KissMeData/275630/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205900	43998515	4165	4165	4165	4165	1254
3	20240424	205800	43998515	4165	4165	4165	4165	0
4	20240424	205700	43998515	4165	4165	4165	4165	0
5	20240424	205600	43998515	4165	4165	4165	4165	0
6	20240424	205500	43998515	4165	4165	4165	4165	0
7	20240424	205400	43998515	4165	4165	4165	4165	0
8	20240424	205300	43998515	4165	4165	4165	4165	0
9	20240424	205200	43998515	4165	4165	4165	4165	0
10	20240424	205100	43998515	4165	4165	4165	4165	0
11	20240424	205000	43998515	4165	4165	4165	4165	0
12	20240424	204900	43998515	4165	4165	4165	4165	0
13	20240424	204800	43998515	4165	4165	4165	4165	0
14	20240424	204700	43998515	4165	4165	4165	4165	0
15	20240424	204600	43998515	4165	4165	4165	4165	0
16	20240424	204500	43998515	4165	4165	4165	4165	0
17	20240424	204400	43998515	4165	4165	4165	4165	0
18	20240424	204300	43998515	4165	4165	4165	4165	0
19	20240424	204200	43998515	4165	4165	4165	4165	0
20	20240424	204100	43998515	4165	4165	4165	4165	0
21	20240424	204000	43998515	4165	4165	4165	4165	0
22	20240424	203900	43998515	4165	4165	4165	4165	0
23	20240424	203800	43998515	4165	4165	4165	4165	0
24	20240424	203700	43998515	4165	4165	4165	4165	0
25	20240424	203600	43998515	4165	4165	4165	4165	0
26	20240424	203500	43998515	4165	4165	4165	4165	0
27	20240424	203400	43998515	4165	4165	4165	4165	0
28	20240424	203300	43998515	4165	4165	4165	4165	0
29	20240424	203200	43998515	4165	4165	4165	4165	0
30	20240424	203100	43998515	4165	4165	4165	4165	0
31	20240424	203000	43998515	4165	4165	4165	4165	0
32	20240424	202900	43998515	4165	4165	4165	4165	1254
33	20240424	202800	43998515	4165	4165	4165	4165	0
34	20240424	202700	43998515	4165	4165	4165	4165	0
35	20240424	202600	43998515	4165	4165	4165	4165	0
36	20240424	202500	43998515	4165	4165	4165	4165	0
37	20240424	202400	43998515	4165	4165	4165	4165	0
38	20240424	202300	43998515	4165	4165	4165	4165	0
39	20240424	202200	43998515	4165	4165	4165	4165	0
40	20240424	202100	43998515	4165	4165	4165	4165	0
41	20240424	202000	43998515	4165	4165	4165	4165	0
42	20240424	201900	43998515	4165	4165	4165	4165	0
43	20240424	201800	43998515	4165	4165	4165	4165	0
44	20240424	201700	43998515	4165	4165	4165	4165	0
45	20240424	201600	43998515	4165	4165	4165	4165	0
46	20240424	201500	43998515	4165	4165	4165	4165	0
47	20240424	201400	43998515	4165	4165	4165	4165	0
48	20240424	201300	43998515	4165	4165	4165	4165	0
49	20240424	201200	43998515	4165	4165	4165	4165	0
50	20240424	201100	43998515	4165	4165	4165	4165	0
51	20240424	201000	43998515	4165	4165	4165	4165	0
52	20240424	200900	43998515	4165	4165	4165	4165	0
53	20240424	200800	43998515	4165	4165	4165	4165	0
54	20240424	200700	43998515	4165	4165	4165	4165	0
55	20240424	200600	43998515	4165	4165	4165	4165	0
56	20240424	200500	43998515	4165	4165	4165	4165	0
57	20240424	200400	43998515	4165	4165	4165	4165	0
58	20240424	200300	43998515	4165	4165	4165	4165	0
59	20240424	200200	43998515	4165	4165	4165	4165	0
60	20240424	200100	43998515	4165	4165	4165	4165	0
61	20240424	200000	43998515	4165	4165	4165	4165	0
62	20240424	195900	43998515	4165	4165	4165	4165	1254
63	20240424	195800	43998515	4165	4165	4165	4165	0
64	20240424	195700	43998515	4165	4165	4165	4165	0
65	20240424	195600	43998515	4165	4165	4165	4165	0
66	20240424	195500	43998515	4165	4165	4165	4165	0
67	20240424	195400	43998515	4165	4165	4165	4165	0
68	20240424	195300	43998515	4165	4165	4165	4165	0
69	20240424	195200	43998515	4165	4165	4165	4165	0
70	20240424	195100	43998515	4165	4165	4165	4165	0
71	20240424	195000	43998515	4165	4165	4165	4165	0
72	20240424	194900	43998515	4165	4165	4165	4165	0
73	20240424	194800	43998515	4165	4165	4165	4165	0
74	20240424	194700	43998515	4165	4165	4165	4165	0
75	20240424	194600	43998515	4165	4165	4165	4165	0
76	20240424	194500	43998515	4165	4165	4165	4165	0
77	20240424	194400	43998515	4165	4165	4165	4165	0
78	20240424	194300	43998515	4165	4165	4165	4165	0
79	20240424	194200	43998515	4165	4165	4165	4165	0
80	20240424	194100	43998515	4165	4165	4165	4165	0
81	20240424	194000	43998515	4165	4165	4165	4165	0
82	20240424	193900	43998515	4165	4165	4165	4165	0
83	20240424	193800	43998515	4165	4165	4165	4165	0
84	20240424	193700	43998515	4165	4165	4165	4165	0
85	20240424	193600	43998515	4165	4165	4165	4165	0
86	20240424	193500	43998515	4165	4165	4165	4165	0
87	20240424	193400	43998515	4165	4165	4165	4165	0
88	20240424	193300	43998515	4165	4165	4165	4165	0
89	20240424	193200	43998515	4165	4165	4165	4165	0
90	20240424	193100	43998515	4165	4165	4165	4165	0
91	20240424	193000	43998515	4165	4165	4165	4165	0
92	20240424	192900	43998515	4165	4165	4165	4165	1254
93	20240424	192800	43998515	4165	4165	4165	4165	0
94	20240424	192700	43998515	4165	4165	4165	4165	0
95	20240424	192600	43998515	4165	4165	4165	4165	0
96	20240424	192500	43998515	4165	4165	4165	4165	0
97	20240424	192400	43998515	4165	4165	4165	4165	0
98	20240424	192300	43998515	4165	4165	4165	4165	0
99	20240424	192200	43998515	4165	4165	4165	4165	0
100	20240424	192100	43998515	4165	4165	4165	4165	0
101	20240424	192000	43998515	4165	4165	4165	4165	0
102	20240424	191900	43998515	4165	4165	4165	4165	0
103	20240424	191800	43998515	4165	4165	4165	4165	0
104	20240424	191700	43998515	4165	4165	4165	4165	0
105	20240424	191600	43998515	4165	4165	4165	4165	0
106	20240424	191500	43998515	4165	4165	4165	4165	0
107	20240424	191400	43998515	4165	4165	4165	4165	0
108	20240424	191300	43998515	4165	4165	4165	4165	0
109	20240424	191200	43998515	4165	4165	4165	4165	0
110	20240424	191100	43998515	4165	4165	4165	4165	0
111	20240424	191000	43998515	4165	4165	4165	4165	0
112	20240424	190900	43998515	4165	4165	4165	4165	0
113	20240424	190800	43998515	4165	4165	4165	4165	0
114	20240424	190700	43998515	4165	4165	4165	4165	0
115	20240424	190600	43998515	4165	4165	4165	4165	0
116	20240424	190500	43998515	4165	4165	4165	4165	0
117	20240424	190400	43998515	4165	4165	4165	4165	0
118	20240424	190300	43998515	4165	4165	4165	4165	0
119	20240424	190200	43998515	4165	4165	4165	4165	0
120	20240424	190100	43998515	4165	4165	4165	4165	0
121	20240424	190000	43998515	4165	4165	4165	4165	0
122	20240424	185900	43998515	4165	4165	4165	4165	1254
123	20240424	185800	43998515	4165	4165	4165	4165	0
124	20240424	185700	43998515	4165	4165	4165	4165	0
125	20240424	185600	43998515	4165	4165	4165	4165	0
126	20240424	185500	43998515	4165	4165	4165	4165	0
127	20240424	185400	43998515	4165	4165	4165	4165	0
128	20240424	185300	43998515	4165	4165	4165	4165	0
129	20240424	185200	43998515	4165	4165	4165	4165	0
130	20240424	185100	43998515	4165	4165	4165	4165	0
131	20240424	185000	43998515	4165	4165	4165	4165	0
132	20240424	184900	43998515	4165	4165	4165	4165	0
133	20240424	184800	43998515	4165	4165	4165	4165	0
134	20240424	184700	43998515	4165	4165	4165	4165	0
135	20240424	184600	43998515	4165	4165	4165	4165	0
136	20240424	184500	43998515	4165	4165	4165	4165	0
137	20240424	184400	43998515	4165	4165	4165	4165	0
138	20240424	184300	43998515	4165	4165	4165	4165	0
139	20240424	184200	43998515	4165	4165	4165	4165	0
140	20240424	184100	43998515	4165	4165	4165	4165	0
141	20240424	184000	43998515	4165	4165	4165	4165	0
142	20240424	183900	43998515	4165	4165	4165	4165	0
143	20240424	183800	43998515	4165	4165	4165	4165	0
144	20240424	183700	43998515	4165	4165	4165	4165	0
145	20240424	183600	43998515	4165	4165	4165	4165	0
146	20240424	183500	43998515	4165	4165	4165	4165	0
147	20240424	183400	43998515	4165	4165	4165	4165	0
148	20240424	183300	43998515	4165	4165	4165	4165	0
149	20240424	183200	43998515	4165	4165	4165	4165	0
150	20240424	183100	43998515	4165	4165	4165	4165	0
151	20240424	183000	43998515	4165	4165	4165	4165	0
152	20240424	182900	43998515	4165	4165	4165	4165	1254
153	20240424	182800	43998515	4165	4165	4165	4165	0
154	20240424	182700	43998515	4165	4165	4165	4165	0
155	20240424	182600	43998515	4165	4165	4165	4165	0
156	20240424	182500	43998515	4165	4165	4165	4165	0
157	20240424	182400	43998515	4165	4165	4165	4165	0
158	20240424	182300	43998515	4165	4165	4165	4165	0
159	20240424	182200	43998515	4165	4165	4165	4165	0
160	20240424	182100	43998515	4165	4165	4165	4165	0
161	20240424	182000	43998515	4165	4165	4165	4165	0
162	20240424	181900	43998515	4165	4165	4165	4165	0
163	20240424	181800	43998515	4165	4165	4165	4165	0
164	20240424	181700	43998515	4165	4165	4165	4165	0
165	20240424	181600	43998515	4165	4165	4165	4165	0
166	20240424	181500	43998515	4165	4165	4165	4165	0
167	20240424	181400	43998515	4165	4165	4165	4165	0
168	20240424	181300	43998515	4165	4165	4165	4165	0
169	20240424	181200	43998515	4165	4165	4165	4165	0
170	20240424	181100	43998515	4165	4165	4165	4165	0
171	20240424	181000	43998515	4165	4165	4165	4165	0
172	20240424	180900	43998515	4165	4165	4165	4165	0
173	20240424	180800	43998515	4165	4165	4165	4165	0
174	20240424	180700	43998515	4165	4165	4165	4165	0
175	20240424	180600	43998515	4165	4165	4165	4165	0
176	20240424	180500	43998515	4165	4165	4165	4165	0
177	20240424	180400	43998515	4165	4165	4165	4165	0
178	20240424	180300	43998515	4165	4165	4165	4165	0
179	20240424	180200	43998515	4165	4165	4165	4165	0
180	20240424	180100	43998515	4165	4165	4165	4165	0
181	20240424	180000	43998515	4165	4165	4165	4165	0
182	20240424	175900	43998515	4165	4165	4165	4165	1254
183	20240424	175800	43998515	4165	4165	4165	4165	0
184	20240424	175700	43998515	4165	4165	4165	4165	0
185	20240424	175600	43998515	4165	4165	4165	4165	0
186	20240424	175500	43998515	4165	4165	4165	4165	0
187	20240424	175400	43998515	4165	4165	4165	4165	0
188	20240424	175300	43998515	4165	4165	4165	4165	0
189	20240424	175200	43998515	4165	4165	4165	4165	0
190	20240424	175100	43998515	4165	4165	4165	4165	0
191	20240424	175000	43998515	4165	4165	4165	4165	0
192	20240424	174900	43998515	4165	4165	4165	4165	0
193	20240424	174800	43998515	4165	4165	4165	4165	0
194	20240424	174700	43998515	4165	4165	4165	4165	0
195	20240424	174600	43998515	4165	4165	4165	4165	0
196	20240424	174500	43998515	4165	4165	4165	4165	0
197	20240424	174400	43998515	4165	4165	4165	4165	0
198	20240424	174300	43998515	4165	4165	4165	4165	0
199	20240424	174200	43998515	4165	4165	4165	4165	0
200	20240424	174100	43998515	4165	4165	4165	4165	0
201	20240424	174000	43998515	4165	4165	4165	4165	0
202	20240424	173900	43998515	4165	4165	4165	4165	0
203	20240424	173800	43998515	4165	4165	4165	4165	0
204	20240424	173700	43998515	4165	4165	4165	4165	0
205	20240424	173600	43998515	4165	4165	4165	4165	0
206	20240424	173500	43998515	4165	4165	4165	4165	0
207	20240424	173400	43998515	4165	4165	4165	4165	0
208	20240424	173300	43998515	4165	4165	4165	4165	0
209	20240424	173200	43998515	4165	4165	4165	4165	0
210	20240424	173100	43998515	4165	4165	4165	4165	0
211	20240424	173000	43998515	4165	4165	4165	4165	0
212	20240424	172900	43998515	4165	4165	4165	4165	1254
213	20240424	172800	43998515	4165	4165	4165	4165	0
214	20240424	172700	43998515	4165	4165	4165	4165	0
215	20240424	172600	43998515	4165	4165	4165	4165	0
216	20240424	172500	43998515	4165	4165	4165	4165	0
217	20240424	172400	43998515	4165	4165	4165	4165	0
218	20240424	172300	43998515	4165	4165	4165	4165	0
219	20240424	172200	43998515	4165	4165	4165	4165	0
220	20240424	172100	43998515	4165	4165	4165	4165	0
221	20240424	172000	43998515	4165	4165	4165	4165	0
222	20240424	171900	43998515	4165	4165	4165	4165	0
223	20240424	171800	43998515	4165	4165	4165	4165	0
224	20240424	171700	43998515	4165	4165	4165	4165	0
225	20240424	171600	43998515	4165	4165	4165	4165	0
226	20240424	171500	43998515	4165	4165	4165	4165	0
227	20240424	171400	43998515	4165	4165	4165	4165	0
228	20240424	171300	43998515	4165	4165	4165	4165	0
229	20240424	171200	43998515	4165	4165	4165	4165	0
230	20240424	171100	43998515	4165	4165	4165	4165	0
231	20240424	171000	43998515	4165	4165	4165	4165	0
232	20240424	170900	43998515	4165	4165	4165	4165	0
233	20240424	170800	43998515	4165	4165	4165	4165	0
234	20240424	170700	43998515	4165	4165	4165	4165	0
235	20240424	170600	43998515	4165	4165	4165	4165	0
236	20240424	170500	43998515	4165	4165	4165	4165	0
237	20240424	170400	43998515	4165	4165	4165	4165	0
238	20240424	170300	43998515	4165	4165	4165	4165	0
239	20240424	170200	43998515	4165	4165	4165	4165	0
240	20240424	170100	43998515	4165	4165	4165	4165	0
241	20240424	170000	43998515	4165	4165	4165	4165	0
242	20240424	165900	43998515	4165	4165	4165	4165	1254
243	20240424	165800	43998515	4165	4165	4165	4165	0
244	20240424	165700	43998515	4165	4165	4165	4165	0
245	20240424	165600	43998515	4165	4165	4165	4165	0
246	20240424	165500	43998515	4165	4165	4165	4165	0
247	20240424	165400	43998515	4165	4165	4165	4165	0
248	20240424	165300	43998515	4165	4165	4165	4165	0
249	20240424	165200	43998515	4165	4165	4165	4165	0
250	20240424	165100	43998515	4165	4165	4165	4165	0
251	20240424	165000	43998515	4165	4165	4165	4165	0
252	20240424	164900	43998515	4165	4165	4165	4165	0
253	20240424	164800	43998515	4165	4165	4165	4165	0
254	20240424	164700	43998515	4165	4165	4165	4165	0
255	20240424	164600	43998515	4165	4165	4165	4165	0
256	20240424	164500	43998515	4165	4165	4165	4165	0
257	20240424	164400	43998515	4165	4165	4165	4165	0
258	20240424	164300	43998515	4165	4165	4165	4165	0
259	20240424	164200	43998515	4165	4165	4165	4165	0
260	20240424	164100	43998515	4165	4165	4165	4165	0
261	20240424	164000	43998515	4165	4165	4165	4165	0
262	20240424	163900	43998515	4165	4165	4165	4165	0
263	20240424	163800	43998515	4165	4165	4165	4165	0
264	20240424	163700	43998515	4165	4165	4165	4165	0
265	20240424	163600	43998515	4165	4165	4165	4165	0
266	20240424	163500	43998515	4165	4165	4165	4165	0
267	20240424	163400	43998515	4165	4165	4165	4165	0
268	20240424	163300	43998515	4165	4165	4165	4165	0
269	20240424	163200	43998515	4165	4165	4165	4165	0
270	20240424	163100	43998515	4165	4165	4165	4165	0
271	20240424	163000	43998515	4165	4165	4165	4165	0
272	20240424	162900	43998515	4165	4165	4165	4165	1254
273	20240424	162800	43998515	4165	4165	4165	4165	0
274	20240424	162700	43998515	4165	4165	4165	4165	0
275	20240424	162600	43998515	4165	4165	4165	4165	0
276	20240424	162500	43998515	4165	4165	4165	4165	0
277	20240424	162400	43998515	4165	4165	4165	4165	0
278	20240424	162300	43998515	4165	4165	4165	4165	0
279	20240424	162200	43998515	4165	4165	4165	4165	0
280	20240424	162100	43998515	4165	4165	4165	4165	0
281	20240424	162000	43998515	4165	4165	4165	4165	0
282	20240424	161900	43998515	4165	4165	4165	4165	0
283	20240424	161800	43998515	4165	4165	4165	4165	0
284	20240424	161700	43998515	4165	4165	4165	4165	0
285	20240424	161600	43998515	4165	4165	4165	4165	0
286	20240424	161500	43998515	4165	4165	4165	4165	0
287	20240424	161400	43998515	4165	4165	4165	4165	0
288	20240424	161300	43998515	4165	4165	4165	4165	0
289	20240424	161200	43998515	4165	4165	4165	4165	0
290	20240424	161100	43998515	4165	4165	4165	4165	0
291	20240424	161000	43998515	4165	4165	4165	4165	0
292	20240424	160900	43998515	4165	4165	4165	4165	0
293	20240424	160800	43998515	4165	4165	4165	4165	0
294	20240424	160700	43998515	4165	4165	4165	4165	0
295	20240424	160600	43998515	4165	4165	4165	4165	0
296	20240424	160500	43998515	4165	4165	4165	4165	0
297	20240424	160400	43998515	4165	4165	4165	4165	0
298	20240424	160300	43998515	4165	4165	4165	4165	0
299	20240424	160200	43998515	4165	4165	4165	4165	0
300	20240424	160100	43998515	4165	4165	4165	4165	0
301	20240424	160000	43998515	4165	4165	4165	4165	0
302	20240424	155900	43998515	4165	4165	4165	4165	1254
303	20240424	155800	43998515	4165	4165	4165	4165	0
304	20240424	155700	43998515	4165	4165	4165	4165	0
305	20240424	155600	43998515	4165	4165	4165	4165	0
306	20240424	155500	43998515	4165	4165	4165	4165	0
307	20240424	155400	43998515	4165	4165	4165	4165	0
308	20240424	155300	43998515	4165	4165	4165	4165	0
309	20240424	155200	43998515	4165	4165	4165	4165	0
310	20240424	155100	43998515	4165	4165	4165	4165	0
311	20240424	155000	43998515	4165	4165	4165	4165	0
312	20240424	154900	43998515	4165	4165	4165	4165	0
313	20240424	154800	43998515	4165	4165	4165	4165	0
314	20240424	154700	43998515	4165	4165	4165	4165	0
315	20240424	154600	43998515	4165	4165	4165	4165	0
316	20240424	154500	43998515	4165	4165	4165	4165	0
317	20240424	154400	43998515	4165	4165	4165	4165	0
318	20240424	154300	43998515	4165	4165	4165	4165	0
319	20240424	154200	43998515	4165	4165	4165	4165	0
320	20240424	154100	43998515	4165	4165	4165	4165	0
321	20240424	154000	43998515	4165	4165	4165	4165	0
322	20240424	153900	43998515	4165	4165	4165	4165	0
323	20240424	153800	43998515	4165	4165	4165	4165	0
324	20240424	153700	43998515	4165	4165	4165	4165	0
325	20240424	153600	43998515	4165	4165	4165	4165	0
326	20240424	153500	43998515	4165	4165	4165	4165	0
327	20240424	153400	43998515	4165	4165	4165	4165	0
328	20240424	153300	43998515	4165	4165	4165	4165	0
329	20240424	153200	43998515	4165	4165	4165	4165	0
330	20240424	153100	43998515	4165	4165	4165	4165	0
331	20240424	153000	43998515	4165	4165	4165	4165	1254
332	20240424	152900	38775605	4190	4190	4190	4190	0
333	20240424	152800	38775605	4190	4190	4190	4190	0
334	20240424	152700	38775605	4190	4190	4190	4190	0
335	20240424	152600	38775605	4190	4190	4190	4190	0
336	20240424	152500	38775605	4190	4190	4190	4190	0
337	20240424	152400	38775605	4190	4190	4190	4190	0
338	20240424	152300	38775605	4190	4190	4190	4190	0
339	20240424	152200	38775605	4190	4190	4190	4190	0
340	20240424	152100	38775605	4190	4190	4190	4190	0
341	20240424	152000	38775605	4190	4190	4190	4190	0
342	20240424	151900	38775605	4190	4180	4190	4175	69
343	20240424	151800	38486840	4190	4180	4190	4180	67
344	20240424	151700	38206500	4190	4190	4190	4190	0
345	20240424	151600	38206500	4190	4190	4190	4190	18
346	20240424	151500	38131080	4190	4190	4190	4190	0
347	20240424	151400	38131080	4190	4190	4190	4190	0
348	20240424	151300	38131080	4190	4190	4190	4190	0
349	20240424	151200	38131080	4190	4190	4190	4190	0
350	20240424	151100	38131080	4190	4190	4190	4190	0
351	20240424	151000	38131080	4190	4190	4190	4190	0
352	20240424	150900	38131080	4190	4190	4190	4190	0
353	20240424	150800	38131080	4190	4190	4190	4190	0
354	20240424	150700	38131080	4190	4180	4190	4180	103
355	20240424	150600	37700525	4180	4180	4180	4180	31
356	20240424	150500	37570945	4180	4180	4180	4180	68
357	20240424	150400	37286705	4185	4185	4185	4185	0
358	20240424	150300	37286705	4185	4185	4185	4185	0
359	20240424	150200	37286705	4185	4185	4185	4185	0
360	20240424	150100	37286705	4185	4185	4185	4185	0
361	20240424	150000	37286705	4185	4185	4185	4185	1
362	20240424	145900	37282520	4185	4185	4185	4185	18
363	20240424	145800	37207190	4190	4190	4190	4190	0
364	20240424	145700	37207190	4190	4190	4190	4190	0
365	20240424	145600	37207190	4190	4190	4190	4190	0
366	20240424	145500	37207190	4190	4190	4190	4190	0
367	20240424	145400	37207190	4190	4190	4190	4190	0
368	20240424	145300	37207190	4190	4190	4190	4190	0
369	20240424	145200	37207190	4190	4190	4190	4190	0
370	20240424	145100	37207190	4190	4190	4190	4190	0
371	20240424	145000	37207190	4190	4190	4190	4190	51
372	20240424	144900	36993500	4190	4190	4190	4190	0
373	20240424	144800	36993500	4190	4190	4190	4190	0
374	20240424	144700	36993500	4190	4190	4190	4190	72
375	20240424	144600	36691820	4175	4185	4185	4175	609
376	20240424	144500	34146835	4190	4190	4190	4190	0
377	20240424	144400	34146835	4190	4190	4190	4190	0
378	20240424	144300	34146835	4190	4190	4190	4190	0
379	20240424	144200	34146835	4190	4190	4190	4190	0
380	20240424	144100	34146835	4190	4190	4190	4190	0
381	20240424	144000	34146835	4190	4190	4190	4190	0
382	20240424	143900	34146835	4190	4190	4190	4190	0
383	20240424	143800	34146835	4190	4190	4190	4190	6
384	20240424	143700	34121695	4185	4185	4185	4185	0
385	20240424	143600	34121695	4185	4185	4185	4185	0
386	20240424	143500	34121695	4185	4185	4185	4185	2
387	20240424	143400	34113325	4185	4185	4185	4185	0
388	20240424	143300	34113325	4185	4185	4185	4185	0
389	20240424	143200	34113325	4185	4185	4185	4185	0
390	20240424	143100	34113325	4185	4185	4185	4185	0
391	20240424	143000	34113325	4185	4185	4185	4185	73
392	20240424	142900	33807820	4190	4190	4190	4190	0
393	20240424	142800	33807820	4190	4190	4190	4190	0
394	20240424	142700	33807820	4190	4190	4190	4190	0
395	20240424	142600	33807820	4190	4190	4190	4190	0
396	20240424	142500	33807820	4190	4190	4190	4190	0
397	20240424	142400	33807820	4190	4190	4190	4190	0
398	20240424	142300	33807820	4190	4190	4190	4190	0
399	20240424	142200	33807820	4190	4190	4190	4190	0
400	20240424	142100	33807820	4190	4190	4190	4190	6
401	20240424	142000	33782680	4190	4190	4190	4190	0
402	20240424	141900	33782680	4190	4190	4190	4190	0
403	20240424	141800	33782680	4190	4190	4190	4190	0
404	20240424	141700	33782680	4190	4190	4190	4190	0
405	20240424	141600	33782680	4190	4190	4190	4190	6
406	20240424	141500	33757540	4190	4185	4190	4185	8
407	20240424	141400	33724030	4190	4190	4190	4190	0
408	20240424	141300	33724030	4190	4190	4190	4190	0
409	20240424	141200	33724030	4190	4190	4190	4190	0
410	20240424	141100	33724030	4190	4190	4190	4190	0
411	20240424	141000	33724030	4190	4190	4190	4190	0
412	20240424	140900	33724030	4190	4190	4190	4190	0
413	20240424	140800	33724030	4190	4190	4190	4190	0
414	20240424	140700	33724030	4190	4190	4190	4190	0
415	20240424	140600	33724030	4190	4190	4190	4190	7
416	20240424	140500	33694700	4190	4190	4190	4190	0
417	20240424	140400	33694700	4190	4190	4190	4190	0
418	20240424	140300	33694700	4190	4190	4190	4190	0
419	20240424	140200	33694700	4190	4190	4190	4190	0
420	20240424	140100	33694700	4190	4190	4190	4190	6
421	20240424	140000	33669560	4190	4190	4190	4190	0
422	20240424	135900	33669560	4190	4190	4190	4190	0
423	20240424	135800	33669560	4190	4190	4190	4190	5
424	20240424	135700	33648610	4190	4190	4190	4190	0
425	20240424	135600	33648610	4190	4190	4190	4190	1
426	20240424	135500	33644420	4185	4185	4185	4185	2
427	20240424	135400	33636050	4190	4190	4190	4190	0
428	20240424	135300	33636050	4190	4190	4190	4190	0
429	20240424	135200	33636050	4190	4200	4200	4190	7
430	20240424	135100	33606710	4195	4195	4195	4195	5
431	20240424	135000	33585735	4200	4200	4200	4200	0
432	20240424	134900	33585735	4200	4200	4200	4200	0
433	20240424	134800	33585735	4200	4200	4200	4200	0
434	20240424	134700	33585735	4200	4200	4200	4200	1
435	20240424	134600	33581535	4190	4190	4190	4190	0
436	20240424	134500	33581535	4190	4190	4190	4190	0
437	20240424	134400	33581535	4190	4190	4190	4190	0
438	20240424	134300	33581535	4190	4190	4190	4190	0
439	20240424	134200	33581535	4190	4190	4190	4190	0
440	20240424	134100	33581535	4190	4195	4195	4190	11
441	20240424	134000	33535415	4190	4190	4190	4190	0
442	20240424	133900	33535415	4190	4190	4190	4190	1
443	20240424	133800	33531225	4185	4185	4185	4185	0
444	20240424	133700	33531225	4185	4185	4185	4185	0
445	20240424	133600	33531225	4185	4185	4185	4185	0
446	20240424	133500	33531225	4185	4185	4185	4185	2
447	20240424	133400	33522855	4200	4200	4200	4200	0
448	20240424	133300	33522855	4200	4200	4200	4200	25
449	20240424	133200	33417855	4200	4185	4200	4185	15
450	20240424	133100	33354990	4185	4185	4185	4185	6
451	20240424	133000	33329880	4185	4185	4185	4185	600
452	20240424	132900	30818880	4185	4185	4185	4185	0
453	20240424	132800	30818880	4185	4185	4185	4185	0
454	20240424	132700	30818880	4185	4185	4185	4185	0
455	20240424	132600	30818880	4185	4185	4185	4185	6
456	20240424	132500	30793770	4180	4180	4180	4180	0
457	20240424	132400	30793770	4180	4180	4180	4180	0
458	20240424	132300	30793770	4180	4180	4180	4180	0
459	20240424	132200	30793770	4180	4180	4180	4180	1
460	20240424	132100	30789590	4185	4185	4185	4185	6
461	20240424	132000	30764480	4185	4185	4185	4185	6
462	20240424	131900	30739370	4185	4185	4185	4185	0
463	20240424	131800	30739370	4185	4185	4185	4185	10
464	20240424	131700	30697520	4180	4180	4180	4180	0
465	20240424	131600	30697520	4180	4180	4180	4180	2
466	20240424	131500	30689160	4180	4180	4180	4180	2
467	20240424	131400	30680800	4185	4185	4185	4185	0
468	20240424	131300	30680800	4185	4185	4185	4185	6
469	20240424	131200	30655690	4185	4185	4185	4185	0
470	20240424	131100	30655690	4185	4185	4185	4185	0
471	20240424	131000	30655690	4185	4185	4185	4185	0
472	20240424	130900	30655690	4185	4185	4185	4185	0
473	20240424	130800	30655690	4185	4185	4185	4185	6
474	20240424	130700	30630580	4185	4185	4185	4185	0
475	20240424	130600	30630580	4185	4185	4185	4185	0
476	20240424	130500	30630580	4185	4185	4185	4185	0
477	20240424	130400	30630580	4185	4185	4185	4185	8
478	20240424	130300	30597100	4185	4185	4185	4185	0
479	20240424	130200	30597100	4185	4185	4185	4185	0
480	20240424	130100	30597100	4185	4185	4185	4185	0
481	20240424	130000	30597100	4185	4185	4185	4185	0
482	20240424	125900	30597100	4185	4185	4185	4185	0
483	20240424	125800	30597100	4185	4185	4185	4185	0
484	20240424	125700	30597100	4185	4185	4185	4185	5
485	20240424	125600	30576175	4180	4180	4180	4180	0
486	20240424	125500	30576175	4180	4180	4180	4180	2
487	20240424	125400	30567815	4185	4185	4185	4185	0
488	20240424	125300	30567815	4185	4185	4185	4185	0
489	20240424	125200	30567815	4185	4185	4185	4185	0
490	20240424	125100	30567815	4185	4185	4185	4185	5
491	20240424	125000	30546890	4185	4185	4185	4185	18
492	20240424	124900	30471560	4185	4185	4185	4185	0
493	20240424	124800	30471560	4185	4185	4185	4185	0
494	20240424	124700	30471560	4185	4185	4185	4185	6
495	20240424	124600	30446450	4185	4185	4185	4185	0
496	20240424	124500	30446450	4185	4185	4185	4185	0
497	20240424	124400	30446450	4185	4185	4185	4185	0
498	20240424	124300	30446450	4185	4185	4185	4185	6
499	20240424	124200	30421340	4185	4185	4185	4185	0
500	20240424	124100	30421340	4185	4185	4185	4185	0
501	20240424	124000	30421340	4185	4185	4185	4185	0
502	20240424	123900	30421340	4185	4185	4185	4185	0
503	20240424	123800	30421340	4185	4185	4185	4185	0
504	20240424	123700	30421340	4185	4185	4185	4185	0
505	20240424	123600	30421340	4185	4185	4185	4185	6
506	20240424	123500	30396230	4180	4180	4180	4180	2
507	20240424	123400	30387870	4185	4185	4185	4185	0
508	20240424	123300	30387870	4185	4185	4185	4185	0
509	20240424	123200	30387870	4185	4185	4185	4185	0
510	20240424	123100	30387870	4185	4185	4185	4185	6
511	20240424	123000	30362760	4185	4185	4185	4185	0
512	20240424	122900	30362760	4185	4185	4185	4185	0
513	20240424	122800	30362760	4185	4185	4185	4185	0
514	20240424	122700	30362760	4185	4185	4185	4185	0
515	20240424	122600	30362760	4185	4185	4185	4185	6
516	20240424	122500	30337650	4180	4180	4180	4180	0
517	20240424	122400	30337650	4180	4180	4180	4180	0
518	20240424	122300	30337650	4180	4180	4180	4180	0
519	20240424	122200	30337650	4180	4180	4180	4180	0
520	20240424	122100	30337650	4180	4180	4180	4180	0
521	20240424	122000	30337650	4180	4180	4180	4180	0
522	20240424	121900	30337650	4180	4180	4180	4180	0
523	20240424	121800	30337650	4180	4180	4180	4180	0
524	20240424	121700	30337650	4180	4180	4180	4180	6
525	20240424	121600	30312570	4175	4175	4175	4175	0
526	20240424	121500	30312570	4175	4175	4175	4175	2
527	20240424	121400	30304220	4180	4180	4180	4180	0
528	20240424	121300	30304220	4180	4180	4180	4180	0
529	20240424	121200	30304220	4180	4180	4180	4180	0
530	20240424	121100	30304220	4180	4180	4180	4180	6
531	20240424	121000	30279140	4180	4180	4180	4180	0
532	20240424	120900	30279140	4180	4180	4180	4180	0
533	20240424	120800	30279140	4180	4180	4180	4180	0
534	20240424	120700	30279140	4180	4180	4180	4180	12
535	20240424	120600	30228980	4180	4180	4180	4180	0
536	20240424	120500	30228980	4180	4180	4180	4180	0
537	20240424	120400	30228980	4180	4180	4180	4180	0
538	20240424	120300	30228980	4180	4180	4180	4180	0
539	20240424	120200	30228980	4180	4180	4180	4180	0
540	20240424	120100	30228980	4180	4180	4180	4180	0
541	20240424	120000	30228980	4180	4180	4180	4180	0
542	20240424	115900	30228980	4180	4180	4180	4180	0
543	20240424	115800	30228980	4180	4180	4180	4180	4
544	20240424	115700	30212260	4185	4185	4185	4185	5
545	20240424	115600	30191335	4180	4180	4180	4180	0
546	20240424	115500	30191335	4180	4180	4180	4180	2
547	20240424	115400	30182975	4185	4185	4185	4185	0
548	20240424	115300	30182975	4185	4185	4185	4185	0
549	20240424	115200	30182975	4185	4185	4185	4185	0
550	20240424	115100	30182975	4185	4185	4185	4185	5
551	20240424	115000	30162050	4185	4185	4185	4185	0
552	20240424	114900	30162050	4185	4185	4185	4185	0
553	20240424	114800	30162050	4185	4185	4185	4185	6
554	20240424	114700	30136940	4180	4180	4180	4180	0
555	20240424	114600	30136940	4180	4180	4180	4180	0
556	20240424	114500	30136940	4180	4180	4180	4180	0
557	20240424	114400	30136940	4180	4180	4180	4180	0
558	20240424	114300	30136940	4180	4180	4180	4180	0
559	20240424	114200	30136940	4180	4180	4180	4180	0
560	20240424	114100	30136940	4180	4180	4180	4180	0
561	20240424	114000	30136940	4180	4180	4180	4180	0
562	20240424	113900	30136940	4180	4180	4180	4180	56
563	20240424	113800	29902860	4180	4180	4180	4180	6
564	20240424	113700	29877780	4180	4180	4180	4180	12
565	20240424	113600	29827620	4175	4175	4175	4175	0
566	20240424	113500	29827620	4175	4175	4175	4175	42
567	20240424	113400	29652270	4180	4180	4180	4180	0
568	20240424	113300	29652270	4180	4180	4180	4180	0
569	20240424	113200	29652270	4180	4180	4180	4180	0
570	20240424	113100	29652270	4180	4180	4180	4180	54
571	20240424	113000	29426550	4180	4180	4180	4180	0
572	20240424	112900	29426550	4180	4180	4180	4180	18
573	20240424	112800	29351310	4180	4180	4180	4180	30
574	20240424	112700	29225910	4180	4180	4180	4180	30
575	20240424	112600	29100510	4175	4175	4175	4175	0
576	20240424	112500	29100510	4175	4180	4180	4175	54
577	20240424	112400	28874880	4170	4170	4170	4170	30
578	20240424	112300	28749780	4170	4170	4170	4170	0
579	20240424	112200	28749780	4170	4170	4170	4170	31
580	20240424	112100	28620510	4170	4170	4170	4170	24
581	20240424	112000	28520430	4165	4165	4165	4165	0
582	20240424	111900	28520430	4165	4165	4165	4165	0
583	20240424	111800	28520430	4165	4165	4165	4165	0
584	20240424	111700	28520430	4165	4165	4165	4165	0
585	20240424	111600	28520430	4165	4165	4165	4165	0
586	20240424	111500	28520430	4165	4175	4175	4165	1503
587	20240424	111400	22257985	4180	4180	4180	4180	110
588	20240424	111300	21798185	4185	4185	4185	4185	0
589	20240424	111200	21798185	4185	4185	4185	4185	0
590	20240424	111100	21798185	4185	4185	4185	4185	0
591	20240424	111000	21798185	4185	4185	4185	4185	0
592	20240424	110900	21798185	4185	4185	4185	4185	0
593	20240424	110800	21798185	4185	4185	4185	4185	0
594	20240424	110700	21798185	4185	4185	4185	4185	0
595	20240424	110600	21798185	4185	4185	4185	4185	37
596	20240424	110500	21643340	4190	4190	4190	4190	0
597	20240424	110400	21643340	4190	4190	4190	4190	2
598	20240424	110300	21634960	4190	4190	4190	4190	0
599	20240424	110200	21634960	4190	4190	4190	4190	0
600	20240424	110100	21634960	4190	4190	4190	4190	6
601	20240424	110000	21609820	4190	4190	4190	4190	0
602	20240424	105900	21609820	4190	4190	4190	4190	0
603	20240424	105800	21609820	4190	4190	4190	4190	0
604	20240424	105700	21609820	4190	4190	4190	4190	0
605	20240424	105600	21609820	4190	4190	4190	4190	5
606	20240424	105500	21588870	4185	4185	4185	4185	3
607	20240424	105400	21576315	4190	4190	4190	4190	0
608	20240424	105300	21576315	4190	4190	4190	4190	0
609	20240424	105200	21576315	4190	4190	4190	4190	0
610	20240424	105100	21576315	4190	4190	4190	4190	5
611	20240424	105000	21555365	4190	4190	4190	4190	0
612	20240424	104900	21555365	4190	4190	4190	4190	0
613	20240424	104800	21555365	4190	4190	4190	4190	1
614	20240424	104700	21551175	4190	4190	4190	4190	0
615	20240424	104600	21551175	4190	4190	4190	4190	6
616	20240424	104500	21526035	4190	4190	4190	4190	1
617	20240424	104400	21521845	4190	4190	4190	4190	0
618	20240424	104300	21521845	4190	4190	4190	4190	16
619	20240424	104200	21454805	4190	4190	4190	4190	6
620	20240424	104100	21429665	4195	4195	4195	4195	6
621	20240424	104000	21404495	4200	4200	4200	4200	0
622	20240424	103900	21404495	4200	4200	4200	4200	0
623	20240424	103800	21404495	4200	4200	4200	4200	0
624	20240424	103700	21404495	4200	4200	4200	4200	0
625	20240424	103600	21404495	4200	4200	4200	4200	1
626	20240424	103500	21400295	4200	4185	4200	4185	123
627	20240424	103400	20884420	4185	4185	4185	4185	0
628	20240424	103300	20884420	4185	4185	4185	4185	0
629	20240424	103200	20884420	4185	4185	4185	4185	6
630	20240424	103100	20859310	4180	4180	4180	4180	0
631	20240424	103000	20859310	4180	4180	4180	4180	0
632	20240424	102900	20859310	4180	4180	4180	4180	416
633	20240424	102800	19120430	4195	4195	4195	4195	0
634	20240424	102700	19120430	4195	4195	4195	4195	6
635	20240424	102600	19095260	4190	4190	4190	4190	6
636	20240424	102500	19070120	4185	4185	4185	4185	0
637	20240424	102400	19070120	4185	4185	4185	4185	0
638	20240424	102300	19070120	4185	4185	4185	4185	1000
639	20240424	102200	14885120	4185	4190	4190	4185	50
640	20240424	102100	14675860	4185	4185	4185	4185	0
641	20240424	102000	14675860	4185	4205	4205	4185	975
642	20240424	101900	10589170	4215	4215	4215	4215	0
643	20240424	101800	10589170	4215	4215	4215	4215	9
644	20240424	101700	10551235	4220	4220	4220	4220	0
645	20240424	101600	10551235	4220	4220	4220	4220	6
646	20240424	101500	10525915	4220	4215	4220	4215	29
647	20240424	101400	10403550	4220	4220	4220	4220	0
648	20240424	101300	10403550	4220	4220	4220	4220	0
649	20240424	101200	10403550	4220	4220	4220	4220	0
650	20240424	101100	10403550	4220	4220	4220	4220	0
651	20240424	101000	10403550	4220	4220	4220	4220	0
652	20240424	100900	10403550	4220	4220	4220	4220	0
653	20240424	100800	10403550	4220	4220	4220	4220	0
654	20240424	100700	10403550	4220	4220	4220	4220	0
655	20240424	100600	10403550	4220	4220	4220	4220	0
656	20240424	100500	10403550	4220	4220	4220	4220	0
657	20240424	100400	10403550	4220	4220	4220	4220	0
658	20240424	100300	10403550	4220	4220	4220	4220	0
659	20240424	100200	10403550	4220	4220	4220	4220	0
660	20240424	100100	10403550	4220	4220	4220	4220	6
661	20240424	100000	10378230	4220	4220	4220	4220	0
662	20240424	095900	10378230	4220	4220	4220	4220	0
663	20240424	095800	10378230	4220	4220	4220	4220	0
664	20240424	095700	10378230	4220	4220	4220	4220	1
665	20240424	095600	10374010	4220	4220	4220	4220	5
666	20240424	095500	10352910	4215	4215	4215	4215	3
667	20240424	095400	10340265	4215	4215	4215	4215	0
668	20240424	095300	10340265	4215	4215	4215	4215	0
669	20240424	095200	10340265	4215	4215	4215	4215	0
670	20240424	095100	10340265	4215	4215	4215	4215	0
671	20240424	095000	10340265	4215	4215	4215	4215	3
672	20240424	094900	10327620	4215	4215	4215	4215	0
673	20240424	094800	10327620	4215	4215	4215	4215	0
674	20240424	094700	10327620	4215	4215	4215	4215	0
675	20240424	094600	10327620	4215	4215	4215	4215	0
676	20240424	094500	10327620	4215	4215	4215	4215	0
677	20240424	094400	10327620	4215	4215	4215	4215	125
678	20240424	094300	9800745	4220	4220	4220	4220	0
679	20240424	094200	9800745	4220	4220	4220	4220	0
680	20240424	094100	9800745	4220	4220	4220	4220	0
681	20240424	094000	9800745	4220	4220	4220	4220	1
682	20240424	093900	9796525	4220	4220	4220	4220	35
683	20240424	093800	9648825	4220	4220	4220	4220	0
684	20240424	093700	9648825	4220	4220	4220	4220	6
685	20240424	093600	9623505	4215	4215	4215	4215	0
686	20240424	093500	9623505	4215	4215	4215	4215	3
687	20240424	093400	9610860	4220	4220	4220	4220	12
688	20240424	093300	9560220	4220	4220	4220	4220	0
689	20240424	093200	9560220	4220	4220	4220	4220	0
690	20240424	093100	9560220	4220	4220	4220	4220	6
691	20240424	093000	9534900	4220	4220	4220	4220	0
692	20240424	092900	9534900	4220	4220	4220	4220	0
693	20240424	092800	9534900	4220	4215	4220	4215	7
694	20240424	092700	9505365	4215	4220	4220	4215	23
695	20240424	092600	9408365	4220	4220	4220	4220	6
696	20240424	092500	9383045	4225	4225	4225	4225	0
697	20240424	092400	9383045	4225	4225	4225	4225	1
698	20240424	092300	9378820	4220	4220	4220	4220	2
699	20240424	092200	9370380	4270	4235	4270	4205	291
700	20240424	092100	8144590	4275	4230	4275	4230	24
701	20240424	092000	8042675	4230	4230	4230	4230	0
702	20240424	091900	8042675	4230	4230	4230	4230	6
703	20240424	091800	8017295	4275	4275	4275	4275	0
704	20240424	091700	8017295	4275	4275	4275	4275	1
705	20240424	091600	8013020	4220	4260	4260	4210	431
706	20240424	091500	6188665	4310	4260	4310	4260	6
707	20240424	091400	6162965	4300	4300	4300	4300	50
708	20240424	091300	5947965	4300	4255	4300	4255	242
709	20240424	091200	4918130	4255	4255	4255	4255	0
710	20240424	091100	4918130	4255	4250	4255	4250	124
711	20240424	091000	4390590	4255	4255	4255	4255	0
712	20240424	090900	4390590	4255	4255	4255	4255	24
713	20240424	090800	4288470	4255	4250	4255	4250	25
714	20240424	090700	4182100	4255	4255	4255	4255	0
715	20240424	090600	4182100	4255	4300	4300	4255	4
716	20240424	090500	4164990	4265	4255	4265	4255	36
717	20240424	090400	4011680	4250	4250	4250	4250	9
718	20240424	090300	3973430	4250	4255	4255	4250	37
719	20240424	090200	3816000	4240	4240	4240	4240	1
720	20240424	090100	3811760	4240	4240	4240	4240	701
721	20240424	090000	839520	4240	4240	4240	4240	198