KissMeData/199290/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203500	19118583	709	709	709	709	30
3	20240424	203400	19118583	709	709	709	709	0
4	20240424	203300	19118583	709	709	709	709	0
5	20240424	203200	19118583	709	709	709	709	0
6	20240424	203100	19118583	709	709	709	709	0
7	20240424	203000	19118583	709	709	709	709	0
8	20240424	202900	19118583	709	709	709	709	0
9	20240424	202800	19118583	709	709	709	709	0
10	20240424	202700	19118583	709	709	709	709	0
11	20240424	202600	19118583	709	709	709	709	0
12	20240424	202500	19118583	709	709	709	709	0
13	20240424	202400	19118583	709	709	709	709	0
14	20240424	202300	19118583	709	709	709	709	0
15	20240424	202200	19118583	709	709	709	709	0
16	20240424	202100	19118583	709	709	709	709	0
17	20240424	202000	19118583	709	709	709	709	0
18	20240424	201900	19118583	709	709	709	709	0
19	20240424	201800	19118583	709	709	709	709	0
20	20240424	201700	19118583	709	709	709	709	0
21	20240424	201600	19118583	709	709	709	709	0
22	20240424	201500	19118583	709	709	709	709	0
23	20240424	201400	19118583	709	709	709	709	0
24	20240424	201300	19118583	709	709	709	709	0
25	20240424	201200	19118583	709	709	709	709	0
26	20240424	201100	19118583	709	709	709	709	0
27	20240424	201000	19118583	709	709	709	709	0
28	20240424	200900	19118583	709	709	709	709	0
29	20240424	200800	19118583	709	709	709	709	0
30	20240424	200700	19118583	709	709	709	709	0
31	20240424	200600	19118583	709	709	709	709	0
32	20240424	200500	19118583	709	709	709	709	30
33	20240424	200400	19118583	709	709	709	709	0
34	20240424	200300	19118583	709	709	709	709	0
35	20240424	200200	19118583	709	709	709	709	0
36	20240424	200100	19118583	709	709	709	709	0
37	20240424	200000	19118583	709	709	709	709	0
38	20240424	195900	19118583	709	709	709	709	0
39	20240424	195800	19118583	709	709	709	709	0
40	20240424	195700	19118583	709	709	709	709	0
41	20240424	195600	19118583	709	709	709	709	0
42	20240424	195500	19118583	709	709	709	709	0
43	20240424	195400	19118583	709	709	709	709	0
44	20240424	195300	19118583	709	709	709	709	0
45	20240424	195200	19118583	709	709	709	709	0
46	20240424	195100	19118583	709	709	709	709	0
47	20240424	195000	19118583	709	709	709	709	0
48	20240424	194900	19118583	709	709	709	709	0
49	20240424	194800	19118583	709	709	709	709	0
50	20240424	194700	19118583	709	709	709	709	0
51	20240424	194600	19118583	709	709	709	709	0
52	20240424	194500	19118583	709	709	709	709	0
53	20240424	194400	19118583	709	709	709	709	0
54	20240424	194300	19118583	709	709	709	709	0
55	20240424	194200	19118583	709	709	709	709	0
56	20240424	194100	19118583	709	709	709	709	0
57	20240424	194000	19118583	709	709	709	709	0
58	20240424	193900	19118583	709	709	709	709	0
59	20240424	193800	19118583	709	709	709	709	0
60	20240424	193700	19118583	709	709	709	709	0
61	20240424	193600	19118583	709	709	709	709	0
62	20240424	193500	19118583	709	709	709	709	30
63	20240424	193400	19118583	709	709	709	709	0
64	20240424	193300	19118583	709	709	709	709	0
65	20240424	193200	19118583	709	709	709	709	0
66	20240424	193100	19118583	709	709	709	709	0
67	20240424	193000	19118583	709	709	709	709	0
68	20240424	192900	19118583	709	709	709	709	0
69	20240424	192800	19118583	709	709	709	709	0
70	20240424	192700	19118583	709	709	709	709	0
71	20240424	192600	19118583	709	709	709	709	0
72	20240424	192500	19118583	709	709	709	709	0
73	20240424	192400	19118583	709	709	709	709	0
74	20240424	192300	19118583	709	709	709	709	0
75	20240424	192200	19118583	709	709	709	709	0
76	20240424	192100	19118583	709	709	709	709	0
77	20240424	192000	19118583	709	709	709	709	0
78	20240424	191900	19118583	709	709	709	709	0
79	20240424	191800	19118583	709	709	709	709	0
80	20240424	191700	19118583	709	709	709	709	0
81	20240424	191600	19118583	709	709	709	709	0
82	20240424	191500	19118583	709	709	709	709	0
83	20240424	191400	19118583	709	709	709	709	0
84	20240424	191300	19118583	709	709	709	709	0
85	20240424	191200	19118583	709	709	709	709	0
86	20240424	191100	19118583	709	709	709	709	0
87	20240424	191000	19118583	709	709	709	709	0
88	20240424	190900	19118583	709	709	709	709	0
89	20240424	190800	19118583	709	709	709	709	0
90	20240424	190700	19118583	709	709	709	709	0
91	20240424	190600	19118583	709	709	709	709	0
92	20240424	190500	19118583	709	709	709	709	30
93	20240424	190400	19118583	709	709	709	709	0
94	20240424	190300	19118583	709	709	709	709	0
95	20240424	190200	19118583	709	709	709	709	0
96	20240424	190100	19118583	709	709	709	709	0
97	20240424	190000	19118583	709	709	709	709	0
98	20240424	185900	19118583	709	709	709	709	0
99	20240424	185800	19118583	709	709	709	709	0
100	20240424	185700	19118583	709	709	709	709	0
101	20240424	185600	19118583	709	709	709	709	0
102	20240424	185500	19118583	709	709	709	709	0
103	20240424	185400	19118583	709	709	709	709	0
104	20240424	185300	19118583	709	709	709	709	0
105	20240424	185200	19118583	709	709	709	709	0
106	20240424	185100	19118583	709	709	709	709	0
107	20240424	185000	19118583	709	709	709	709	0
108	20240424	184900	19118583	709	709	709	709	0
109	20240424	184800	19118583	709	709	709	709	0
110	20240424	184700	19118583	709	709	709	709	0
111	20240424	184600	19118583	709	709	709	709	0
112	20240424	184500	19118583	709	709	709	709	0
113	20240424	184400	19118583	709	709	709	709	0
114	20240424	184300	19118583	709	709	709	709	0
115	20240424	184200	19118583	709	709	709	709	0
116	20240424	184100	19118583	709	709	709	709	0
117	20240424	184000	19118583	709	709	709	709	0
118	20240424	183900	19118583	709	709	709	709	0
119	20240424	183800	19118583	709	709	709	709	0
120	20240424	183700	19118583	709	709	709	709	0
121	20240424	183600	19118583	709	709	709	709	0
122	20240424	183500	19118583	709	709	709	709	30
123	20240424	183400	19118583	709	709	709	709	0
124	20240424	183300	19118583	709	709	709	709	0
125	20240424	183200	19118583	709	709	709	709	0
126	20240424	183100	19118583	709	709	709	709	0
127	20240424	183000	19118583	709	709	709	709	0
128	20240424	182900	19118583	709	709	709	709	0
129	20240424	182800	19118583	709	709	709	709	0
130	20240424	182700	19118583	709	709	709	709	0
131	20240424	182600	19118583	709	709	709	709	0
132	20240424	182500	19118583	709	709	709	709	0
133	20240424	182400	19118583	709	709	709	709	0
134	20240424	182300	19118583	709	709	709	709	0
135	20240424	182200	19118583	709	709	709	709	0
136	20240424	182100	19118583	709	709	709	709	0
137	20240424	182000	19118583	709	709	709	709	0
138	20240424	181900	19118583	709	709	709	709	0
139	20240424	181800	19118583	709	709	709	709	0
140	20240424	181700	19118583	709	709	709	709	0
141	20240424	181600	19118583	709	709	709	709	0
142	20240424	181500	19118583	709	709	709	709	0
143	20240424	181400	19118583	709	709	709	709	0
144	20240424	181300	19118583	709	709	709	709	0
145	20240424	181200	19118583	709	709	709	709	0
146	20240424	181100	19118583	709	709	709	709	0
147	20240424	181000	19118583	709	709	709	709	0
148	20240424	180900	19118583	709	709	709	709	0
149	20240424	180800	19118583	709	709	709	709	0
150	20240424	180700	19118583	709	709	709	709	0
151	20240424	180600	19118583	709	709	709	709	0
152	20240424	180500	19118583	709	709	709	709	30
153	20240424	180400	19118583	709	709	709	709	0
154	20240424	180300	19118583	709	709	709	709	0
155	20240424	180200	19118583	709	709	709	709	0
156	20240424	180100	19118583	709	709	709	709	0
157	20240424	180000	19118583	709	709	709	709	0
158	20240424	175900	19118583	709	709	709	709	0
159	20240424	175800	19118583	709	709	709	709	0
160	20240424	175700	19118583	709	709	709	709	0
161	20240424	175600	19118583	709	709	709	709	0
162	20240424	175500	19118583	709	709	709	709	0
163	20240424	175400	19118583	709	709	709	709	0
164	20240424	175300	19118583	709	709	709	709	0
165	20240424	175200	19118583	709	709	709	709	0
166	20240424	175100	19118583	709	709	709	709	0
167	20240424	175000	19118583	709	709	709	709	0
168	20240424	174900	19118583	709	709	709	709	0
169	20240424	174800	19118583	709	709	709	709	0
170	20240424	174700	19118583	709	709	709	709	0
171	20240424	174600	19118583	709	709	709	709	0
172	20240424	174500	19118583	709	709	709	709	0
173	20240424	174400	19118583	709	709	709	709	0
174	20240424	174300	19118583	709	709	709	709	0
175	20240424	174200	19118583	709	709	709	709	0
176	20240424	174100	19118583	709	709	709	709	0
177	20240424	174000	19118583	709	709	709	709	0
178	20240424	173900	19118583	709	709	709	709	0
179	20240424	173800	19118583	709	709	709	709	0
180	20240424	173700	19118583	709	709	709	709	0
181	20240424	173600	19118583	709	709	709	709	0
182	20240424	173500	19118583	709	709	709	709	30
183	20240424	173400	19118583	709	709	709	709	0
184	20240424	173300	19118583	709	709	709	709	0
185	20240424	173200	19118583	709	709	709	709	0
186	20240424	173100	19118583	709	709	709	709	0
187	20240424	173000	19118583	709	709	709	709	0
188	20240424	172900	19118583	709	709	709	709	0
189	20240424	172800	19118583	709	709	709	709	0
190	20240424	172700	19118583	709	709	709	709	0
191	20240424	172600	19118583	709	709	709	709	0
192	20240424	172500	19118583	709	709	709	709	0
193	20240424	172400	19118583	709	709	709	709	0
194	20240424	172300	19118583	709	709	709	709	0
195	20240424	172200	19118583	709	709	709	709	0
196	20240424	172100	19118583	709	709	709	709	0
197	20240424	172000	19118583	709	709	709	709	0
198	20240424	171900	19118583	709	709	709	709	0
199	20240424	171800	19118583	709	709	709	709	0
200	20240424	171700	19118583	709	709	709	709	0
201	20240424	171600	19118583	709	709	709	709	0
202	20240424	171500	19118583	709	709	709	709	0
203	20240424	171400	19118583	709	709	709	709	0
204	20240424	171300	19118583	709	709	709	709	0
205	20240424	171200	19118583	709	709	709	709	0
206	20240424	171100	19118583	709	709	709	709	0
207	20240424	171000	19118583	709	709	709	709	0
208	20240424	170900	19118583	709	709	709	709	0
209	20240424	170800	19118583	709	709	709	709	0
210	20240424	170700	19118583	709	709	709	709	0
211	20240424	170600	19118583	709	709	709	709	0
212	20240424	170500	19118583	709	709	709	709	30
213	20240424	170400	19118583	709	709	709	709	0
214	20240424	170300	19118583	709	709	709	709	0
215	20240424	170200	19118583	709	709	709	709	0
216	20240424	170100	19118583	709	709	709	709	0
217	20240424	170000	19118583	709	709	709	709	0
218	20240424	165900	19118583	709	709	709	709	0
219	20240424	165800	19118583	709	709	709	709	0
220	20240424	165700	19118583	709	709	709	709	0
221	20240424	165600	19118583	709	709	709	709	0
222	20240424	165500	19118583	709	709	709	709	0
223	20240424	165400	19118583	709	709	709	709	0
224	20240424	165300	19118583	709	709	709	709	0
225	20240424	165200	19118583	709	709	709	709	0
226	20240424	165100	19118583	709	709	709	709	0
227	20240424	165000	19118583	709	709	709	709	0
228	20240424	164900	19118583	709	709	709	709	0
229	20240424	164800	19118583	709	709	709	709	0
230	20240424	164700	19118583	709	709	709	709	0
231	20240424	164600	19118583	709	709	709	709	0
232	20240424	164500	19118583	709	709	709	709	0
233	20240424	164400	19118583	709	709	709	709	0
234	20240424	164300	19118583	709	709	709	709	0
235	20240424	164200	19118583	709	709	709	709	0
236	20240424	164100	19118583	709	709	709	709	0
237	20240424	164000	19118583	709	709	709	709	0
238	20240424	163900	19118583	709	709	709	709	0
239	20240424	163800	19118583	709	709	709	709	0
240	20240424	163700	19118583	709	709	709	709	0
241	20240424	163600	19118583	709	709	709	709	0
242	20240424	163500	19118583	709	709	709	709	30
243	20240424	163400	19118583	709	709	709	709	0
244	20240424	163300	19118583	709	709	709	709	0
245	20240424	163200	19118583	709	709	709	709	0
246	20240424	163100	19118583	709	709	709	709	0
247	20240424	163000	19118583	709	709	709	709	0
248	20240424	162900	19118583	709	709	709	709	0
249	20240424	162800	19118583	709	709	709	709	0
250	20240424	162700	19118583	709	709	709	709	0
251	20240424	162600	19118583	709	709	709	709	0
252	20240424	162500	19118583	709	709	709	709	0
253	20240424	162400	19118583	709	709	709	709	0
254	20240424	162300	19118583	709	709	709	709	0
255	20240424	162200	19118583	709	709	709	709	0
256	20240424	162100	19118583	709	709	709	709	0
257	20240424	162000	19118583	709	709	709	709	0
258	20240424	161900	19118583	709	709	709	709	0
259	20240424	161800	19118583	709	709	709	709	0
260	20240424	161700	19118583	709	709	709	709	0
261	20240424	161600	19118583	709	709	709	709	0
262	20240424	161500	19118583	709	709	709	709	0
263	20240424	161400	19118583	709	709	709	709	0
264	20240424	161300	19118583	709	709	709	709	0
265	20240424	161200	19118583	709	709	709	709	0
266	20240424	161100	19118583	709	709	709	709	0
267	20240424	161000	19118583	709	709	709	709	0
268	20240424	160900	19118583	709	709	709	709	0
269	20240424	160800	19118583	709	709	709	709	0
270	20240424	160700	19118583	709	709	709	709	0
271	20240424	160600	19118583	709	709	709	709	0
272	20240424	160500	19118583	709	709	709	709	30
273	20240424	160400	19118583	709	709	709	709	0
274	20240424	160300	19118583	709	709	709	709	0
275	20240424	160200	19118583	709	709	709	709	0
276	20240424	160100	19118583	709	709	709	709	0
277	20240424	160000	19118583	709	709	709	709	0
278	20240424	155900	19118583	709	709	709	709	0
279	20240424	155800	19118583	709	709	709	709	0
280	20240424	155700	19118583	709	709	709	709	0
281	20240424	155600	19118583	709	709	709	709	0
282	20240424	155500	19118583	709	709	709	709	0
283	20240424	155400	19118583	709	709	709	709	0
284	20240424	155300	19118583	709	709	709	709	0
285	20240424	155200	19118583	709	709	709	709	0
286	20240424	155100	19118583	709	709	709	709	0
287	20240424	155000	19118583	709	709	709	709	0
288	20240424	154900	19118583	709	709	709	709	0
289	20240424	154800	19118583	709	709	709	709	0
290	20240424	154700	19118583	709	709	709	709	0
291	20240424	154600	19118583	709	709	709	709	0
292	20240424	154500	19118583	709	709	709	709	0
293	20240424	154400	19118583	709	709	709	709	0
294	20240424	154300	19118583	709	709	709	709	0
295	20240424	154200	19118583	709	709	709	709	0
296	20240424	154100	19118583	709	709	709	709	0
297	20240424	154000	19118583	709	709	709	709	0
298	20240424	153900	19118583	709	709	709	709	0
299	20240424	153800	19118583	709	709	709	709	0
300	20240424	153700	19118583	709	709	709	709	0
301	20240424	153600	19118583	709	709	709	709	0
302	20240424	153500	19118583	709	709	709	709	30
303	20240424	153400	19118583	709	709	709	709	0
304	20240424	153300	19118583	709	709	709	709	0
305	20240424	153200	19118583	709	709	709	709	0
306	20240424	153100	19118583	709	709	709	709	0
307	20240424	153000	19118583	709	709	709	709	0
308	20240424	152900	19118583	709	709	709	709	0
309	20240424	152800	19118583	709	709	709	709	0
310	20240424	152700	19118583	709	709	709	709	0
311	20240424	152600	19118583	709	709	709	709	0
312	20240424	152500	19118583	709	709	709	709	0
313	20240424	152400	19118583	709	709	709	709	0
314	20240424	152300	19118583	709	709	709	709	0
315	20240424	152200	19118583	709	709	709	709	0
316	20240424	152100	19118583	709	709	709	709	0
317	20240424	152000	19118583	709	709	709	709	0
318	20240424	151900	19118583	709	709	709	709	0
319	20240424	151800	19118583	709	709	709	709	0
320	20240424	151700	19118583	709	709	709	709	0
321	20240424	151600	19118583	709	709	709	709	0
322	20240424	151500	19118583	709	709	709	709	0
323	20240424	151400	19118583	709	709	709	709	0
324	20240424	151300	19118583	709	709	709	709	0
325	20240424	151200	19118583	709	709	709	709	0
326	20240424	151100	19118583	709	709	709	709	30
327	20240424	151000	19097313	709	709	709	709	105
328	20240424	150900	19022868	709	709	709	709	20
329	20240424	150800	19008688	716	716	716	716	0
330	20240424	150700	19008688	716	716	716	716	0
331	20240424	150600	19008688	716	716	716	716	0
332	20240424	150500	19008688	716	680	716	680	1000
333	20240424	150400	18328508	680	680	680	680	0
334	20240424	150300	18328508	680	680	680	680	500
335	20240424	150200	17988508	680	680	680	680	5
336	20240424	150100	17985108	680	680	680	680	0
337	20240424	150000	17985108	680	680	680	680	0
338	20240424	145900	17985108	680	680	680	680	0
339	20240424	145800	17985108	680	680	680	680	0
340	20240424	145700	17985108	680	680	680	680	0
341	20240424	145600	17985108	680	680	680	680	0
342	20240424	145500	17985108	680	680	680	680	0
343	20240424	145400	17985108	680	680	680	680	0
344	20240424	145300	17985108	680	680	680	680	500
345	20240424	145200	17645108	680	680	680	680	0
346	20240424	145100	17645108	680	680	680	680	0
347	20240424	145000	17645108	680	680	680	680	0
348	20240424	144900	17645108	680	680	680	680	0
349	20240424	144800	17645108	680	680	680	680	0
350	20240424	144700	17645108	680	680	680	680	0
351	20240424	144600	17645108	680	680	680	680	609
352	20240424	144500	17230988	720	680	720	680	4392
353	20240424	144400	14244388	680	680	680	680	0
354	20240424	144300	14244388	680	680	680	680	0
355	20240424	144200	14244388	680	680	680	680	0
356	20240424	144100	14244388	680	680	680	680	0
357	20240424	144000	14244388	680	680	680	680	0
358	20240424	143900	14244388	680	680	680	680	0
359	20240424	143800	14244388	680	680	680	680	0
360	20240424	143700	14244388	680	680	680	680	0
361	20240424	143600	14244388	680	680	680	680	0
362	20240424	143500	14244388	680	680	680	680	0
363	20240424	143400	14244388	680	680	680	680	0
364	20240424	143300	14244388	680	680	680	680	0
365	20240424	143200	14244388	680	680	680	680	0
366	20240424	143100	14244388	680	680	680	680	0
367	20240424	143000	14244388	680	680	680	680	0
368	20240424	142900	14244388	680	680	680	680	0
369	20240424	142800	14244388	680	680	680	680	0
370	20240424	142700	14244388	680	680	680	680	0
371	20240424	142600	14244388	680	680	680	680	0
372	20240424	142500	14244388	680	680	680	680	0
373	20240424	142400	14244388	680	680	680	680	0
374	20240424	142300	14244388	680	680	680	680	0
375	20240424	142200	14244388	680	680	680	680	0
376	20240424	142100	14244388	680	680	680	680	0
377	20240424	142000	14244388	680	680	680	680	0
378	20240424	141900	14244388	680	680	680	680	0
379	20240424	141800	14244388	680	680	680	680	0
380	20240424	141700	14244388	680	680	680	680	0
381	20240424	141600	14244388	680	680	680	680	0
382	20240424	141500	14244388	680	680	680	680	0
383	20240424	141400	14244388	680	680	680	680	0
384	20240424	141300	14244388	680	680	680	680	0
385	20240424	141200	14244388	680	680	680	680	0
386	20240424	141100	14244388	680	680	680	680	0
387	20240424	141000	14244388	680	680	680	680	0
388	20240424	140900	14244388	680	680	680	680	0
389	20240424	140800	14244388	680	680	680	680	0
390	20240424	140700	14244388	680	680	680	680	0
391	20240424	140600	14244388	680	680	680	680	0
392	20240424	140500	14244388	680	680	680	680	0
393	20240424	140400	14244388	680	680	680	680	0
394	20240424	140300	14244388	680	680	680	680	0
395	20240424	140200	14244388	680	680	680	680	0
396	20240424	140100	14244388	680	680	680	680	0
397	20240424	140000	14244388	680	680	680	680	0
398	20240424	135900	14244388	680	680	680	680	0
399	20240424	135800	14244388	680	680	680	680	0
400	20240424	135700	14244388	680	680	680	680	0
401	20240424	135600	14244388	680	680	680	680	0
402	20240424	135500	14244388	680	680	680	680	1000
403	20240424	135400	13564388	680	680	680	680	0
404	20240424	135300	13564388	680	680	680	680	0
405	20240424	135200	13564388	680	680	680	680	0
406	20240424	135100	13564388	680	680	680	680	0
407	20240424	135000	13564388	680	680	680	680	0
408	20240424	134900	13564388	680	680	680	680	0
409	20240424	134800	13564388	680	680	680	680	0
410	20240424	134700	13564388	680	680	680	680	0
411	20240424	134600	13564388	680	680	680	680	0
412	20240424	134500	13564388	680	680	680	680	0
413	20240424	134400	13564388	680	680	680	680	0
414	20240424	134300	13564388	680	680	680	680	0
415	20240424	134200	13564388	680	680	680	680	0
416	20240424	134100	13564388	680	680	680	680	0
417	20240424	134000	13564388	680	680	680	680	0
418	20240424	133900	13564388	680	680	680	680	0
419	20240424	133800	13564388	680	680	680	680	0
420	20240424	133700	13564388	680	680	680	680	0
421	20240424	133600	13564388	680	680	680	680	1000
422	20240424	133500	12884388	680	680	680	680	0
423	20240424	133400	12884388	680	680	680	680	0
424	20240424	133300	12884388	680	680	680	680	10
425	20240424	133200	12877588	680	680	680	680	0
426	20240424	133100	12877588	680	680	680	680	0
427	20240424	133000	12877588	680	680	680	680	0
428	20240424	132900	12877588	680	680	680	680	0
429	20240424	132800	12877588	680	680	680	680	0
430	20240424	132700	12877588	680	680	680	680	0
431	20240424	132600	12877588	680	680	680	680	0
432	20240424	132500	12877588	680	680	680	680	0
433	20240424	132400	12877588	680	680	680	680	0
434	20240424	132300	12877588	680	680	680	680	0
435	20240424	132200	12877588	680	680	680	680	0
436	20240424	132100	12877588	680	680	680	680	0
437	20240424	132000	12877588	680	680	680	680	0
438	20240424	131900	12877588	680	680	680	680	0
439	20240424	131800	12877588	680	680	680	680	0
440	20240424	131700	12877588	680	680	680	680	0
441	20240424	131600	12877588	680	680	680	680	0
442	20240424	131500	12877588	680	680	680	680	0
443	20240424	131400	12877588	680	680	680	680	400
444	20240424	131300	12605588	680	680	680	680	0
445	20240424	131200	12605588	680	680	680	680	0
446	20240424	131100	12605588	680	680	680	680	0
447	20240424	131000	12605588	680	680	680	680	0
448	20240424	130900	12605588	680	680	680	680	5000
449	20240424	130800	9205588	680	680	680	680	300
450	20240424	130700	9001588	710	710	710	710	0
451	20240424	130600	9001588	710	710	710	710	0
452	20240424	130500	9001588	710	710	710	710	0
453	20240424	130400	9001588	710	710	710	710	0
454	20240424	130300	9001588	710	710	710	710	1000
455	20240424	130200	8291588	759	759	759	759	0
456	20240424	130100	8291588	759	759	759	759	0
457	20240424	130000	8291588	759	759	759	759	0
458	20240424	125900	8291588	759	759	759	759	0
459	20240424	125800	8291588	759	759	759	759	0
460	20240424	125700	8291588	759	759	759	759	0
461	20240424	125600	8291588	759	759	759	759	0
462	20240424	125500	8291588	759	759	759	759	0
463	20240424	125400	8291588	759	759	759	759	0
464	20240424	125300	8291588	759	759	759	759	0
465	20240424	125200	8291588	759	759	759	759	0
466	20240424	125100	8291588	759	759	759	759	0
467	20240424	125000	8291588	759	759	759	759	0
468	20240424	124900	8291588	759	759	759	759	0
469	20240424	124800	8291588	759	759	759	759	0
470	20240424	124700	8291588	759	759	759	759	0
471	20240424	124600	8291588	759	759	759	759	0
472	20240424	124500	8291588	759	759	759	759	0
473	20240424	124400	8291588	759	759	759	759	0
474	20240424	124300	8291588	759	759	759	759	0
475	20240424	124200	8291588	759	759	759	759	0
476	20240424	124100	8291588	759	759	759	759	0
477	20240424	124000	8291588	759	759	759	759	0
478	20240424	123900	8291588	759	759	759	759	0
479	20240424	123800	8291588	759	759	759	759	0
480	20240424	123700	8291588	759	759	759	759	0
481	20240424	123600	8291588	759	759	759	759	0
482	20240424	123500	8291588	759	759	759	759	0
483	20240424	123400	8291588	759	759	759	759	600
484	20240424	123300	7836188	759	759	759	759	0
485	20240424	123200	7836188	759	759	759	759	600
486	20240424	123100	7380788	789	789	789	789	0
487	20240424	123000	7380788	789	789	789	789	0
488	20240424	122900	7380788	789	789	789	789	0
489	20240424	122800	7380788	789	789	789	789	0
490	20240424	122700	7380788	789	789	789	789	0
491	20240424	122600	7380788	789	789	789	789	0
492	20240424	122500	7380788	789	789	789	789	0
493	20240424	122400	7380788	789	789	789	789	0
494	20240424	122300	7380788	789	789	789	789	0
495	20240424	122200	7380788	789	789	789	789	0
496	20240424	122100	7380788	789	789	789	789	0
497	20240424	122000	7380788	789	789	789	789	0
498	20240424	121900	7380788	789	789	789	789	0
499	20240424	121800	7380788	789	789	789	789	0
500	20240424	121700	7380788	789	789	789	789	0
501	20240424	121600	7380788	789	789	789	789	0
502	20240424	121500	7380788	789	789	789	789	0
503	20240424	121400	7380788	789	789	789	789	0
504	20240424	121300	7380788	789	789	789	789	0
505	20240424	121200	7380788	789	789	789	789	0
506	20240424	121100	7380788	789	789	789	789	0
507	20240424	121000	7380788	789	789	789	789	0
508	20240424	120900	7380788	789	789	789	789	0
509	20240424	120800	7380788	789	789	789	789	0
510	20240424	120700	7380788	789	789	789	789	0
511	20240424	120600	7380788	789	789	789	789	0
512	20240424	120500	7380788	789	789	789	789	0
513	20240424	120400	7380788	789	789	789	789	0
514	20240424	120300	7380788	789	789	789	789	0
515	20240424	120200	7380788	789	789	789	789	0
516	20240424	120100	7380788	789	789	789	789	0
517	20240424	120000	7380788	789	789	789	789	0
518	20240424	115900	7380788	789	789	789	789	0
519	20240424	115800	7380788	789	789	789	789	0
520	20240424	115700	7380788	789	789	789	789	0
521	20240424	115600	7380788	789	789	789	789	0
522	20240424	115500	7380788	789	789	789	789	0
523	20240424	115400	7380788	789	789	789	789	0
524	20240424	115300	7380788	789	789	789	789	0
525	20240424	115200	7380788	789	789	789	789	0
526	20240424	115100	7380788	789	789	789	789	0
527	20240424	115000	7380788	789	789	789	789	0
528	20240424	114900	7380788	789	789	789	789	0
529	20240424	114800	7380788	789	789	789	789	0
530	20240424	114700	7380788	789	789	789	789	0
531	20240424	114600	7380788	789	789	789	789	0
532	20240424	114500	7380788	789	789	789	789	0
533	20240424	114400	7380788	789	789	789	789	0
534	20240424	114300	7380788	789	789	789	789	0
535	20240424	114200	7380788	789	789	789	789	0
536	20240424	114100	7380788	789	789	789	789	0
537	20240424	114000	7380788	789	789	789	789	0
538	20240424	113900	7380788	789	789	789	789	0
539	20240424	113800	7380788	789	789	789	789	0
540	20240424	113700	7380788	789	789	789	789	0
541	20240424	113600	7380788	789	789	789	789	0
542	20240424	113500	7380788	789	789	789	789	0
543	20240424	113400	7380788	789	789	789	789	0
544	20240424	113300	7380788	789	789	789	789	0
545	20240424	113200	7380788	789	789	789	789	0
546	20240424	113100	7380788	789	789	789	789	0
547	20240424	113000	7380788	789	789	789	789	0
548	20240424	112900	7380788	789	789	789	789	0
549	20240424	112800	7380788	789	789	789	789	0
550	20240424	112700	7380788	789	789	789	789	0
551	20240424	112600	7380788	789	789	789	789	0
552	20240424	112500	7380788	789	789	789	789	0
553	20240424	112400	7380788	789	789	789	789	0
554	20240424	112300	7380788	789	789	789	789	0
555	20240424	112200	7380788	789	789	789	789	0
556	20240424	112100	7380788	789	789	789	789	0
557	20240424	112000	7380788	789	789	789	789	0
558	20240424	111900	7380788	789	789	789	789	0
559	20240424	111800	7380788	789	789	789	789	0
560	20240424	111700	7380788	789	789	789	789	0
561	20240424	111600	7380788	789	789	789	789	0
562	20240424	111500	7380788	789	789	789	789	0
563	20240424	111400	7380788	789	789	789	789	0
564	20240424	111300	7380788	789	789	789	789	0
565	20240424	111200	7380788	789	789	789	789	0
566	20240424	111100	7380788	789	789	789	789	0
567	20240424	111000	7380788	789	789	789	789	0
568	20240424	110900	7380788	789	789	789	789	0
569	20240424	110800	7380788	789	789	789	789	0
570	20240424	110700	7380788	789	789	789	789	0
571	20240424	110600	7380788	789	789	789	789	0
572	20240424	110500	7380788	789	789	789	789	0
573	20240424	110400	7380788	789	789	789	789	0
574	20240424	110300	7380788	789	789	789	789	0
575	20240424	110200	7380788	789	789	789	789	0
576	20240424	110100	7380788	789	789	789	789	0
577	20240424	110000	7380788	789	789	789	789	0
578	20240424	105900	7380788	789	789	789	789	0
579	20240424	105800	7380788	789	789	789	789	0
580	20240424	105700	7380788	789	789	789	789	0
581	20240424	105600	7380788	789	789	789	789	0
582	20240424	105500	7380788	789	789	789	789	0
583	20240424	105400	7380788	789	789	789	789	0
584	20240424	105300	7380788	789	789	789	789	0
585	20240424	105200	7380788	789	789	789	789	0
586	20240424	105100	7380788	789	789	789	789	0
587	20240424	105000	7380788	789	789	789	789	0
588	20240424	104900	7380788	789	789	789	789	0
589	20240424	104800	7380788	789	789	789	789	0
590	20240424	104700	7380788	789	789	789	789	0
591	20240424	104600	7380788	789	789	789	789	0
592	20240424	104500	7380788	789	789	789	789	0
593	20240424	104400	7380788	789	789	789	789	0
594	20240424	104300	7380788	789	789	789	789	0
595	20240424	104200	7380788	789	789	789	789	0
596	20240424	104100	7380788	789	701	789	683	10602
597	20240424	104000	121289	799	799	799	799	0
598	20240424	103900	121289	799	799	799	799	0
599	20240424	103800	121289	799	799	799	799	0
600	20240424	103700	121289	799	799	799	799	0
601	20240424	103600	121289	799	799	799	799	0
602	20240424	103500	121289	799	799	799	799	0
603	20240424	103400	121289	799	799	799	799	0
604	20240424	103300	121289	799	799	799	799	0
605	20240424	103200	121289	799	799	799	799	0
606	20240424	103100	121289	799	799	799	799	0
607	20240424	103000	121289	799	799	799	799	0
608	20240424	102900	121289	799	799	799	799	0
609	20240424	102800	121289	799	799	799	799	0
610	20240424	102700	121289	799	799	799	799	0
611	20240424	102600	121289	799	799	799	799	0
612	20240424	102500	121289	799	799	799	799	0
613	20240424	102400	121289	799	799	799	799	0
614	20240424	102300	121289	799	799	799	799	0
615	20240424	102200	121289	799	799	799	799	0
616	20240424	102100	121289	799	799	799	799	0
617	20240424	102000	121289	799	799	799	799	0
618	20240424	101900	121289	799	799	799	799	0
619	20240424	101800	121289	799	799	799	799	0
620	20240424	101700	121289	799	799	799	799	0
621	20240424	101600	121289	799	799	799	799	0
622	20240424	101500	121289	799	799	799	799	0
623	20240424	101400	121289	799	799	799	799	0
624	20240424	101300	121289	799	799	799	799	0
625	20240424	101200	121289	799	799	799	799	0
626	20240424	101100	121289	799	799	799	799	0
627	20240424	101000	121289	799	799	799	799	0
628	20240424	100900	121289	799	799	799	799	0
629	20240424	100800	121289	799	799	799	799	0
630	20240424	100700	121289	799	799	799	799	0
631	20240424	100600	121289	799	799	799	799	0
632	20240424	100500	121289	799	799	799	799	0
633	20240424	100400	121289	799	799	799	799	0
634	20240424	100300	121289	799	799	799	799	0
635	20240424	100200	121289	799	799	799	799	0
636	20240424	100100	121289	799	799	799	799	0
637	20240424	100000	121289	799	799	799	799	0
638	20240424	095900	121289	799	799	799	799	0
639	20240424	095800	121289	799	799	799	799	0
640	20240424	095700	121289	799	799	799	799	0
641	20240424	095600	121289	799	799	799	799	0
642	20240424	095500	121289	799	799	799	799	0
643	20240424	095400	121289	799	799	799	799	0
644	20240424	095300	121289	799	799	799	799	0
645	20240424	095200	121289	799	799	799	799	0
646	20240424	095100	121289	799	799	799	799	0
647	20240424	095000	121289	799	799	799	799	0
648	20240424	094900	121289	799	799	799	799	0
649	20240424	094800	121289	799	799	799	799	0
650	20240424	094700	121289	799	799	799	799	0
651	20240424	094600	121289	799	799	799	799	0
652	20240424	094500	121289	799	799	799	799	0
653	20240424	094400	121289	799	799	799	799	0
654	20240424	094300	121289	799	799	799	799	0
655	20240424	094200	121289	799	799	799	799	0
656	20240424	094100	121289	799	799	799	799	0
657	20240424	094000	121289	799	799	799	799	0
658	20240424	093900	121289	799	799	799	799	0
659	20240424	093800	121289	799	799	799	799	0
660	20240424	093700	121289	799	799	799	799	0
661	20240424	093600	121289	799	799	799	799	0
662	20240424	093500	121289	799	799	799	799	0
663	20240424	093400	121289	799	799	799	799	0
664	20240424	093300	121289	799	799	799	799	0
665	20240424	093200	121289	799	799	799	799	0
666	20240424	093100	121289	799	799	799	799	0
667	20240424	093000	121289	799	799	799	799	0
668	20240424	092900	121289	799	799	799	799	0
669	20240424	092800	121289	799	799	799	799	0
670	20240424	092700	121289	799	799	799	799	0
671	20240424	092600	121289	799	799	799	799	0
672	20240424	092500	121289	799	799	799	799	0
673	20240424	092400	121289	799	799	799	799	0
674	20240424	092300	121289	799	799	799	799	0
675	20240424	092200	121289	799	799	799	799	0
676	20240424	092100	121289	799	799	799	799	0
677	20240424	092000	121289	799	799	799	799	0
678	20240424	091900	121289	799	799	799	799	0
679	20240424	091800	121289	799	799	799	799	0
680	20240424	091700	121289	799	799	799	799	0
681	20240424	091600	121289	799	799	799	799	0
682	20240424	091500	121289	799	799	799	799	0
683	20240424	091400	121289	799	799	799	799	0
684	20240424	091300	121289	799	799	799	799	0
685	20240424	091200	121289	799	799	799	799	1
686	20240424	091100	120490	750	750	750	750	0
687	20240424	091000	120490	750	750	750	750	0
688	20240424	090900	120490	750	750	750	750	0
689	20240424	090800	120490	750	750	750	750	0
690	20240424	090700	120490	750	750	750	750	0
691	20240424	090600	120490	750	750	750	750	0
692	20240424	090500	120490	750	750	750	750	150
693	20240424	090400	7990	799	799	799	799	0
694	20240424	090300	7990	799	799	799	799	0
695	20240424	090200	7990	799	799	799	799	10
696	20240424	090100	0	799	799	799	799	0
697	20240424	090000	0	799	799	799	799	0