988943	1339	1339	1339	1339	2084
93	20240424	180200	173988943	1339	1339	1339	1339	0
94	20240424	180100	173988943	1339	1339	1339	1339	0
95	20240424	180000	173988943	1339	1339	1339	1339	0
96	20240424	175900	173988943	1339	1339	1339	1339	0
97	20240424	175800	173988943	1339	1339	1339	1339	0
98	20240424	175700	173988943	1339	1339	1339	1339	0
99	20240424	175600	173988943	1339	1339	1339	1339	0
100	20240424	175500	173988943	1339	1339	1339	1339	0
101	20240424	175400	173988943	1339	1339	1339	1339	0
102	20240424	175300	173988943	1339	1339	1339	1339	0
103	20240424	175200	173988943	1339	1339	1339	1339	0
104	20240424	175100	173988943	1339	1339	1339	1339	0
105	20240424	175000	173988943	1339	1339	1339	1339	0
106	20240424	174900	173988943	1339	1339	1339	1339	0
107	20240424	174800	173988943	1339	1339	1339	1339	0
108	20240424	174700	173988943	1339	1339	1339	1339	0
109	20240424	174600	173988943	1339	1339	1339	1339	0
110	20240424	174500	173988943	1339	1339	1339	1339	0
111	20240424	174400	173988943	1339	1339	1339	1339	0
112	20240424	174300	173988943	1339	1339	1339	1339	0
113	20240424	174200	173988943	1339	1339	1339	1339	0
114	20240424	174100	173988943	1339	1339	1339	1339	0
115	20240424	174000	173988943	1339	1339	1339	1339	0
116	20240424	173900	173988943	1339	1339	1339	1339	0
117	20240424	173800	173988943	1339	1339	1339	1339	0
118	20240424	173700	173988943	1339	1339	1339	1339	0
119	20240424	173600	173988943	1339	1339	1339	1339	0
120	20240424	173500	173988943	1339	1339	1339	1339	0
121	20240424	173400	173988943	1339	1339	1339	1339	0
122	20240424	173300	173988943	1339	1339	1339	1339	2084
123	20240424	173200	173988943	1339	1339	1339	1339	0
124	20240424	173100	173988943	1339	1339	1339	1339	0
125	20240424	173000	173988943	1339	1339	1339	1339	0
126	20240424	172900	173988943	1339	1339	1339	1339	0
127	20240424	172800	173988943	1339	1339	1339	1339	0
128	20240424	172700	173988943	1339	1339	1339	1339	0
129	20240424	172600	173988943	1339	1339	1339	1339	0
130	20240424	172500	173988943	1339	1339	1339	1339	0
131	20240424	172400	173988943	1339	1339	1339	1339	0
132	20240424	172300	173988943	1339	1339	1339	1339	0
133	20240424	172200	173988943	1339	1339	1339	1339	0
134	20240424	172100	173988943	1339	1339	1339	1339	0
135	20240424	172000	173988943	1339	1339	1339	1339	0
136	20240424	171900	173988943	1339	1339	1339	1339	0
137	20240424	171800	173988943	1339	1339	1339	1339	0
138	20240424	171700	173988943	1339	1339	1339	1339	0
139	20240424	171600	173988943	1339	1339	1339	1339	0
140	20240424	171500	173988943	1339	1339	1339	1339	0
141	20240424	171400	173988943	1339	1339	1339	1339	0
142	20240424	171300	173988943	1339	1339	1339	1339	0
143	20240424	171200	173988943	1339	1339	1339	1339	0
144	20240424	171100	173988943	1339	1339	1339	1339	0
145	20240424	171000	173988943	1339	1339	1339	1339	0
146	20240424	170900	173988943	1339	1339	1339	1339	0
147	20240424	170800	173988943	1339	1339	1339	1339	0
148	20240424	170700	173988943	1339	1339	1339	1339	0
149	20240424	170600	173988943	1339	1339	1339	1339	0
150	20240424	170500	173988943	1339	1339	1339	1339	0
151	20240424	170400	173988943	1339	1339	1339	1339	0
152	20240424	170300	173988943	1339	1339	1339	1339	2084
153	20240424	170200	173988943	1339	1339	1339	1339	0
154	20240424	170100	173988943	1339	1339	1339	1339	0
155	20240424	170000	173988943	1339	1339	1339	1339	0
156	20240424	165900	173988943	1339	1339	1339	1339	0
157	20240424	165800	173988943	1339	1339	1339	1339	0
158	20240424	165700	173988943	1339	1339	1339	1339	0
159	20240424	165600	173988943	1339	1339	1339	1339	0
160	20240424	165500	173988943	1339	1339	1339	1339	0
161	20240424	165400	173988943	1339	1339	1339	1339	0
162	20240424	165300	173988943	1339	1339	1339	1339	0
163	20240424	165200	173988943	1339	1339	1339	1339	0
164	20240424	165100	173988943	1339	1339	1339	1339	0
165	20240424	165000	173988943	1339	1339	1339	1339	0
166	20240424	164900	173988943	1339	1339	1339	1339	0
167	20240424	164800	173988943	1339	1339	1339	1339	0
168	20240424	164700	173988943	1339	1339	1339	1339	0
169	20240424	164600	173988943	1339	1339	1339	1339	0
170	20240424	164500	173988943	1339	1339	1339	1339	0
171	20240424	164400	173988943	1339	1339	1339	1339	0
172	20240424	164300	173988943	1339	1339	1339	1339	0
173	20240424	164200	173988943	1339	1339	1339	1339	0
174	20240424	164100	173988943	1339	1339	1339	1339	0
175	20240424	164000	173988943	1339	1339	1339	1339	0
176	20240424	163900	173988943	1339	1339	1339	1339	0
177	20240424	163800	173988943	1339	1339	1339	1339	0
178	20240424	163700	173988943	1339	1339	1339	1339	0
179	20240424	163600	173988943	1339	1339	1339	1339	0
180	20240424	163500	173988943	1339	1339	1339	1339	0
181	20240424	163400	173988943	1339	1339	1339	1339	0
182	20240424	163300	173988943	1339	1339	1339	1339	2084
183	20240424	163200	173988943	1339	1339	1339	1339	0
184	20240424	163100	173988943	1339	1339	1339	1339	0
185	20240424	163000	173988943	1339	1339	1339	1339	0
186	20240424	162900	173988943	1339	1339	1339	1339	0
187	20240424	162800	173988943	1339	1339	1339	1339	0
188	20240424	162700	173988943	1339	1339	1339	1339	0
189	20240424	162600	173988943	1339	1339	1339	1339	0
190	20240424	162500	173988943	1339	1339	1339	1339	0
191	20240424	162400	173988943	1339	1339	1339	1339	0
192	20240424	162300	173988943	1339	1339	1339	1339	0
193	20240424	162200	173988943	1339	1339	1339	1339	0
194	20240424	162100	173988943	1339	1339	1339	1339	0
195	20240424	162000	173988943	1339	1339	1339	1339	0
196	20240424	161900	173988943	1339	1339	1339	1339	0
197	20240424	161800	173988943	1339	1339	1339	1339	0
198	20240424	161700	173988943	1339	1339	1339	1339	0
199	20240424	161600	173988943	1339	1339	1339	1339	0
200	20240424	161500	173988943	1339	1339	1339	1339	0
201	20240424	161400	173988943	1339	1339	1339	1339	0
202	20240424	161300	173988943	1339	1339	1339	1339	0
203	20240424	161200	173988943	1339	1339	1339	1339	0
204	20240424	161100	173988943	1339	1339	1339	1339	0
205	20240424	161000	173988943	1339	1339	1339	1339	0
206	20240424	160900	173988943	1339	1339	1339	1339	0
207	20240424	160800	173988943	1339	1339	1339	1339	0
208	20240424	160700	173988943	1339	1339	1339	1339	0
209	20240424	160600	173988943	1339	1339	1339	1339	0
210	20240424	160500	173988943	1339	1339	1339	1339	0
211	20240424	160400	173988943	1339	1339	1339	1339	0
212	20240424	160300	173988943	1339	1339	1339	1339	2084
213	20240424	160200	173988943	1339	1339	1339	1339	0
214	20240424	160100	173988943	1339	1339	1339	1339	0
215	20240424	160000	173988943	1339	1339	1339	1339	0
216	20240424	155900	173988943	1339	1339	1339	1339	0
217	20240424	155800	173988943	1339	1339	1339	1339	0
218	20240424	155700	173988943	1339	1339	1339	1339	0
219	20240424	155600	173988943	1339	1339	1339	1339	0
220	20240424	155500	173988943	1339	1339	1339	1339	0
221	20240424	155400	173988943	1339	1339	1339	1339	0
222	20240424	155300	173988943	1339	1339	1339	1339	0
223	20240424	155200	173988943	1339	1339	1339	1339	0
224	20240424	155100	173988943	1339	1339	1339	1339	0
225	20240424	155000	173988943	1339	1339	1339	1339	0
226	20240424	154900	173988943	1339	1339	1339	1339	0
227	20240424	154800	173988943	1339	1339	1339	1339	0
228	20240424	154700	173988943	1339	1339	1339	1339	0
229	20240424	154600	173988943	1339	1339	1339	1339	0
230	20240424	154500	173988943	1339	1339	1339	1339	0
231	20240424	154400	173988943	1339	1339	1339	1339	0
232	20240424	154300	173988943	1339	1339	1339	1339	0
233	20240424	154200	173988943	1339	1339	1339	1339	0
234	20240424	154100	173988943	1339	1339	1339	1339	0
235	20240424	154000	173988943	1339	1339	1339	1339	0
236	20240424	153900	173988943	1339	1339	1339	1339	0
237	20240424	153800	173988943	1339	1339	1339	1339	0
238	20240424	153700	173988943	1339	1339	1339	1339	0
239	20240424	153600	173988943	1339	1339	1339	1339	0
240	20240424	153500	173988943	1339	1339	1339	1339	0
241	20240424	153400	173988943	1339	1339	1339	1339	0
242	20240424	153300	173988943	1339	1339	1339	1339	2084
243	20240424	153200	173988943	1339	1339	1339	1339	0
244	20240424	153100	173988943	1339	1339	1339	1339	0
245	20240424	153000	173988943	1339	1339	1339	1339	2084
246	20240424	152900	171198467	1339	1339	1339	1339	0
247	20240424	152800	171198467	1339	1339	1339	1339	0
248	20240424	152700	171198467	1339	1339	1339	1339	0
249	20240424	152600	171198467	1339	1339	1339	1339	0
250	20240424	152500	171198467	1339	1339	1339	1339	0
251	20240424	152400	171198467	1339	1339	1339	1339	0
252	20240424	152300	171198467	1339	1339	1339	1339	0
253	20240424	152200	171198467	1339	1339	1339	1339	0
254	20240424	152100	171198467	1339	1339	1339	1339	0
255	20240424	152000	171198467	1339	1339	1339	1339	0
256	20240424	151900	171198467	1339	1339	1339	1339	5112
257	20240424	151800	164353499	1338	1337	1338	1337	1070
258	20240424	151700	162921938	1338	1334	1338	1333	3536
259	20240424	151600	158207282	1333	1335	1335	1333	74
260	20240424	151500	158108512	1338	1338	1338	1338	100
261	20240424	151400	157974712	1338	1338	1338	1338	693
262	20240424	151300	157047478	1338	1338	1338	1338	0
263	20240424	151200	157047478	1338	1338	1338	1338	0
264	20240424	151100	157047478	1338	1338	1338	1338	22
265	20240424	151000	157018042	1338	1338	1338	1338	0
266	20240424	150900	157018042	1338	1338	1338	1338	1
267	20240424	150800	157016704	1338	1338	1338	1338	100
268	20240424	150700	156882904	1338	1338	1338	1338	0
269	20240424	150600	156882904	1338	1338	1338	1338	0
270	20240424	150500	156882904	1338	1338	1338	1338	0
271	20240424	150400	156882904	1338	1338	1338	1338	0
272	20240424	150300	156882904	1338	1336	1338	1336	4
273	20240424	150200	156877555	1338	1338	1338	1338	0
274	20240424	150100	156877555	1338	1338	1338	1338	0
275	20240424	150000	156877555	1338	1338	1338	1338	0
276	20240424	145900	156877555	1338	1338	1338	1338	0
277	20240424	145800	156877555	1338	1338	1338	1338	1
278	20240424	145700	156876217	1335	1335	1335	1335	200
279	20240424	145600	156609217	1335	1335	1335	1335	600
280	20240424	145500	155808217	1340	1340	1340	1340	0
281	20240424	145400	155808217	1340	1340	1340	1340	0
282	20240424	145300	155808217	1340	1340	1340	1340	0
283	20240424	145200	155808217	1340	1340	1340	1340	0
284	20240424	145100	155808217	1340	1340	1340	1334	467
285	20240424	145000	155183067	1340	1340	1340	1340	0
286	20240424	144900	155183067	1340	1340	1340	1334	1010
287	20240424	144800	153829673	1340	1339	1340	1339	993
288	20240424	144700	152500045	1339	1339	1339	1339	99
289	20240424	144600	152367484	1339	1339	1339	1339	0
290	20240424	144500	152367484	1339	1339	1339	1339	0
291	20240424	144400	152367484	1339	1339	1339	1339	0
292	20240424	144300	152367484	1339	1337	1339	1337	4000
293	20240424	144200	147017373	1339	1339	1339	1339	0
294	20240424	144100	147017373	1339	1339	1339	1339	0
295	20240424	144000	147017373	1339	1339	1339	1339	0
296	20240424	143900	147017373	1339	1339	1339	1339	0
297	20240424	143800	147017373	1339	1339	1339	1339	0
298	20240424	143700	147017373	1339	1339	1339	1339	0
299	20240424	143600	147017373	1339	1339	1339	1339	4
300	20240424	143500	147012017	1339	1339	1339	1339	0
301	20240424	143400	147012017	1339	1339	1339	1339	0
302	20240424	143300	147012017	1339	1339	1339	1339	2
303	20240424	143200	147009339	1333	1339	1339	1333	11
304	20240424	143100	146994670	1332	1334	1334	1332	1975
305	20240424	143000	144363872	1339	1339	1339	1339	0
306	20240424	142900	144363872	1339	1339	1339	1339	0
307	20240424	142800	144363872	1339	1339	1339	1339	0
308	20240424	142700	144363872	1339	1339	1339	1339	1
309	20240424	142600	144362533	1334	1334	1334	1334	0
310	20240424	142500	144362533	1334	1339	1339	1334	18
311	20240424	142400	144338471	1339	1339	1339	1339	0
312	20240424	142300	144338471	1339	1339	1339	1339	0
313	20240424	142200	144338471	1339	1339	1339	1339	1490
314	20240424	142100	142343361	1339	1339	1339	1339	50
315	20240424	142000	142276411	1340	1340	1340	1340	0
316	20240424	141900	142276411	1340	1340	1340	1340	0
317	20240424	141800	142276411	1340	1340	1340	1340	0
318	20240424	141700	142276411	1340	1340	1340	1340	0
319	20240424	141600	142276411	1340	1340	1340	1340	0
320	20240424	141500	142276411	1340	1340	1340	1340	0
321	20240424	141400	142276411	1340	1340	1340	1340	0
322	20240424	141300	142276411	1340	1340	1340	1340	2000
323	20240424	141200	139596411	1340	1340	1340	1340	0
324	20240424	141100	139596411	1340	1340	1340	1340	0
325	20240424	141000	139596411	1340	1337	1340	1337	6000
326	20240424	140900	131568648	1337	1333	1337	1333	2003
327	20240424	140800	128892809	1335	1335	1335	1335	0
328	20240424	140700	128892809	1335	1335	1335	1335	1
329	20240424	140600	128891474	1335	1335	1335	1335	0
330	20240424	140500	128891474	1335	1335	1335	1335	0
331	20240424	140400	128891474	1335	1335	1335	1335	0
332	20240424	140300	128891474	1335	1333	1335	1333	3000
333	20240424	140200	124890306	1332	1333	1333	1332	18
334	20240424	140100	124866322	1333	1333	1333	1333	0
335	20240424	140000	124866322	1333	1333	1333	1333	18
336	20240424	135900	124842328	1333	1333	1333	1333	1
337	20240424	135800	124840995	1333	1333	1333	1333	0
338	20240424	135700	124840995	1333	1333	1333	1333	0
339	20240424	135600	124840995	1333	1332	1333	1332	47
340	20240424	135500	124778390	1333	1333	1333	1333	1022
341	20240424	135400	123416064	1334	1334	1334	1334	1
342	20240424	135300	123414730	1334	1333	1334	1333	614
343	20240424	135200	122596267	1333	1333	1333	1333	5
344	20240424	135100	122589602	1332	1333	1333	1332	17
345	20240424	135000	122566951	1333	1333	1333	1333	21
346	20240424	134900	122538958	1333	1333	1333	1333	304
347	20240424	134800	122133726	1334	1334	1334	1334	2
348	20240424	134700	122131058	1334	1334	1334	1334	1
349	20240424	134600	122129724	1334	1334	1334	1334	3
350	20240424	134500	122125722	1334	1334	1334	1334	3
351	20240424	134400	122121720	1334	1334	1334	1334	0
352	20240424	134300	122121720	1334	1334	1334	1334	0
353	20240424	134200	122121720	1334	1334	1334	1334	0
354	20240424	134100	122121720	1334	1333	1334	1333	166
355	20240424	134000	121900441	1333	1333	1333	1333	5
356	20240424	133900	121893776	1333	1333	1333	1333	2
357	20240424	133800	121891110	1333	1333	1333	1333	308
358	20240424	133700	121480546	1333	1333	1333	1333	915
359	20240424	133600	120260851	1333	1333	1333	1333	0
360	20240424	133500	120260851	1333	1333	1333	1333	2
361	20240424	133400	120258185	1333	1333	1333	1333	8
362	20240424	133300	120247521	1333	1333	1333	1333	0
363	20240424	133200	120247521	1333	1333	1333	1333	0
364	20240424	133100	120247521	1333	1333	1333	1333	15
365	20240424	133000	120227526	1333	1333	1333	1333	0
366	20240424	132900	120227526	1333	1333	1333	1333	0
367	20240424	132800	120227526	1333	1333	1333	1333	0
368	20240424	132700	120227526	1333	1333	1333	1333	0
369	20240424	132600	120227526	1333	1333	1333	1333	50
370	20240424	132500	120160876	1333	1333	1333	1333	0
371	20240424	132400	120160876	1333	1333	1333	1333	40
372	20240424	132300	120107556	1333	1331	1333	1331	9252
373	20240424	132200	107784255	1331	1331	1331	1331	1
374	20240424	132100	107782924	1330	1330	1330	1330	420
375	20240424	132000	107224324	1331	1331	1331	1331	0
376	20240424	131900	107224324	1331	1331	1331	1330	304
377	20240424	131800	106820001	1330	1330	1331	1330	173
378	20240424	131700	106589910	1331	1331	1331	1331	327
379	20240424	131600	106154673	1331	1331	1331	1331	0
380	20240424	131500	106154673	1331	1331	1331	1331	250
381	20240424	131400	105821923	1331	1331	1331	1331	3
382	20240424	131300	105817930	1330	1330	1330	1330	0
383	20240424	131200	105817930	1330	1331	1331	1330	64
384	20240424	131100	105732790	1330	1330	1330	1330	0
385	20240424	131000	105732790	1330	1330	1330	1330	1
386	20240424	130900	105731460	1332	1332	1332	1332	0
387	20240424	130800	105731460	1332	1332	1332	1332	0
388	20240424	130700	105731460	1332	1332	1332	1332	0
389	20240424	130600	105731460	1332	1332	1332	1332	0
390	20240424	130500	105731460	1332	1332	1332	1332	0
391	20240424	130400	105731460	1332	1332	1332	1332	0
392	20240424	130300	105731460	1332	1332	1332	1332	37
393	20240424	130200	105682176	1332	1332	1332	1332	0
394	20240424	130100	105682176	1332	1332	1332	1332	0
395	20240424	130000	105682176	1332	1332	1332	1332	0
396	20240424	125900	105682176	1332	1332	1332	1332	0
397	20240424	125800	105682176	1332	1332	1332	1332	0
398	20240424	125700	105682176	1332	1331	1332	1331	2
399	20240424	125600	105679513	1331	1331	1331	1331	0
400	20240424	125500	105679513	1331	1331	1331	1331	1
401	20240424	125400	105678182	1331	1331	1331	1331	1
402	20240424	125300	105676851	1332	1332	1332	1332	0
403	20240424	125200	105676851	1332	1331	1332	1331	5000
404	20240424	125100	99019707	1330	1330	1330	1330	15
405	20240424	125000	98999757	1330	1330	1330	1330	84
406	20240424	124900	98888037	1330	1330	1330	1330	0
407	20240424	124800	98888037	1330	1330	1330	1330	18
408	20240424	124700	98864097	1330	1330	1330	1330	62
409	20240424	124600	98781637	1331	1331	1331	1331	0
410	20240424	124500	98781637	1331	1330	1331	1330	2
411	20240424	124400	98778976	1330	1330	1330	1330	1
412	20240424	124300	98777646	1330	1330	1330	1330	0
413	20240424	124200	98777646	1330	1330	1330	1330	320
414	20240424	124100	98352046	1331	1331	1331	1331	101
415	20240424	124000	98217615	1331	1331	1331	1331	0
416	20240424	123900	98217615	1331	1331	1331	1331	1
417	20240424	123800	98216284	1330	1330	1330	1330	800
418	20240424	123700	97152284	1331	1330	1331	1330	138
419	20240424	123600	96968743	1331	1331	1331	1331	0
420	20240424	123500	96968743	1331	1331	1331	1331	0
421	20240424	123400	96968743	1331	1331	1331	1331	101
422	20240424	123300	96834312	1331	1331	1331	1331	0
423	20240424	123200	96834312	1331	1331	1331	1331	2
424	20240424	123100	96831650	1331	1331	1331	1331	23
425	20240424	123000	96801037	1331	1331	1331	1331	0
426	20240424	122900	96801037	1331	1331	1331	1331	27
427	20240424	122800	96765100	1331	1331	1331	1331	100
428	20240424	122700	96632000	1331	1331	1331	1331	225
429	20240424	122600	96332525	1331	1331	1331	1331	0
430	20240424	122500	96332525	1331	1330	1331	1330	2
431	20240424	122400	96329864	1330	1330	1330	1330	45
432	20240424	122300	96270014	1330	1330	1330	1330	80
433	20240424	122200	96163614	1330	1330	1330	1330	35
434	20240424	122100	96117064	1330	1330	1330	1330	171
435	20240424	122000	95889634	1330	1330	1330	1330	50
436	20240424	121900	95823134	1330	1330	1330	1330	55
437	20240424	121800	95749984	1330	1330	1330	1330	70
438	20240424	121700	95656884	1330	1330	1330	1330	67
439	20240424	121600	95567774	1330	1330	1330	1330	100
440	20240424	121500	95434774	1330	1330	1330	1330	0
441	20240424	121400	95434774	1330	1330	1330	1330	3
442	20240424	121300	95430784	1329	1329	1329	1329	295
443	20240424	121200	95038729	1329	1329	1329	1329	0
444	20240424	121100	95038729	1329	1329	1329	1329	1
445	20240424	121000	95037400	1329	1329	1329	1329	0
446	20240424	120900	95037400	1329	1329	1329	1329	50
447	20240424	120800	94970950	1330	1330	1330	1330	0
448	20240424	120700	94970950	1330	1330	1330	1330	0
449	20240424	120600	94970950	1330	1329	1330	1329	13
450	20240424	120500	94953670	1329	1329	1329	1329	60
451	20240424	120400	94873930	1329	1329	1329	1329	20
452	20240424	120300	94847350	1329	1329	1329	1329	0
453	20240424	120200	94847350	1329	1328	1329	1328	45
454	20240424	120100	94787587	1328	1328	1328	1327	80
455	20240424	120000	94681348	1327	1327	1327	1327	1
456	20240424	115900	94680021	1329	1329	1329	1329	0
457	20240424	115800	94680021	1329	1329	1329	1329	0
458	20240424	115700	94680021	1329	1327	1329	1327	3
459	20240424	115600	94676037	1326	1326	1326	1326	76
460	20240424	115500	94575261	1326	1327	1327	1326	303
461	20240424	115400	94173480	1321	1330	1331	1320	11847
462	20240424	115300	78490604	1331	1331	1331	1331	1
463	20240424	115200	78489273	1331	1331	1331	1331	0
464	20240424	115100	78489273	1331	1331	1331	1331	0
465	20240424	115000	78489273	1331	1331	1331	1331	0
466	20240424	114900	78489273	1331	1331	1331	1331	0
467	20240424	114800	78489273	1331	1331	1331	1331	1
468	20240424	114700	78487942	1331	1331	1331	1331	0
469	20240424	114600	78487942	1331	1331	1331	1331	0
470	20240424	114500	78487942	1331	1331	1331	1331	0
471	20240424	114400	78487942	1331	1331	1331	1331	0
472	20240424	114300	78487942	1331	1331	1331	1331	3
473	20240424	114200	78483949	1330	1330	1330	1330	0
474	20240424	114100	78483949	1330	1330	1330	1330	100
475	20240424	114000	78350949	1330	1330	1330	1330	37
476	20240424	113900	78301739	1330	1330	1330	1330	0
477	20240424	113800	78301739	1330	1329	1330	1329	287
478	20240424	113700	77920031	1329	1329	1330	1329	103
479	20240424	113600	77783142	1325	1325	1325	1325	0
480	20240424	113500	77783142	1325	1327	1327	1325	5823
481	20240424	113400	70067217	1331	1330	1331	1330	49
482	20240424	113300	70001999	1332	1332	1332	1332	0
483	20240424	113200	70001999	1332	1332	1332	1332	3
484	20240424	113100	69998003	1324	1332	1332	1324	10000
485	20240424	113000	56739613	1332	1332	1332	1332	0
486	20240424	112900	56739613	1332	1332	1332	1332	60
487	20240424	112800	56659693	1334	1334	1334	1334	0
488	20240424	112700	56659693	1334	1334	1334	1334	0
489	20240424	112600	56659693	1334	1334	1334	1334	0
490	20240424	112500	56659693	1334	1334	1334	1334	0
491	20240424	112400	56659693	1334	1334	1334	1334	1
492	20240424	112300	56658359	1334	1334	1334	1334	0
493	20240424	112200	56658359	1334	1334	1334	1334	0
494	20240424	112100	56658359	1334	1334	1334	1334	0
495	20240424	112000	56658359	1334	1334	1334	1334	0
496	20240424	111900	56658359	1334	1334	1334	1334	0
497	20240424	111800	56658359	1334	1334	1334	1334	0
498	20240424	111700	56658359	1334	1334	1334	1334	0
499	20240424	111600	56658359	1334	1334	1334	1334	0
500	20240424	111500	56658359	1334	1334	1334	1334	0
501	20240424	111400	56658359	1334	1334	1334	1334	1
502	20240424	111300	56657025	1334	1334	1334	1334	0
503	20240424	111200	56657025	1334	1334	1334	1334	0
504	20240424	111100	56657025	1334	1334	1334	1334	6
505	20240424	111000	56649021	1334	1334	1334	1334	1
506	20240424	110900	56647687	1334	1334	1334	1334	0
507	20240424	110800	56647687	1334	1334	1334	1334	3
508	20240424	110700	56643685	1332	1332	1332	1332	0
509	20240424	110600	56643685	1332	1334	1334	1332	302
510	20240424	110500	56241089	1334	1334	1334	1334	0
511	20240424	110400	56241089	1334	1334	1334	1334	0
512	20240424	110300	56241089	1334	1334	1334	1334	0
513	20240424	110200	56241089	1334	1334	1334	1334	0
514	20240424	110100	56241089	1334	1334	1334	1334	0
515	20240424	110000	56241089	1334	1333	1334	1333	202
516	20240424	105900	55971820	1334	1334	1334	1334	0
517	20240424	105800	55971820	1334	1334	1334	1334	0
518	20240424	105700	55971820	1334	1334	1334	1334	50
519	20240424	105600	55905120	1335	1335	1335	1335	0
520	20240424	105500	55905120	1335	1335	1335	1335	10
521	20240424	105400	55891770	1335	1335	1335	1335	0
522	20240424	105300	55891770	1335	1335	1335	1335	0
523	20240424	105200	55891770	1335	1335	1335	1335	0
524	20240424	105100	55891770	1335	1335	1335	1335	0
525	20240424	105000	55891770	1335	1335	1335	1335	0
526	20240424	104900	55891770	1335	1335	1335	1335	0
527	20240424	104800	55891770	1335	1335	1335	1335	0
528	20240424	104700	55891770	1335	1335	1335	1335	0
529	20240424	104600	55891770	1335	1335	1335	1335	0
530	20240424	104500	55891770	1335	1335	1335	1335	0
531	20240424	104400	55891770	1335	1335	1335	1335	0
532	20240424	104300	55891770	1335	1335	1335	1335	100
533	20240424	104200	55758270	1335	1335	1335	1335	3
534	20240424	104100	55754265	1336	1336	1336	1336	0
535	20240424	104000	55754265	1336	1336	1336	1336	0
536	20240424	103900	55754265	1336	1336	1336	1336	0
537	20240424	103800	55754265	1336	1336	1336	1336	0
538	20240424	103700	55754265	1336	1336	1336	1336	100
539	20240424	103600	55620665	1336	1336	1336	1336	0
540	20240424	103500	55620665	1336	1336	1336	1336	0
541	20240424	103400	55620665	1336	1336	1336	1336	0
542	20240424	103300	55620665	1336	1336	1336	1336	0
543	20240424	103200	55620665	1336	1336	1336	1336	0
544	20240424	103100	55620665	1336	1335	1336	1335	250
545	20240424	103000	55286878	1331	1331	1331	1331	0
546	20240424	102900	55286878	1331	1331	1331	1331	0
547	20240424	102800	55286878	1331	1331	1331	1331	0
548	20240424	102700	55286878	1331	1332	1332	1331	7
549	20240424	102600	55277557	1335	1335	1335	1335	100
550	20240424	102500	55144057	1335	1335	1335	1335	5
551	20240424	102400	55137382	1335	1335	1335	1335	0
552	20240424	102300	55137382	1335	1335	1335	1335	0
553	20240424	102200	55137382	1335	1334	1335	1334	154
554	20240424	102100	54931943	1335	1335	1335	1335	2
555	20240424	102000	54929273	1335	1337	1337	1335	13
556	20240424	101900	54911898	1337	1337	1337	1337	25
557	20240424	101800	54878473	1338	1338	1338	1338	0
558	20240424	101700	54878473	1338	1338	1338	1338	0
559	20240424	101600	54878473	1338	1338	1338	1338	0
560	20240424	101500	54878473	1338	1338	1338	1338	0
561	20240424	101400	54878473	1338	1338	1338	1338	1000
562	20240424	101300	53540473	1338	1332	1338	1332	3008
563	20240424	101200	49525098	1334	1333	1334	1333	505
564	20240424	101100	48851458	1334	1334	1334	1334	0
565	20240424	101000	48851458	1334	1334	1334	1334	2
566	20240424	100900	48848790	1334	1334	1334	1334	1
567	20240424	100800	48847456	1334	1334	1334	1334	0
568	20240424	100700	48847456	1334	1334	1334	1334	4
569	20240424	100600	48842120	1334	1332	1334	1332	5
570	20240424	100500	48835454	1334	1334	1334	1334	3
571	20240424	100400	48831452	1334	1334	1334	1334	0
572	20240424	100300	48831452	1334	1333	1334	1328	10
573	20240424	100200	48818151	1328	1334	1334	1328	112
574	20240424	100100	48669388	1334	1334	1334	1334	3
575	20240424	100000	48665386	1328	1328	1328	1328	0
576	20240424	095900	48665386	1328	1328	1328	1328	0
577	20240424	095800	48665386	1328	1328	1328	1328	2
578	20240424	095700	48662730	1334	1334	1334	1334	1
579	20240424	095600	48661396	1326	1334	1334	1326	10128
580	20240424	095500	35207745	1334	1334	1334	1334	61
581	20240424	095400	35126371	1334	1334	1334	1334	10
582	20240424	095300	35113031	1334	1334	1334	1334	4
583	20240424	095200	35107695	1334	1334	1334	1334	5
584	20240424	095100	35101025	1334	1334	1334	1334	4
585	20240424	095000	35095689	1332	1332	1332	1332	1
586	20240424	094900	35094357	1334	1334	1334	1334	0
587	20240424	094800	35094357	1334	1334	1334	1334	0
588	20240424	094700	35094357	1334	1332	1334	1332	931
589	20240424	094600	33854261	1332	1333	1333	1332	847
590	20240424	094500	32726054	1334	1334	1334	1334	3
591	20240424	094400	32722052	1332	1332	1332	1332	1
592	20240424	094300	32720720	1333	1334	1334	1333	207
593	20240424	094200	32444787	1334	1334	1334	1334	4
594	20240424	094100	32439451	1333	1334	1334	1333	2
595	20240424	094000	32436784	1334	1334	1334	1334	3
596	20240424	093900	32432782	1333	1334	1334	1333	1301
597	20240424	093800	30698548	1335	1335	1335	1334	168
598	20240424	093700	30474434	1335	1335	1335	1334	93
599	20240424	093600	30350369	1334	1335	1339	1334	3
600	20240424	093500	30346361	1334	1334	1334	1334	0
601	20240424	093400	30346361	1334	1334	1334	1334	0
602	20240424	093300	30346361	1334	1334	1334	1334	0
603	20240424	093200	30346361	1334	1334	1334	1334	0
604	20240424	093100	30346361	1334	1334	1334	1334	1000
605	20240424	093000	29012361	1339	1339	1339	1339	3
606	20240424	092900	29008344	1333	1335	1335	1333	491
607	20240424	092800	28353341	1335	1335	1335	1335	151
608	20240424	092700	28151756	1339	1339	1339	1339	0
609	20240424	092600	28151756	1339	1339	1339	1339	0
610	20240424	092500	28151756	1339	1339	1339	1339	0
611	20240424	092400	28151756	1339	1339	1339	1339	100
612	20240424	092300	28017856	1339	1339	1340	1339	674
613	20240424	092200	27115296	1339	1339	1339	1339	80
614	20240424	092100	27008176	1341	1341	1341	1341	0
615	20240424	092000	27008176	1341	1340	1342	1340	3600
616	20240424	091900	22179869	1341	1339	1341	1339	3030
617	20240424	091800	18117844	1339	1334	1339	1334	702
618	20240424	091700	17180876	1341	1341	1341	1341	0
619	20240424	091600	17180876	1341	1341	1341	1334	1854
620	20240424	091500	14707598	1333	1333	1333	1333	350
621	20240424	091400	14241048	1333	1341	1341	1333	512
622	20240424	091300	13557089	1340	1341	1341	1340	2
623	20240424	091200	13554408	1342	1340	1342	1339	11
624	20240424	091100	13539675	1339	1339	1339	1339	31
625	20240424	091000	13498166	1339	1341	1342	1339	565
626	20240424	090900	12741320	1340	1340	1340	1340	0
627	20240424	090800	12741320	1340	1339	1340	1338	198
628	20240424	090700	12476063	1337	1339	1339	1337	1066
629	20240424	090600	11048691	1338	1338	1338	1338	1
630	20240424	090500	11047353	1339	1339	1339	1339	399
631	20240424	090400	10513092	1339	1339	1339	1338	111
632	20240424	090300	10364464	1338	1338	1338	1336	12
633	20240424	090200	10348410	1335	1337	1337	1335	8
634	20240424	090100	10337716	1336	1334	1336	1333	16
635	20240424	090000	10316358	1333	1332	1333	1332	7745