KissMeData/263770/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205600	48355515	2715	2715	2715	2715	192
3	20240424	205500	48355515	2715	2715	2715	2715	0
4	20240424	205400	48355515	2715	2715	2715	2715	0
5	20240424	205300	48355515	2715	2715	2715	2715	0
6	20240424	205200	48355515	2715	2715	2715	2715	0
7	20240424	205100	48355515	2715	2715	2715	2715	0
8	20240424	205000	48355515	2715	2715	2715	2715	0
9	20240424	204900	48355515	2715	2715	2715	2715	0
10	20240424	204800	48355515	2715	2715	2715	2715	0
11	20240424	204700	48355515	2715	2715	2715	2715	0
12	20240424	204600	48355515	2715	2715	2715	2715	0
13	20240424	204500	48355515	2715	2715	2715	2715	0
14	20240424	204400	48355515	2715	2715	2715	2715	0
15	20240424	204300	48355515	2715	2715	2715	2715	0
16	20240424	204200	48355515	2715	2715	2715	2715	0
17	20240424	204100	48355515	2715	2715	2715	2715	0
18	20240424	204000	48355515	2715	2715	2715	2715	0
19	20240424	203900	48355515	2715	2715	2715	2715	0
20	20240424	203800	48355515	2715	2715	2715	2715	0
21	20240424	203700	48355515	2715	2715	2715	2715	0
22	20240424	203600	48355515	2715	2715	2715	2715	0
23	20240424	203500	48355515	2715	2715	2715	2715	0
24	20240424	203400	48355515	2715	2715	2715	2715	0
25	20240424	203300	48355515	2715	2715	2715	2715	0
26	20240424	203200	48355515	2715	2715	2715	2715	0
27	20240424	203100	48355515	2715	2715	2715	2715	0
28	20240424	203000	48355515	2715	2715	2715	2715	0
29	20240424	202900	48355515	2715	2715	2715	2715	0
30	20240424	202800	48355515	2715	2715	2715	2715	0
31	20240424	202700	48355515	2715	2715	2715	2715	0
32	20240424	202600	48355515	2715	2715	2715	2715	192
33	20240424	202500	48355515	2715	2715	2715	2715	0
34	20240424	202400	48355515	2715	2715	2715	2715	0
35	20240424	202300	48355515	2715	2715	2715	2715	0
36	20240424	202200	48355515	2715	2715	2715	2715	0
37	20240424	202100	48355515	2715	2715	2715	2715	0
38	20240424	202000	48355515	2715	2715	2715	2715	0
39	20240424	201900	48355515	2715	2715	2715	2715	0
40	20240424	201800	48355515	2715	2715	2715	2715	0
41	20240424	201700	48355515	2715	2715	2715	2715	0
42	20240424	201600	48355515	2715	2715	2715	2715	0
43	20240424	201500	48355515	2715	2715	2715	2715	0
44	20240424	201400	48355515	2715	2715	2715	2715	0
45	20240424	201300	48355515	2715	2715	2715	2715	0
46	20240424	201200	48355515	2715	2715	2715	2715	0
47	20240424	201100	48355515	2715	2715	2715	2715	0
48	20240424	201000	48355515	2715	2715	2715	2715	0
49	20240424	200900	48355515	2715	2715	2715	2715	0
50	20240424	200800	48355515	2715	2715	2715	2715	0
51	20240424	200700	48355515	2715	2715	2715	2715	0
52	20240424	200600	48355515	2715	2715	2715	2715	0
53	20240424	200500	48355515	2715	2715	2715	2715	0
54	20240424	200400	48355515	2715	2715	2715	2715	0
55	20240424	200300	48355515	2715	2715	2715	2715	0
56	20240424	200200	48355515	2715	2715	2715	2715	0
57	20240424	200100	48355515	2715	2715	2715	2715	0
58	20240424	200000	48355515	2715	2715	2715	2715	0
59	20240424	195900	48355515	2715	2715	2715	2715	0
60	20240424	195800	48355515	2715	2715	2715	2715	0
61	20240424	195700	48355515	2715	2715	2715	2715	0
62	20240424	195600	48355515	2715	2715	2715	2715	192
63	20240424	195500	48355515	2715	2715	2715	2715	0
64	20240424	195400	48355515	2715	2715	2715	2715	0
65	20240424	195300	48355515	2715	2715	2715	2715	0
66	20240424	195200	48355515	2715	2715	2715	2715	0
67	20240424	195100	48355515	2715	2715	2715	2715	0
68	20240424	195000	48355515	2715	2715	2715	2715	0
69	20240424	194900	48355515	2715	2715	2715	2715	0
70	20240424	194800	48355515	2715	2715	2715	2715	0
71	20240424	194700	48355515	2715	2715	2715	2715	0
72	20240424	194600	48355515	2715	2715	2715	2715	0
73	20240424	194500	48355515	2715	2715	2715	2715	0
74	20240424	194400	48355515	2715	2715	2715	2715	0
75	20240424	194300	48355515	2715	2715	2715	2715	0
76	20240424	194200	48355515	2715	2715	2715	2715	0
77	20240424	194100	48355515	2715	2715	2715	2715	0
78	20240424	194000	48355515	2715	2715	2715	2715	0
79	20240424	193900	48355515	2715	2715	2715	2715	0
80	20240424	193800	48355515	2715	2715	2715	2715	0
81	20240424	193700	48355515	2715	2715	2715	2715	0
82	20240424	193600	48355515	2715	2715	2715	2715	0
83	20240424	193500	48355515	2715	2715	2715	2715	0
84	20240424	193400	48355515	2715	2715	2715	2715	0
85	20240424	193300	48355515	2715	2715	2715	2715	0
86	20240424	193200	48355515	2715	2715	2715	2715	0
87	20240424	193100	48355515	2715	2715	2715	2715	0
88	20240424	193000	48355515	2715	2715	2715	2715	0
89	20240424	192900	48355515	2715	2715	2715	2715	0
90	20240424	192800	48355515	2715	2715	2715	2715	0
91	20240424	192700	48355515	2715	2715	2715	2715	0
92	20240424	192600	48355515	2715	2715	2715	2715	192
93	20240424	192500	48355515	2715	2715	2715	2715	0
94	20240424	192400	48355515	2715	2715	2715	2715	0
95	20240424	192300	48355515	2715	2715	2715	2715	0
96	20240424	192200	48355515	2715	2715	2715	2715	0
97	20240424	192100	48355515	2715	2715	2715	2715	0
98	20240424	192000	48355515	2715	2715	2715	2715	0
99	20240424	191900	48355515	2715	2715	2715	2715	0
100	20240424	191800	48355515	2715	2715	2715	2715	0
101	20240424	191700	48355515	2715	2715	2715	2715	0
102	20240424	191600	48355515	2715	2715	2715	2715	0
103	20240424	191500	48355515	2715	2715	2715	2715	0
104	20240424	191400	48355515	2715	2715	2715	2715	0
105	20240424	191300	48355515	2715	2715	2715	2715	0
106	20240424	191200	48355515	2715	2715	2715	2715	0
107	20240424	191100	48355515	2715	2715	2715	2715	0
108	20240424	191000	48355515	2715	2715	2715	2715	0
109	20240424	190900	48355515	2715	2715	2715	2715	0
110	20240424	190800	48355515	2715	2715	2715	2715	0
111	20240424	190700	48355515	2715	2715	2715	2715	0
112	20240424	190600	48355515	2715	2715	2715	2715	0
113	20240424	190500	48355515	2715	2715	2715	2715	0
114	20240424	190400	48355515	2715	2715	2715	2715	0
115	20240424	190300	48355515	2715	2715	2715	2715	0
116	20240424	190200	48355515	2715	2715	2715	2715	0
117	20240424	190100	48355515	2715	2715	2715	2715	0
118	20240424	190000	48355515	2715	2715	2715	2715	0
119	20240424	185900	48355515	2715	2715	2715	2715	0
120	20240424	185800	48355515	2715	2715	2715	2715	0
121	20240424	185700	48355515	2715	2715	2715	2715	0
122	20240424	185600	48355515	2715	2715	2715	2715	192
123	20240424	185500	48355515	2715	2715	2715	2715	0
124	20240424	185400	48355515	2715	2715	2715	2715	0
125	20240424	185300	48355515	2715	2715	2715	2715	0
126	20240424	185200	48355515	2715	2715	2715	2715	0
127	20240424	185100	48355515	2715	2715	2715	2715	0
128	20240424	185000	48355515	2715	2715	2715	2715	0
129	20240424	184900	48355515	2715	2715	2715	2715	0
130	20240424	184800	48355515	2715	2715	2715	2715	0
131	20240424	184700	48355515	2715	2715	2715	2715	0
132	20240424	184600	48355515	2715	2715	2715	2715	0
133	20240424	184500	48355515	2715	2715	2715	2715	0
134	20240424	184400	48355515	2715	2715	2715	2715	0
135	20240424	184300	48355515	2715	2715	2715	2715	0
136	20240424	184200	48355515	2715	2715	2715	2715	0
137	20240424	184100	48355515	2715	2715	2715	2715	0
138	20240424	184000	48355515	2715	2715	2715	2715	0
139	20240424	183900	48355515	2715	2715	2715	2715	0
140	20240424	183800	48355515	2715	2715	2715	2715	0
141	20240424	183700	48355515	2715	2715	2715	2715	0
142	20240424	183600	48355515	2715	2715	2715	2715	0
143	20240424	183500	48355515	2715	2715	2715	2715	0
144	20240424	183400	48355515	2715	2715	2715	2715	0
145	20240424	183300	48355515	2715	2715	2715	2715	0
146	20240424	183200	48355515	2715	2715	2715	2715	0
147	20240424	183100	48355515	2715	2715	2715	2715	0
148	20240424	183000	48355515	2715	2715	2715	2715	0
149	20240424	182900	48355515	2715	2715	2715	2715	0
150	20240424	182800	48355515	2715	2715	2715	2715	0
151	20240424	182700	48355515	2715	2715	2715	2715	0
152	20240424	182600	48355515	2715	2715	2715	2715	192
153	20240424	182500	48355515	2715	2715	2715	2715	0
154	20240424	182400	48355515	2715	2715	2715	2715	0
155	20240424	182300	48355515	2715	2715	2715	2715	0
156	20240424	182200	48355515	2715	2715	2715	2715	0
157	20240424	182100	48355515	2715	2715	2715	2715	0
158	20240424	182000	48355515	2715	2715	2715	2715	0
159	20240424	181900	48355515	2715	2715	2715	2715	0
160	20240424	181800	48355515	2715	2715	2715	2715	0
161	20240424	181700	48355515	2715	2715	2715	2715	0
162	20240424	181600	48355515	2715	2715	2715	2715	0
163	20240424	181500	48355515	2715	2715	2715	2715	0
164	20240424	181400	48355515	2715	2715	2715	2715	0
165	20240424	181300	48355515	2715	2715	2715	2715	0
166	20240424	181200	48355515	2715	2715	2715	2715	0
167	20240424	181100	48355515	2715	2715	2715	2715	0
168	20240424	181000	48355515	2715	2715	2715	2715	0
169	20240424	180900	48355515	2715	2715	2715	2715	0
170	20240424	180800	48355515	2715	2715	2715	2715	0
171	20240424	180700	48355515	2715	2715	2715	2715	0
172	20240424	180600	48355515	2715	2715	2715	2715	0
173	20240424	180500	48355515	2715	2715	2715	2715	0
174	20240424	180400	48355515	2715	2715	2715	2715	0
175	20240424	180300	48355515	2715	2715	2715	2715	0
176	20240424	180200	48355515	2715	2715	2715	2715	0
177	20240424	180100	48355515	2715	2715	2715	2715	0
178	20240424	180000	48355515	2715	2715	2715	2715	0
179	20240424	175900	48355515	2715	2715	2715	2715	0
180	20240424	175800	48355515	2715	2715	2715	2715	0
181	20240424	175700	48355515	2715	2715	2715	2715	0
182	20240424	175600	48355515	2715	2715	2715	2715	192
183	20240424	175500	48355515	2715	2715	2715	2715	0
184	20240424	175400	48355515	2715	2715	2715	2715	0
185	20240424	175300	48355515	2715	2715	2715	2715	0
186	20240424	175200	48355515	2715	2715	2715	2715	0
187	20240424	175100	48355515	2715	2715	2715	2715	0
188	20240424	175000	48355515	2715	2715	2715	2715	0
189	20240424	174900	48355515	2715	2715	2715	2715	0
190	20240424	174800	48355515	2715	2715	2715	2715	0
191	20240424	174700	48355515	2715	2715	2715	2715	0
192	20240424	174600	48355515	2715	2715	2715	2715	0
193	20240424	174500	48355515	2715	2715	2715	2715	0
194	20240424	174400	48355515	2715	2715	2715	2715	0
195	20240424	174300	48355515	2715	2715	2715	2715	0
196	20240424	174200	48355515	2715	2715	2715	2715	0
197	20240424	174100	48355515	2715	2715	2715	2715	0
198	20240424	174000	48355515	2715	2715	2715	2715	0
199	20240424	173900	48355515	2715	2715	2715	2715	0
200	20240424	173800	48355515	2715	2715	2715	2715	0
201	20240424	173700	48355515	2715	2715	2715	2715	0
202	20240424	173600	48355515	2715	2715	2715	2715	0
203	20240424	173500	48355515	2715	2715	2715	2715	0
204	20240424	173400	48355515	2715	2715	2715	2715	0
205	20240424	173300	48355515	2715	2715	2715	2715	0
206	20240424	173200	48355515	2715	2715	2715	2715	0
207	20240424	173100	48355515	2715	2715	2715	2715	0
208	20240424	173000	48355515	2715	2715	2715	2715	0
209	20240424	172900	48355515	2715	2715	2715	2715	0
210	20240424	172800	48355515	2715	2715	2715	2715	0
211	20240424	172700	48355515	2715	2715	2715	2715	0
212	20240424	172600	48355515	2715	2715	2715	2715	192
213	20240424	172500	48355515	2715	2715	2715	2715	0
214	20240424	172400	48355515	2715	2715	2715	2715	0
215	20240424	172300	48355515	2715	2715	2715	2715	0
216	20240424	172200	48355515	2715	2715	2715	2715	0
217	20240424	172100	48355515	2715	2715	2715	2715	0
218	20240424	172000	48355515	2715	2715	2715	2715	0
219	20240424	171900	48355515	2715	2715	2715	2715	0
220	20240424	171800	48355515	2715	2715	2715	2715	0
221	20240424	171700	48355515	2715	2715	2715	2715	0
222	20240424	171600	48355515	2715	2715	2715	2715	0
223	20240424	171500	48355515	2715	2715	2715	2715	0
224	20240424	171400	48355515	2715	2715	2715	2715	0
225	20240424	171300	48355515	2715	2715	2715	2715	0
226	20240424	171200	48355515	2715	2715	2715	2715	0
227	20240424	171100	48355515	2715	2715	2715	2715	0
228	20240424	171000	48355515	2715	2715	2715	2715	0
229	20240424	170900	48355515	2715	2715	2715	2715	0
230	20240424	170800	48355515	2715	2715	2715	2715	0
231	20240424	170700	48355515	2715	2715	2715	2715	0
232	20240424	170600	48355515	2715	2715	2715	2715	0
233	20240424	170500	48355515	2715	2715	2715	2715	0
234	20240424	170400	48355515	2715	2715	2715	2715	0
235	20240424	170300	48355515	2715	2715	2715	2715	0
236	20240424	170200	48355515	2715	2715	2715	2715	0
237	20240424	170100	48355515	2715	2715	2715	2715	0
238	20240424	170000	48355515	2715	2715	2715	2715	0
239	20240424	165900	48355515	2715	2715	2715	2715	0
240	20240424	165800	48355515	2715	2715	2715	2715	0
241	20240424	165700	48355515	2715	2715	2715	2715	0
242	20240424	165600	48355515	2715	2715	2715	2715	192
243	20240424	165500	48355515	2715	2715	2715	2715	0
244	20240424	165400	48355515	2715	2715	2715	2715	0
245	20240424	165300	48355515	2715	2715	2715	2715	0
246	20240424	165200	48355515	2715	2715	2715	2715	0
247	20240424	165100	48355515	2715	2715	2715	2715	0
248	20240424	165000	48355515	2715	2715	2715	2715	0
249	20240424	164900	48355515	2715	2715	2715	2715	0
250	20240424	164800	48355515	2715	2715	2715	2715	0
251	20240424	164700	48355515	2715	2715	2715	2715	0
252	20240424	164600	48355515	2715	2715	2715	2715	0
253	20240424	164500	48355515	2715	2715	2715	2715	0
254	20240424	164400	48355515	2715	2715	2715	2715	0
255	20240424	164300	48355515	2715	2715	2715	2715	0
256	20240424	164200	48355515	2715	2715	2715	2715	0
257	20240424	164100	48355515	2715	2715	2715	2715	0
258	20240424	164000	48355515	2715	2715	2715	2715	0
259	20240424	163900	48355515	2715	2715	2715	2715	0
260	20240424	163800	48355515	2715	2715	2715	2715	0
261	20240424	163700	48355515	2715	2715	2715	2715	0
262	20240424	163600	48355515	2715	2715	2715	2715	0
263	20240424	163500	48355515	2715	2715	2715	2715	0
264	20240424	163400	48355515	2715	2715	2715	2715	0
265	20240424	163300	48355515	2715	2715	2715	2715	0
266	20240424	163200	48355515	2715	2715	2715	2715	0
267	20240424	163100	48355515	2715	2715	2715	2715	0
268	20240424	163000	48355515	2715	2715	2715	2715	0
269	20240424	162900	48355515	2715	2715	2715	2715	0
270	20240424	162800	48355515	2715	2715	2715	2715	0
271	20240424	162700	48355515	2715	2715	2715	2715	0
272	20240424	162600	48355515	2715	2715	2715	2715	192
273	20240424	162500	48355515	2715	2715	2715	2715	0
274	20240424	162400	48355515	2715	2715	2715	2715	0
275	20240424	162300	48355515	2715	2715	2715	2715	0
276	20240424	162200	48355515	2715	2715	2715	2715	0
277	20240424	162100	48355515	2715	2715	2715	2715	0
278	20240424	162000	48355515	2715	2715	2715	2715	0
279	20240424	161900	48355515	2715	2715	2715	2715	0
280	20240424	161800	48355515	2715	2715	2715	2715	0
281	20240424	161700	48355515	2715	2715	2715	2715	0
282	20240424	161600	48355515	2715	2715	2715	2715	0
283	20240424	161500	48355515	2715	2715	2715	2715	0
284	20240424	161400	48355515	2715	2715	2715	2715	0
285	20240424	161300	48355515	2715	2715	2715	2715	0
286	20240424	161200	48355515	2715	2715	2715	2715	0
287	20240424	161100	48355515	2715	2715	2715	2715	0
288	20240424	161000	48355515	2715	2715	2715	2715	0
289	20240424	160900	48355515	2715	2715	2715	2715	0
290	20240424	160800	48355515	2715	2715	2715	2715	0
291	20240424	160700	48355515	2715	2715	2715	2715	0
292	20240424	160600	48355515	2715	2715	2715	2715	0
293	20240424	160500	48355515	2715	2715	2715	2715	0
294	20240424	160400	48355515	2715	2715	2715	2715	0
295	20240424	160300	48355515	2715	2715	2715	2715	0
296	20240424	160200	48355515	2715	2715	2715	2715	0
297	20240424	160100	48355515	2715	2715	2715	2715	0
298	20240424	160000	48355515	2715	2715	2715	2715	0
299	20240424	155900	48355515	2715	2715	2715	2715	0
300	20240424	155800	48355515	2715	2715	2715	2715	0
301	20240424	155700	48355515	2715	2715	2715	2715	0
302	20240424	155600	48355515	2715	2715	2715	2715	192
303	20240424	155500	48355515	2715	2715	2715	2715	0
304	20240424	155400	48355515	2715	2715	2715	2715	0
305	20240424	155300	48355515	2715	2715	2715	2715	0
306	20240424	155200	48355515	2715	2715	2715	2715	0
307	20240424	155100	48355515	2715	2715	2715	2715	0
308	20240424	155000	48355515	2715	2715	2715	2715	0
309	20240424	154900	48355515	2715	2715	2715	2715	0
310	20240424	154800	48355515	2715	2715	2715	2715	0
311	20240424	154700	48355515	2715	2715	2715	2715	0
312	20240424	154600	48355515	2715	2715	2715	2715	0
313	20240424	154500	48355515	2715	2715	2715	2715	0
314	20240424	154400	48355515	2715	2715	2715	2715	0
315	20240424	154300	48355515	2715	2715	2715	2715	0
316	20240424	154200	48355515	2715	2715	2715	2715	0
317	20240424	154100	48355515	2715	2715	2715	2715	0
318	20240424	154000	48355515	2715	2715	2715	2715	0
319	20240424	153900	48355515	2715	2715	2715	2715	0
320	20240424	153800	48355515	2715	2715	2715	2715	0
321	20240424	153700	48355515	2715	2715	2715	2715	0
322	20240424	153600	48355515	2715	2715	2715	2715	0
323	20240424	153500	48355515	2715	2715	2715	2715	0
324	20240424	153400	48355515	2715	2715	2715	2715	0
325	20240424	153300	48355515	2715	2715	2715	2715	0
326	20240424	153200	48355515	2715	2715	2715	2715	0
327	20240424	153100	48355515	2715	2715	2715	2715	0
328	20240424	153000	48355515	2715	2715	2715	2715	192
329	20240424	152900	47834235	2720	2720	2720	2720	0
330	20240424	152800	47834235	2720	2720	2720	2720	0
331	20240424	152700	47834235	2720	2720	2720	2720	0
332	20240424	152600	47834235	2720	2720	2720	2720	0
333	20240424	152500	47834235	2720	2720	2720	2720	0
334	20240424	152400	47834235	2720	2720	2720	2720	0
335	20240424	152300	47834235	2720	2720	2720	2720	0
336	20240424	152200	47834235	2720	2720	2720	2720	0
337	20240424	152100	47834235	2720	2720	2720	2720	0
338	20240424	152000	47834235	2720	2720	2720	2720	0
339	20240424	151900	47834235	2720	2720	2720	2720	0
340	20240424	151800	47834235	2720	2720	2720	2720	0
341	20240424	151700	47834235	2720	2720	2720	2720	0
342	20240424	151600	47834235	2720	2720	2720	2720	0
343	20240424	151500	47834235	2720	2720	2720	2720	0
344	20240424	151400	47834235	2720	2720	2720	2720	0
345	20240424	151300	47834235	2720	2720	2720	2720	0
346	20240424	151200	47834235	2720	2720	2720	2720	0
347	20240424	151100	47834235	2720	2710	2720	2710	303
348	20240424	151000	47013085	2720	2720	2720	2720	0
349	20240424	150900	47013085	2720	2720	2720	2720	0
350	20240424	150800	47013085	2720	2710	2720	2710	8
351	20240424	150700	46991385	2720	2720	2720	2720	0
352	20240424	150600	46991385	2720	2720	2720	2720	0
353	20240424	150500	46991385	2720	2720	2720	2720	0
354	20240424	150400	46991385	2720	2720	2720	2720	0
355	20240424	150300	46991385	2720	2720	2720	2720	0
356	20240424	150200	46991385	2720	2720	2720	2720	2
357	20240424	150100	46985945	2715	2715	2715	2715	11
358	20240424	150000	46956080	2720	2720	2720	2720	195
359	20240424	145900	46425680	2720	2720	2720	2720	2
360	20240424	145800	46420240	2720	2720	2720	2720	0
361	20240424	145700	46420240	2720	2720	2720	2720	0
362	20240424	145600	46420240	2720	2710	2720	2710	77
363	20240424	145500	46211430	2720	2720	2720	2720	0
364	20240424	145400	46211430	2720	2720	2720	2720	0
365	20240424	145300	46211430	2720	2720	2720	2720	0
366	20240424	145200	46211430	2720	2715	2720	2715	60
367	20240424	145100	46048235	2710	2710	2710	2710	1
368	20240424	145000	46045525	2720	2720	2720	2720	0
369	20240424	144900	46045525	2720	2720	2720	2720	0
370	20240424	144800	46045525	2720	2720	2720	2720	0
371	20240424	144700	46045525	2720	2720	2720	2720	0
372	20240424	144600	46045525	2720	2720	2720	2720	0
373	20240424	144500	46045525	2720	2720	2720	2720	0
374	20240424	144400	46045525	2720	2720	2720	2720	0
375	20240424	144300	46045525	2720	2720	2720	2720	0
376	20240424	144200	46045525	2720	2715	2720	2715	48
377	20240424	144100	45915200	2715	2715	2715	2715	0
378	20240424	144000	45915200	2715	2715	2715	2715	1
379	20240424	143900	45912485	2710	2715	2715	2710	24
380	20240424	143800	45847330	2720	2720	2720	2720	0
381	20240424	143700	45847330	2720	2720	2720	2720	0
382	20240424	143600	45847330	2720	2720	2720	2720	0
383	20240424	143500	45847330	2720	2720	2720	2720	0
384	20240424	143400	45847330	2720	2720	2720	2720	0
385	20240424	143300	45847330	2720	2720	2720	2720	0
386	20240424	143200	45847330	2720	2720	2720	2720	0
387	20240424	143100	45847330	2720	2720	2720	2720	0
388	20240424	143000	45847330	2720	2720	2720	2720	0
389	20240424	142900	45847330	2720	2720	2720	2720	0
390	20240424	142800	45847330	2720	2720	2720	2720	0
391	20240424	142700	45847330	2720	2720	2720	2720	0
392	20240424	142600	45847330	2720	2720	2720	2720	0
393	20240424	142500	45847330	2720	2720	2720	2720	0
394	20240424	142400	45847330	2720	2720	2720	2720	0
395	20240424	142300	45847330	2720	2715	2720	2715	4
396	20240424	142200	45836455	2720	2720	2720	2720	0
397	20240424	142100	45836455	2720	2710	2720	2710	62
398	20240424	142000	45668270	2720	2720	2720	2720	0
399	20240424	141900	45668270	2720	2720	2720	2720	0
400	20240424	141800	45668270	2720	2720	2720	2720	21
401	20240424	141700	45611150	2720	2710	2720	2710	20
402	20240424	141600	45556930	2720	2720	2720	2720	2
403	20240424	141500	45551490	2715	2715	2715	2715	1287
404	20240424	141400	42057285	2715	2715	2715	2715	0
405	20240424	141300	42057285	2715	2710	2715	2710	245
406	20240424	141200	41393325	2710	2710	2710	2710	0
407	20240424	141100	41393325	2710	2710	2710	2710	0
408	20240424	141000	41393325	2710	2710	2710	2710	31
409	20240424	140900	41309315	2710	2710	2710	2710	0
410	20240424	140800	41309315	2710	2710	2710	2710	1
411	20240424	140700	41306605	2710	2710	2710	2710	0
412	20240424	140600	41306605	2710	2710	2710	2710	0
413	20240424	140500	41306605	2710	2710	2710	2710	0
414	20240424	140400	41306605	2710	2710	2710	2710	0
415	20240424	140300	41306605	2710	2705	2710	2705	2
416	20240424	140200	41301190	2710	2710	2710	2710	0
417	20240424	140100	41301190	2710	2710	2710	2710	0
418	20240424	140000	41301190	2710	2710	2710	2710	0
419	20240424	135900	41301190	2710	2710	2710	2710	0
420	20240424	135800	41301190	2710	2710	2710	2710	1
421	20240424	135700	41298480	2700	2700	2700	2700	117
422	20240424	135600	40982580	2710	2710	2710	2710	0
423	20240424	135500	40982580	2710	2710	2710	2710	0
424	20240424	135400	40982580	2710	2705	2710	2705	5
425	20240424	135300	40969045	2700	2700	2700	2700	0
426	20240424	135200	40969045	2700	2700	2700	2700	100
427	20240424	135100	40699045	2710	2710	2710	2710	0
428	20240424	135000	40699045	2710	2710	2710	2710	0
429	20240424	134900	40699045	2710	2710	2710	2710	0
430	20240424	134800	40699045	2710	2710	2710	2710	0
431	20240424	134700	40699045	2710	2700	2710	2700	110
432	20240424	134600	40402035	2700	2700	2700	2700	0
433	20240424	134500	40402035	2700	2700	2700	2700	0
434	20240424	134400	40402035	2700	2700	2700	2700	0
435	20240424	134300	40402035	2700	2700	2700	2700	0
436	20240424	134200	40402035	2700	2700	2700	2700	0
437	20240424	134100	40402035	2700	2700	2700	2700	0
438	20240424	134000	40402035	2700	2700	2700	2700	26
439	20240424	133900	40331835	2700	2700	2700	2700	0
440	20240424	133800	40331835	2700	2700	2700	2700	0
441	20240424	133700	40331835	2700	2700	2700	2700	0
442	20240424	133600	40331835	2700	2700	2700	2700	0
443	20240424	133500	40331835	2700	2700	2700	2700	35
444	20240424	133400	40237335	2700	2700	2700	2700	0
445	20240424	133300	40237335	2700	2700	2700	2700	0
446	20240424	133200	40237335	2700	2700	2700	2700	0
447	20240424	133100	40237335	2700	2700	2700	2700	0
448	20240424	133000	40237335	2700	2700	2700	2700	0
449	20240424	132900	40237335	2700	2700	2700	2700	1
450	20240424	132800	40234635	2695	2695	2695	2695	100
451	20240424	132700	39965135	2700	2700	2700	2700	0
452	20240424	132600	39965135	2700	2700	2700	2700	378
453	20240424	132500	38944535	2710	2710	2710	2710	0
454	20240424	132400	38944535	2710	2710	2710	2710	0
455	20240424	132300	38944535	2710	2705	2710	2705	2
456	20240424	132200	38939120	2700	2700	2700	2700	600
457	20240424	132100	37319120	2710	2710	2710	2710	0
458	20240424	132000	37319120	2710	2710	2710	2710	0
459	20240424	131900	37319120	2710	2710	2710	2710	0
460	20240424	131800	37319120	2710	2710	2710	2710	0
461	20240424	131700	37319120	2710	2710	2710	2710	0
462	20240424	131600	37319120	2710	2710	2710	2710	0
463	20240424	131500	37319120	2710	2700	2710	2700	302
464	20240424	131400	36503705	2710	2710	2710	2710	0
465	20240424	131300	36503705	2710	2710	2710	2710	0
466	20240424	131200	36503705	2710	2710	2710	2710	0
467	20240424	131100	36503705	2710	2710	2710	2710	0
468	20240424	131000	36503705	2710	2710	2710	2710	0
469	20240424	130900	36503705	2710	2710	2710	2710	0
470	20240424	130800	36503705	2710	2710	2710	2710	0
471	20240424	130700	36503705	2710	2710	2710	2710	0
472	20240424	130600	36503705	2710	2710	2710	2710	1
473	20240424	130500	36500995	2700	2700	2700	2700	353
474	20240424	130400	35547895	2715	2715	2715	2715	0
475	20240424	130300	35547895	2715	2715	2715	2715	0
476	20240424	130200	35547895	2715	2715	2715	2715	0
477	20240424	130100	35547895	2715	2715	2715	2715	0
478	20240424	130000	35547895	2715	2715	2715	2715	0
479	20240424	125900	35547895	2715	2715	2715	2715	0
480	20240424	125800	35547895	2715	2715	2715	2715	0
481	20240424	125700	35547895	2715	2715	2715	2715	0
482	20240424	125600	35547895	2715	2715	2715	2715	0
483	20240424	125500	35547895	2715	2715	2715	2715	0
484	20240424	125400	35547895	2715	2715	2715	2715	0
485	20240424	125300	35547895	2715	2715	2715	2715	0
486	20240424	125200	35547895	2715	2700	2715	2700	50
487	20240424	125100	35412865	2715	2715	2715	2715	0
488	20240424	125000	35412865	2715	2710	2715	2710	2
489	20240424	124900	35407440	2715	2715	2715	2715	0
490	20240424	124800	35407440	2715	2715	2715	2700	99
491	20240424	124700	35140065	2715	2715	2715	2715	0
492	20240424	124600	35140065	2715	2715	2715	2715	0
493	20240424	124500	35140065	2715	2715	2715	2715	0
494	20240424	124400	35140065	2715	2715	2715	2715	0
495	20240424	124300	35140065	2715	2715	2715	2715	2
496	20240424	124200	35134635	2715	2705	2715	2705	3
497	20240424	124100	35126505	2715	2715	2715	2715	0
498	20240424	124000	35126505	2715	2715	2715	2715	0
499	20240424	123900	35126505	2715	2715	2715	2715	0
500	20240424	123800	35126505	2715	2715	2715	2715	0
501	20240424	123700	35126505	2715	2715	2715	2715	19
502	20240424	123600	35074920	2715	2710	2715	2710	53
503	20240424	123500	34931280	2715	2715	2715	2715	0
504	20240424	123400	34931280	2715	2715	2715	2715	0
505	20240424	123300	34931280	2715	2715	2715	2715	0
506	20240424	123200	34931280	2715	2715	2715	2715	0
507	20240424	123100	34931280	2715	2710	2715	2710	35
508	20240424	123000	34836415	2710	2710	2710	2710	0
509	20240424	122900	34836415	2710	2710	2710	2710	0
510	20240424	122800	34836415	2710	2710	2710	2710	0
511	20240424	122700	34836415	2710	2710	2710	2710	20
512	20240424	122600	34782215	2710	2710	2710	2710	5
513	20240424	122500	34768665	2710	2710	2710	2710	0
514	20240424	122400	34768665	2710	2710	2710	2710	0
515	20240424	122300	34768665	2710	2710	2710	2710	0
516	20240424	122200	34768665	2710	2710	2710	2710	5
517	20240424	122100	34755115	2710	2710	2710	2710	0
518	20240424	122000	34755115	2710	2710	2710	2705	64
519	20240424	121900	34581680	2710	2710	2710	2710	0
520	20240424	121800	34581680	2710	2710	2710	2710	0
521	20240424	121700	34581680	2710	2710	2710	2710	0
522	20240424	121600	34581680	2710	2710	2710	2710	21
523	20240424	121500	34524770	2710	2710	2710	2710	0
524	20240424	121400	34524770	2710	2705	2710	2705	2
525	20240424	121300	34519355	2710	2710	2710	2710	0
526	20240424	121200	34519355	2710	2710	2710	2710	0
527	20240424	121100	34519355	2710	2710	2710	2710	0
528	20240424	121000	34519355	2710	2710	2710	2710	0
529	20240424	120900	34519355	2710	2710	2710	2710	0
530	20240424	120800	34519355	2710	2710	2710	2710	0
531	20240424	120700	34519355	2710	2710	2710	2710	0
532	20240424	120600	34519355	2710	2710	2710	2710	0
533	20240424	120500	34519355	2710	2710	2710	2710	0
534	20240424	120400	34519355	2710	2710	2710	2710	4
535	20240424	120300	34508515	2715	2715	2715	2715	0
536	20240424	120200	34508515	2715	2715	2715	2715	0
537	20240424	120100	34508515	2715	2715	2715	2715	0
538	20240424	120000	34508515	2715	2715	2715	2715	0
539	20240424	115900	34508515	2715	2715	2715	2715	0
540	20240424	115800	34508515	2715	2715	2715	2715	0
541	20240424	115700	34508515	2715	2715	2715	2715	0
542	20240424	115600	34508515	2715	2715	2715	2715	0
543	20240424	115500	34508515	2715	2715	2715	2715	0
544	20240424	115400	34508515	2715	2710	2715	2710	2
545	20240424	115300	34503090	2715	2715	2715	2715	0
546	20240424	115200	34503090	2715	2715	2715	2715	0
547	20240424	115100	34503090	2715	2715	2715	2715	0
548	20240424	115000	34503090	2715	2715	2715	2715	0
549	20240424	114900	34503090	2715	2715	2715	2715	0
550	20240424	114800	34503090	2715	2715	2715	2715	0
551	20240424	114700	34503090	2715	2715	2715	2715	0
552	20240424	114600	34503090	2715	2715	2715	2715	0
553	20240424	114500	34503090	2715	2715	2715	2715	0
554	20240424	114400	34503090	2715	2715	2715	2715	0
555	20240424	114300	34503090	2715	2710	2715	2710	5
556	20240424	114200	34489520	2715	2715	2715	2715	0
557	20240424	114100	34489520	2715	2715	2715	2715	0
558	20240424	114000	34489520	2715	2715	2715	2715	0
559	20240424	113900	34489520	2715	2715	2715	2715	0
560	20240424	113800	34489520	2715	2715	2715	2715	0
561	20240424	113700	34489520	2715	2710	2715	2710	27
562	20240424	113600	34416340	2710	2710	2710	2710	0
563	20240424	113500	34416340	2710	2710	2710	2710	1
564	20240424	113400	34413630	2705	2705	2705	2705	1
565	20240424	113300	34410925	2715	2715	2715	2715	0
566	20240424	113200	34410925	2715	2715	2715	2715	0
567	20240424	113100	34410925	2715	2715	2715	2715	0
568	20240424	113000	34410925	2715	2715	2715	2715	0
569	20240424	112900	34410925	2715	2715	2715	2715	0
570	20240424	112800	34410925	2715	2715	2715	2715	0
571	20240424	112700	34410925	2715	2715	2715	2715	0
572	20240424	112600	34410925	2715	2715	2715	2715	0
573	20240424	112500	34410925	2715	2715	2715	2715	0
574	20240424	112400	34410925	2715	2710	2715	2710	139
575	20240424	112300	34033615	2715	2715	2715	2715	0
576	20240424	112200	34033615	2715	2705	2715	2695	177
577	20240424	112100	33555675	2715	2715	2715	2715	0
578	20240424	112000	33555675	2715	2715	2715	2715	0
579	20240424	111900	33555675	2715	2715	2715	2715	0
580	20240424	111800	33555675	2715	2710	2715	2700	65
581	20240424	111700	33379975	2710	2710	2710	2710	0
582	20240424	111600	33379975	2710	2710	2710	2710	0
583	20240424	111500	33379975	2710	2710	2710	2710	0
584	20240424	111400	33379975	2710	2710	2710	2710	200
585	20240424	111300	32837975	2710	2710	2710	2710	400
586	20240424	111200	31753975	2710	2710	2710	2710	0
587	20240424	111100	31753975	2710	2695	2710	2695	518
588	20240424	111000	30357910	2695	2695	2695	2690	238
589	20240424	110900	29716870	2700	2695	2700	2695	202
590	20240424	110800	29172470	2700	2700	2700	2700	0
591	20240424	110700	29172470	2700	2700	2700	2700	76
592	20240424	110600	28967270	2700	2700	2700	2700	0
593	20240424	110500	28967270	2700	2695	2700	2695	3
594	20240424	110400	28959175	2700	2700	2700	2700	0
595	20240424	110300	28959175	2700	2700	2700	2700	34
596	20240424	110200	28867375	2700	2700	2700	2700	0
597	20240424	110100	28867375	2700	2700	2700	2700	0
598	20240424	110000	28867375	2700	2700	2700	2700	0
599	20240424	105900	28867375	2700	2700	2700	2700	30
600	20240424	105800	28786375	2700	2700	2700	2700	0
601	20240424	105700	28786375	2700	2700	2700	2700	0
602	20240424	105600	28786375	2700	2700	2700	2700	7
603	20240424	105500	28767475	2700	2700	2700	2700	9
604	20240424	105400	28743175	2700	2700	2700	2700	20
605	20240424	105300	28689175	2700	2700	2700	2700	2
606	20240424	105200	28683775	2700	2700	2700	2700	284
607	20240424	105100	27916975	2705	2705	2705	2705	38
608	20240424	105000	27814185	2710	2705	2710	2705	1311
609	20240424	104900	24267925	2710	2710	2710	2710	0
610	20240424	104800	24267925	2710	2710	2710	2710	424
611	20240424	104700	23118885	2710	2710	2710	2710	1
612	20240424	104600	23116175	2710	2710	2710	2710	31
613	20240424	104500	23032165	2710	2710	2710	2710	10
614	20240424	104400	23005065	2710	2710	2710	2710	0
615	20240424	104300	23005065	2710	2710	2710	2710	0
616	20240424	104200	23005065	2710	2705	2710	2705	201
617	20240424	104100	22460860	2710	2710	2710	2710	0
618	20240424	104000	22460860	2710	2710	2710	2710	4
619	20240424	103900	22450020	2710	2710	2710	2710	36
620	20240424	103800	22352460	2710	2710	2710	2710	0
621	20240424	103700	22352460	2710	2710	2710	2710	0
622	20240424	103600	22352460	2710	2710	2710	2710	0
623	20240424	103500	22352460	2710	2710	2710	2710	3
624	20240424	103400	22344330	2710	2710	2710	2710	0
625	20240424	103300	22344330	2710	2710	2710	2710	202
626	20240424	103200	21796910	2705	2695	2705	2695	519
627	20240424	103100	20394755	2700	2695	2700	2695	707
628	20240424	103000	18486990	2695	2695	2695	2695	95
629	20240424	102900	18230965	2695	2695	2695	2695	14
630	20240424	102800	18193235	2695	2695	2695	2695	6
631	20240424	102700	18177065	2695	2695	2695	2695	4
632	20240424	102600	18166285	2695	2695	2695	2695	0
633	20240424	102500	18166285	2695	2695	2695	2695	80
634	20240424	102400	17950685	2695	2695	2695	2695	0
635	20240424	102300	17950685	2695	2690	2695	2690	34
636	20240424	102200	17859220	2690	2685	2690	2685	18
637	20240424	102100	17810805	2700	2700	2700	2700	0
638	20240424	102000	17810805	2700	2700	2700	2700	0
639	20240424	101900	17810805	2700	2700	2700	2700	0
640	20240424	101800	17810805	2700	2685	2700	2685	21
641	20240424	101700	17754255	2675	2685	2685	2675	214
642	20240424	101600	17180425	2690	2695	2695	2690	86
643	20240424	101500	16949020	2700	2700	2700	2700	0
644	20240424	101400	16949020	2700	2700	2700	2700	0
645	20240424	101300	16949020	2700	2700	2700	2700	0
646	20240424	101200	16949020	2700	2690	2700	2685	309
647	20240424	101100	16118510	2700	2700	2700	2700	0
648	20240424	101000	16118510	2700	2700	2700	2700	0
649	20240424	100900	16118510	2700	2700	2700	2700	0
650	20240424	100800	16118510	2700	2700	2700	2700	0
651	20240424	100700	16118510	2700	2700	2700	2700	0
652	20240424	100600	16118510	2700	2700	2700	2700	0
653	20240424	100500	16118510	2700	2700	2700	2700	0
654	20240424	100400	16118510	2700	2700	2700	2700	0
655	20240424	100300	16118510	2700	2700	2700	2700	0
656	20240424	100200	16118510	2700	2700	2700	2700	0
657	20240424	100100	16118510	2700	2700	2700	2700	0
658	20240424	100000	16118510	2700	2690	2700	2690	4
659	20240424	095900	16107730	2690	2690	2690	2690	27
660	20240424	095800	16035100	2700	2700	2700	2700	2
661	20240424	095700	16029700	2690	2690	2690	2690	15
662	20240424	095600	15989350	2700	2700	2700	2695	684
663	20240424	095500	14143050	2700	2700	2700	2700	9
664	20240424	095400	14118750	2700	2700	2700	2700	3
665	20240424	095300	14110650	2695	2695	2695	2695	41
666	20240424	095200	14000155	2700	2700	2700	2700	0
667	20240424	095100	14000155	2700	2700	2700	2700	0
668	20240424	095000	14000155	2700	2695	2700	2685	117
669	20240424	094900	13685380	2700	2690	2700	2690	782
670	20240424	094800	11579080	2690	2690	2690	2690	13
671	20240424	094700	11544110	2690	2690	2690	2690	13
672	20240424	094600	11509140	2690	2690	2690	2690	8
673	20240424	094500	11487620	2690	2690	2690	2690	22
674	20240424	094400	11428440	2690	2690	2690	2690	17
675	20240424	094300	11382710	2690	2690	2690	2690	0
676	20240424	094200	11382710	2690	2690	2690	2690	2
677	20240424	094100	11377330	2685	2685	2685	2685	120
678	20240424	094000	11055130	2690	2690	2690	2690	15
679	20240424	093900	11014780	2690	2690	2690	2685	32
680	20240424	093800	10928705	2690	2690	2690	2690	14
681	20240424	093700	10891045	2690	2675	2690	2675	1271
682	20240424	093600	7481735	2675	2670	2675	2670	965
683	20240424	093500	4905070	2670	2670	2670	2670	12
684	20240424	093400	4873030	2670	2665	2670	2665	890
685	20240424	093300	2500985	2665	2665	2665	2660	27
686	20240424	093200	2429035	2665	2665	2665	2665	13
687	20240424	093100	2394390	2665	2665	2665	2665	14
688	20240424	093000	2357080	2665	2665	2665	2665	15
689	20240424	092900	2317105	2665	2660	2665	2660	83
690	20240424	092800	2096320	2660	2660	2660	2660	1
691	20240424	092700	2093660	2665	2660	2665	2660	56
692	20240424	092600	1944690	2665	2665	2665	2665	27
693	20240424	092500	1872735	2665	2665	2665	2665	120
694	20240424	092400	1552935	2660	2655	2660	2655	15
695	20240424	092300	1513045	2665	2665	2665	2665	0
696	20240424	092200	1513045	2665	2655	2665	2655	53
697	20240424	092100	1372310	2665	2665	2665	2665	0
698	20240424	092000	1372310	2665	2665	2665	2665	0
699	20240424	091900	1372310	2665	2665	2665	2665	0
700	20240424	091800	1372310	2665	2665	2665	2665	0
701	20240424	091700	1372310	2665	2665	2665	2660	19
702	20240424	091600	1321715	2665	2665	2665	2665	0
703	20240424	091500	1321715	2665	2665	2665	2665	0
704	20240424	091400	1321715	2665	2660	2665	2660	73
705	20240424	091300	1127525	2660	2660	2660	2660	0
706	20240424	091200	1127525	2660	2660	2660	2660	0
707	20240424	091100	1127525	2660	2660	2660	2660	0
708	20240424	091000	1127525	2660	2660	2660	2660	150
709	20240424	090900	728525	2660	2660	2660	2660	0
710	20240424	090800	728525	2660	2660	2660	2660	0
711	20240424	090700	728525	2660	2660	2660	2660	0
712	20240424	090600	728525	2660	2660	2660	2660	22
713	20240424	090500	670005	2665	2660	2665	2660	52
714	20240424	090400	531680	2660	2660	2660	2660	0
715	20240424	090300	531680	2660	2660	2660	2660	0
716	20240424	090200	531680	2660	2655	2660	2655	11
717	20240424	090100	502465	2645	2645	2645	2645	180
718	20240424	090000	26365	2645	2635	2645	2635	10