KissMeData/018500/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190400	276065506	1695	1695	1695	1695	4127
3	20240424	190300	276065506	1695	1695	1695	1695	0
4	20240424	190200	276065506	1695	1695	1695	1695	0
5	20240424	190100	276065506	1695	1695	1695	1695	0
6	20240424	190000	276065506	1695	1695	1695	1695	0
7	20240424	185900	276065506	1695	1695	1695	1695	0
8	20240424	185800	276065506	1695	1695	1695	1695	0
9	20240424	185700	276065506	1695	1695	1695	1695	0
10	20240424	185600	276065506	1695	1695	1695	1695	0
11	20240424	185500	276065506	1695	1695	1695	1695	0
12	20240424	185400	276065506	1695	1695	1695	1695	0
13	20240424	185300	276065506	1695	1695	1695	1695	0
14	20240424	185200	276065506	1695	1695	1695	1695	0
15	20240424	185100	276065506	1695	1695	1695	1695	0
16	20240424	185000	276065506	1695	1695	1695	1695	0
17	20240424	184900	276065506	1695	1695	1695	1695	0
18	20240424	184800	276065506	1695	1695	1695	1695	0
19	20240424	184700	276065506	1695	1695	1695	1695	0
20	20240424	184600	276065506	1695	1695	1695	1695	0
21	20240424	184500	276065506	1695	1695	1695	1695	0
22	20240424	184400	276065506	1695	1695	1695	1695	0
23	20240424	184300	276065506	1695	1695	1695	1695	0
24	20240424	184200	276065506	1695	1695	1695	1695	0
25	20240424	184100	276065506	1695	1695	1695	1695	0
26	20240424	184000	276065506	1695	1695	1695	1695	0
27	20240424	183900	276065506	1695	1695	1695	1695	0
28	20240424	183800	276065506	1695	1695	1695	1695	0
29	20240424	183700	276065506	1695	1695	1695	1695	0
30	20240424	183600	276065506	1695	1695	1695	1695	0
31	20240424	183500	276065506	1695	1695	1695	1695	0
32	20240424	183400	276065506	1695	1695	1695	1695	4127
33	20240424	183300	276065506	1695	1695	1695	1695	0
34	20240424	183200	276065506	1695	1695	1695	1695	0
35	20240424	183100	276065506	1695	1695	1695	1695	0
36	20240424	183000	276065506	1695	1695	1695	1695	0
37	20240424	182900	276065506	1695	1695	1695	1695	0
38	20240424	182800	276065506	1695	1695	1695	1695	0
39	20240424	182700	276065506	1695	1695	1695	1695	0
40	20240424	182600	276065506	1695	1695	1695	1695	0
41	20240424	182500	276065506	1695	1695	1695	1695	0
42	20240424	182400	276065506	1695	1695	1695	1695	0
43	20240424	182300	276065506	1695	1695	1695	1695	0
44	20240424	182200	276065506	1695	1695	1695	1695	0
45	20240424	182100	276065506	1695	1695	1695	1695	0
46	20240424	182000	276065506	1695	1695	1695	1695	0
47	20240424	181900	276065506	1695	1695	1695	1695	0
48	20240424	181800	276065506	1695	1695	1695	1695	0
49	20240424	181700	276065506	1695	1695	1695	1695	0
50	20240424	181600	276065506	1695	1695	1695	1695	0
51	20240424	181500	276065506	1695	1695	1695	1695	0
52	20240424	181400	276065506	1695	1695	1695	1695	0
53	20240424	181300	276065506	1695	1695	1695	1695	0
54	20240424	181200	276065506	1695	1695	1695	1695	0
55	20240424	181100	276065506	1695	1695	1695	1695	0
56	20240424	181000	276065506	1695	1695	1695	1695	0
57	20240424	180900	276065506	1695	1695	1695	1695	0
58	20240424	180800	276065506	1695	1695	1695	1695	0
59	20240424	180700	276065506	1695	1695	1695	1695	0
60	20240424	180600	276065506	1695	1695	1695	1695	0
61	20240424	180500	276065506	1695	1695	1695	1695	0
62	20240424	180400	276065506	1695	1695	1695	1695	4127
63	20240424	180300	276065506	1695	1695	1695	1695	0
64	20240424	180200	276065506	1695	1695	1695	1695	0
65	20240424	180100	276065506	1695	1695	1695	1695	0
66	20240424	180000	276065506	1695	1695	1695	1695	0
67	20240424	175900	276065506	1695	1695	1695	1695	0
68	20240424	175800	276065506	1695	1695	1695	1695	0
69	20240424	175700	276065506	1695	1695	1695	1695	0
70	20240424	175600	276065506	1695	1695	1695	1695	0
71	20240424	175500	276065506	1695	1695	1695	1695	0
72	20240424	175400	276065506	1695	1695	1695	1695	0
73	20240424	175300	276065506	1695	1695	1695	1695	0
74	20240424	175200	276065506	1695	1695	1695	1695	0
75	20240424	175100	276065506	1695	1695	1695	1695	0
76	20240424	175000	276065506	1695	1695	1695	1695	0
77	20240424	174900	276065506	1695	1695	1695	1695	0
78	20240424	174800	276065506	1695	1695	1695	1695	0
79	20240424	174700	276065506	1695	1695	1695	1695	0
80	20240424	174600	276065506	1695	1695	1695	1695	0
81	20240424	174500	276065506	1695	1695	1695	1695	0
82	20240424	174400	276065506	1695	1695	1695	1695	0
83	20240424	174300	276065506	1695	1695	1695	1695	0
84	20240424	174200	276065506	1695	1695	1695	1695	0
85	20240424	174100	276065506	1695	1695	1695	1695	0
86	20240424	174000	276065506	1695	1695	1695	1695	0
87	20240424	173900	276065506	1695	1695	1695	1695	0
88	20240424	173800	276065506	1695	1695	1695	1695	0
89	20240424	173700	276065506	1695	1695	1695	1695	0
90	20240424	173600	276065506	1695	1695	1695	1695	0
91	20240424	173500	276065506	1695	1695	1695	1695	0
92	20240424	173400	276065506	1695	1695	1695	1695	4127
93	20240424	173300	276065506	1695	1695	1695	1695	0
94	20240424	173200	276065506	1695	1695	1695	1695	0
95	20240424	173100	276065506	1695	1695	1695	1695	0
96	20240424	173000	276065506	1695	1695	1695	1695	0
97	20240424	172900	276065506	1695	1695	1695	1695	0
98	20240424	172800	276065506	1695	1695	1695	1695	0
99	20240424	172700	276065506	1695	1695	1695	1695	0
100	20240424	172600	276065506	1695	1695	1695	1695	0
101	20240424	172500	276065506	1695	1695	1695	1695	0
102	20240424	172400	276065506	1695	1695	1695	1695	0
103	20240424	172300	276065506	1695	1695	1695	1695	0
104	20240424	172200	276065506	1695	1695	1695	1695	0
105	20240424	172100	276065506	1695	1695	1695	1695	0
106	20240424	172000	276065506	1695	1695	1695	1695	0
107	20240424	171900	276065506	1695	1695	1695	1695	0
108	20240424	171800	276065506	1695	1695	1695	1695	0
109	20240424	171700	276065506	1695	1695	1695	1695	0
110	20240424	171600	276065506	1695	1695	1695	1695	0
111	20240424	171500	276065506	1695	1695	1695	1695	0
112	20240424	171400	276065506	1695	1695	1695	1695	0
113	20240424	171300	276065506	1695	1695	1695	1695	0
114	20240424	171200	276065506	1695	1695	1695	1695	0
115	20240424	171100	276065506	1695	1695	1695	1695	0
116	20240424	171000	276065506	1695	1695	1695	1695	0
117	20240424	170900	276065506	1695	1695	1695	1695	0
118	20240424	170800	276065506	1695	1695	1695	1695	0
119	20240424	170700	276065506	1695	1695	1695	1695	0
120	20240424	170600	276065506	1695	1695	1695	1695	0
121	20240424	170500	276065506	1695	1695	1695	1695	0
122	20240424	170400	276065506	1695	1695	1695	1695	4127
123	20240424	170300	276065506	1695	1695	1695	1695	0
124	20240424	170200	276065506	1695	1695	1695	1695	0
125	20240424	170100	276065506	1695	1695	1695	1695	0
126	20240424	170000	276065506	1695	1695	1695	1695	0
127	20240424	165900	276065506	1695	1695	1695	1695	0
128	20240424	165800	276065506	1695	1695	1695	1695	0
129	20240424	165700	276065506	1695	1695	1695	1695	0
130	20240424	165600	276065506	1695	1695	1695	1695	0
131	20240424	165500	276065506	1695	1695	1695	1695	0
132	20240424	165400	276065506	1695	1695	1695	1695	0
133	20240424	165300	276065506	1695	1695	1695	1695	0
134	20240424	165200	276065506	1695	1695	1695	1695	0
135	20240424	165100	276065506	1695	1695	1695	1695	0
136	20240424	165000	276065506	1695	1695	1695	1695	0
137	20240424	164900	276065506	1695	1695	1695	1695	0
138	20240424	164800	276065506	1695	1695	1695	1695	0
139	20240424	164700	276065506	1695	1695	1695	1695	0
140	20240424	164600	276065506	1695	1695	1695	1695	0
141	20240424	164500	276065506	1695	1695	1695	1695	0
142	20240424	164400	276065506	1695	1695	1695	1695	0
143	20240424	164300	276065506	1695	1695	1695	1695	0
144	20240424	164200	276065506	1695	1695	1695	1695	0
145	20240424	164100	276065506	1695	1695	1695	1695	0
146	20240424	164000	276065506	1695	1695	1695	1695	0
147	20240424	163900	276065506	1695	1695	1695	1695	0
148	20240424	163800	276065506	1695	1695	1695	1695	0
149	20240424	163700	276065506	1695	1695	1695	1695	0
150	20240424	163600	276065506	1695	1695	1695	1695	0
151	20240424	163500	276065506	1695	1695	1695	1695	0
152	20240424	163400	276065506	1695	1695	1695	1695	4127
153	20240424	163300	276065506	1695	1695	1695	1695	0
154	20240424	163200	276065506	1695	1695	1695	1695	0
155	20240424	163100	276065506	1695	1695	1695	1695	0
156	20240424	163000	276065506	1695	1695	1695	1695	0
157	20240424	162900	276065506	1695	1695	1695	1695	0
158	20240424	162800	276065506	1695	1695	1695	1695	0
159	20240424	162700	276065506	1695	1695	1695	1695	0
160	20240424	162600	276065506	1695	1695	1695	1695	0
161	20240424	162500	276065506	1695	1695	1695	1695	0
162	20240424	162400	276065506	1695	1695	1695	1695	0
163	20240424	162300	276065506	1695	1695	1695	1695	0
164	20240424	162200	276065506	1695	1695	1695	1695	0
165	20240424	162100	276065506	1695	1695	1695	1695	0
166	20240424	162000	276065506	1695	1695	1695	1695	0
167	20240424	161900	276065506	1695	1695	1695	1695	0
168	20240424	161800	276065506	1695	1695	1695	1695	0
169	20240424	161700	276065506	1695	1695	1695	1695	0
170	20240424	161600	276065506	1695	1695	1695	1695	0
171	20240424	161500	276065506	1695	1695	1695	1695	0
172	20240424	161400	276065506	1695	1695	1695	1695	0
173	20240424	161300	276065506	1695	1695	1695	1695	0
174	20240424	161200	276065506	1695	1695	1695	1695	0
175	20240424	161100	276065506	1695	1695	1695	1695	0
176	20240424	161000	276065506	1695	1695	1695	1695	0
177	20240424	160900	276065506	1695	1695	1695	1695	0
178	20240424	160800	276065506	1695	1695	1695	1695	0
179	20240424	160700	276065506	1695	1695	1695	1695	0
180	20240424	160600	276065506	1695	1695	1695	1695	0
181	20240424	160500	276065506	1695	1695	1695	1695	0
182	20240424	160400	276065506	1695	1695	1695	1695	4127
183	20240424	160300	276065506	1695	1695	1695	1695	0
184	20240424	160200	276065506	1695	1695	1695	1695	0
185	20240424	160100	276065506	1695	1695	1695	1695	0
186	20240424	160000	276065506	1695	1695	1695	1695	0
187	20240424	155900	276065506	1695	1695	1695	1695	0
188	20240424	155800	276065506	1695	1695	1695	1695	0
189	20240424	155700	276065506	1695	1695	1695	1695	0
190	20240424	155600	276065506	1695	1695	1695	1695	0
191	20240424	155500	276065506	1695	1695	1695	1695	0
192	20240424	155400	276065506	1695	1695	1695	1695	0
193	20240424	155300	276065506	1695	1695	1695	1695	0
194	20240424	155200	276065506	1695	1695	1695	1695	0
195	20240424	155100	276065506	1695	1695	1695	1695	0
196	20240424	155000	276065506	1695	1695	1695	1695	0
197	20240424	154900	276065506	1695	1695	1695	1695	0
198	20240424	154800	276065506	1695	1695	1695	1695	0
199	20240424	154700	276065506	1695	1695	1695	1695	0
200	20240424	154600	276065506	1695	1695	1695	1695	0
201	20240424	154500	276065506	1695	1695	1695	1695	0
202	20240424	154400	276065506	1695	1695	1695	1695	0
203	20240424	154300	276065506	1695	1695	1695	1695	0
204	20240424	154200	276065506	1695	1695	1695	1695	0
205	20240424	154100	276065506	1695	1695	1695	1695	0
206	20240424	154000	276065506	1695	1695	1695	1695	0
207	20240424	153900	276065506	1695	1695	1695	1695	0
208	20240424	153800	276065506	1695	1695	1695	1695	0
209	20240424	153700	276065506	1695	1695	1695	1695	0
210	20240424	153600	276065506	1695	1695	1695	1695	0
211	20240424	153500	276065506	1695	1695	1695	1695	0
212	20240424	153400	276065506	1695	1695	1695	1695	4127
213	20240424	153300	276065506	1695	1695	1695	1695	0
214	20240424	153200	276065506	1695	1695	1695	1695	0
215	20240424	153100	276065506	1695	1695	1695	1695	0
216	20240424	153000	276065506	1695	1695	1695	1695	4127
217	20240424	152900	269070241	1699	1699	1699	1699	0
218	20240424	152800	269070241	1699	1699	1699	1699	0
219	20240424	152700	269070241	1699	1699	1699	1699	0
220	20240424	152600	269070241	1699	1699	1699	1699	0
221	20240424	152500	269070241	1699	1699	1699	1699	0
222	20240424	152400	269070241	1699	1699	1699	1699	0
223	20240424	152300	269070241	1699	1699	1699	1699	0
224	20240424	152200	269070241	1699	1699	1699	1699	0
225	20240424	152100	269070241	1699	1699	1699	1699	0
226	20240424	152000	269070241	1699	1699	1699	1699	0
227	20240424	151900	269070241	1699	1703	1703	1699	349
228	20240424	151800	268476804	1704	1704	1704	1704	113
229	20240424	151700	268284252	1704	1704	1704	1704	250
230	20240424	151600	267858252	1707	1707	1707	1707	0
231	20240424	151500	267858252	1707	1707	1707	1707	0
232	20240424	151400	267858252	1707	1707	1707	1707	1
233	20240424	151300	267856545	1706	1706	1706	1706	40
234	20240424	151200	267788305	1708	1708	1708	1708	2
235	20240424	151100	267784889	1704	1704	1704	1704	0
236	20240424	151000	267784889	1704	1705	1705	1704	1131
237	20240424	150900	265857618	1708	1708	1708	1708	5
238	20240424	150800	265849078	1708	1708	1708	1708	0
239	20240424	150700	265849078	1708	1706	1708	1706	2
240	20240424	150600	265845664	1708	1708	1708	1708	0
241	20240424	150500	265845664	1708	1708	1708	1708	823
242	20240424	150400	264439980	1708	1708	1708	1708	0
243	20240424	150300	264439980	1708	1708	1708	1708	0
244	20240424	150200	264439980	1708	1708	1708	1708	200
245	20240424	150100	264098380	1708	1708	1708	1708	100
246	20240424	150000	263927580	1707	1707	1707	1707	12
247	20240424	145900	263907096	1708	1708	1708	1708	0
248	20240424	145800	263907096	1708	1708	1708	1708	5
249	20240424	145700	263898556	1708	1708	1708	1708	0
250	20240424	145600	263898556	1708	1708	1708	1708	0
251	20240424	145500	263898556	1708	1708	1708	1708	0
252	20240424	145400	263898556	1708	1708	1708	1708	1
253	20240424	145300	263896848	1709	1708	1709	1708	4
254	20240424	145200	263890013	1700	1700	1700	1700	122
255	20240424	145100	263682613	1709	1708	1709	1699	9
256	20240424	145000	263667263	1709	1708	1709	1708	29
257	20240424	144900	263617721	1708	1708	1708	1708	1
258	20240424	144800	263616013	1700	1706	1707	1700	8635
259	20240424	144700	248887957	1706	1705	1706	1705	1314
260	20240424	144600	246647073	1704	1703	1704	1703	336
261	20240424	144500	246074590	1703	1703	1703	1703	0
262	20240424	144400	246074590	1703	1703	1703	1703	1
263	20240424	144300	246072887	1702	1702	1702	1702	100
264	20240424	144200	245902687	1702	1701	1702	1701	1651
265	20240424	144100	243093036	1701	1701	1701	1701	0
266	20240424	144000	243093036	1701	1700	1701	1700	158
267	20240424	143900	242824435	1700	1700	1700	1700	400
268	20240424	143800	242144435	1700	1700	1700	1700	0
269	20240424	143700	242144435	1700	1699	1700	1699	22
270	20240424	143600	242107056	1700	1700	1700	1700	0
271	20240424	143500	242107056	1700	1700	1700	1699	253
272	20240424	143400	241677189	1699	1699	1699	1699	987
273	20240424	143300	240000276	1699	1699	1699	1699	10
274	20240424	143200	239983286	1699	1699	1699	1699	0
275	20240424	143100	239983286	1699	1699	1699	1699	0
276	20240424	143000	239983286	1699	1698	1699	1698	11
277	20240424	142900	239964607	1699	1699	1699	1699	0
278	20240424	142800	239964607	1699	1699	1699	1699	47
279	20240424	142700	239884754	1699	1699	1699	1699	0
280	20240424	142600	239884754	1699	1699	1699	1699	0
281	20240424	142500	239884754	1699	1699	1699	1699	0
282	20240424	142400	239884754	1699	1699	1699	1699	0
283	20240424	142300	239884754	1699	1699	1699	1699	2
284	20240424	142200	239881356	1699	1699	1699	1699	30
285	20240424	142100	239830386	1699	1699	1699	1699	0
286	20240424	142000	239830386	1699	1699	1699	1699	0
287	20240424	141900	239830386	1699	1698	1699	1698	3003
288	20240424	141800	234728292	1698	1699	1699	1698	669
289	20240424	141700	233591830	1699	1699	1699	1699	0
290	20240424	141600	233591830	1699	1699	1699	1699	11
291	20240424	141500	233573141	1699	1699	1699	1699	0
292	20240424	141400	233573141	1699	1699	1699	1699	0
293	20240424	141300	233573141	1699	1699	1699	1699	1
294	20240424	141200	233571442	1695	1695	1695	1695	0
295	20240424	141100	233571442	1695	1695	1695	1695	0
296	20240424	141000	233571442	1695	1699	1699	1695	71
297	20240424	140900	233450897	1695	1695	1695	1695	0
298	20240424	140800	233450897	1695	1695	1695	1695	788
299	20240424	140700	232115237	1699	1699	1699	1699	0
300	20240424	140600	232115237	1699	1699	1699	1699	0
301	20240424	140500	232115237	1699	1695	1699	1695	61
302	20240424	140400	232011838	1699	1699	1699	1699	0
303	20240424	140300	232011838	1699	1699	1699	1699	0
304	20240424	140200	232011838	1699	1699	1699	1699	2
305	20240424	140100	232008440	1700	1700	1700	1700	0
306	20240424	140000	232008440	1700	1700	1700	1700	0
307	20240424	135900	232008440	1700	1700	1700	1700	10
308	20240424	135800	231991440	1700	1700	1700	1700	30
309	20240424	135700	231940440	1700	1700	1700	1700	0
310	20240424	135600	231940440	1700	1700	1700	1700	0
311	20240424	135500	231940440	1700	1700	1700	1700	0
312	20240424	135400	231940440	1700	1700	1700	1700	0
313	20240424	135300	231940440	1700	1700	1700	1700	0
314	20240424	135200	231940440	1700	1700	1700	1700	0
315	20240424	135100	231940440	1700	1695	1700	1695	4143
316	20240424	135000	224918043	1695	1695	1695	1695	0
317	20240424	134900	224918043	1695	1695	1695	1695	4
318	20240424	134800	224911263	1695	1695	1695	1695	515
319	20240424	134700	224038338	1695	1695	1695	1695	50
320	20240424	134600	223953588	1695	1695	1695	1695	3003
321	20240424	134500	218863503	1694	1700	1700	1694	6006
322	20240424	134400	208685733	1700	1700	1700	1700	0
323	20240424	134300	208685733	1700	1700	1700	1700	1164
324	20240424	134200	206706933	1701	1701	1701	1701	180
325	20240424	134100	206400753	1700	1700	1700	1700	136
326	20240424	134000	206169553	1700	1700	1700	1700	0
327	20240424	133900	206169553	1700	1700	1700	1700	0
328	20240424	133800	206169553	1700	1700	1700	1700	0
329	20240424	133700	206169553	1700	1700	1700	1700	1000
330	20240424	133600	204469553	1700	1700	1700	1700	0
331	20240424	133500	204469553	1700	1700	1700	1700	0
332	20240424	133400	204469553	1700	1700	1700	1700	0
333	20240424	133300	204469553	1700	1700	1700	1700	0
334	20240424	133200	204469553	1700	1700	1700	1700	0
335	20240424	133100	204469553	1700	1700	1700	1700	11
336	20240424	133000	204450853	1694	1694	1694	1694	242
337	20240424	132900	204040905	1700	1700	1700	1700	0
338	20240424	132800	204040905	1700	1700	1700	1700	0
339	20240424	132700	204040905	1700	1700	1700	1700	0
340	20240424	132600	204040905	1700	1700	1700	1700	0
341	20240424	132500	204040905	1700	1700	1700	1700	10
342	20240424	132400	204023905	1700	1700	1700	1700	0
343	20240424	132300	204023905	1700	1700	1700	1700	0
344	20240424	132200	204023905	1700	1700	1700	1700	8
345	20240424	132100	204010305	1695	1695	1695	1695	1295
346	20240424	132000	201815280	1701	1701	1701	1701	0
347	20240424	131900	201815280	1701	1696	1701	1695	1018
348	20240424	131800	200089285	1697	1700	1701	1696	1076
349	20240424	131700	198260370	1701	1701	1701	1701	0
350	20240424	131600	198260370	1701	1701	1701	1701	0
351	20240424	131500	198260370	1701	1701	1701	1701	0
352	20240424	131400	198260370	1701	1701	1701	1701	0
353	20240424	131300	198260370	1701	1701	1701	1701	0
354	20240424	131200	198260370	1701	1701	1701	1701	0
355	20240424	131100	198260370	1701	1701	1701	1701	0
356	20240424	131000	198260370	1701	1701	1701	1701	0
357	20240424	130900	198260370	1701	1701	1701	1701	30
358	20240424	130800	198209340	1702	1702	1702	1702	10
359	20240424	130700	198192320	1702	1702	1702	1695	837
360	20240424	130600	196773584	1696	1700	1700	1696	6231
361	20240424	130500	186201242	1702	1702	1702	1702	0
362	20240424	130400	186201242	1702	1702	1702	1702	0
363	20240424	130300	186201242	1702	1702	1702	1702	0
364	20240424	130200	186201242	1702	1702	1702	1702	0
365	20240424	130100	186201242	1702	1702	1702	1702	1
366	20240424	130000	186199540	1702	1702	1702	1702	0
367	20240424	125900	186199540	1702	1702	1702	1702	1
368	20240424	125800	186197838	1700	1700	1700	1700	0
369	20240424	125700	186197838	1700	1701	1701	1700	3624
370	20240424	125600	180036897	1704	1704	1704	1704	0
371	20240424	125500	180036897	1704	1704	1704	1704	0
372	20240424	125400	180036897	1704	1704	1704	1704	0
373	20240424	125300	180036897	1704	1704	1704	1704	0
374	20240424	125200	180036897	1704	1704	1704	1704	0
375	20240424	125100	180036897	1704	1704	1704	1704	15
376	20240424	125000	180011337	1704	1704	1704	1704	22
377	20240424	124900	179973849	1702	1702	1702	1702	500
378	20240424	124800	179122849	1702	1699	1702	1695	2720
379	20240424	124700	174502932	1700	1700	1700	1700	0
380	20240424	124600	174502932	1700	1700	1700	1700	535
381	20240424	124500	173593432	1700	1700	1700	1700	0
382	20240424	124400	173593432	1700	1700	1700	1700	60
383	20240424	124300	173491432	1699	1699	1699	1699	0
384	20240424	124200	173491432	1699	1699	1699	1699	1
385	20240424	124100	173489733	1700	1700	1700	1700	0
386	20240424	124000	173489733	1700	1700	1700	1700	0
387	20240424	123900	173489733	1700	1700	1700	1700	23
388	20240424	123800	173450633	1700	1700	1700	1700	0
389	20240424	123700	173450633	1700	1700	1700	1700	0
390	20240424	123600	173450633	1700	1700	1700	1700	0
391	20240424	123500	173450633	1700	1700	1700	1700	14
392	20240424	123400	173426833	1700	1700	1700	1700	63
393	20240424	123300	173319733	1700	1700	1700	1700	1
394	20240424	123200	173318033	1699	1701	1701	1699	111
395	20240424	123100	173129380	1701	1699	1701	1699	143
396	20240424	123000	172886367	1699	1699	1699	1699	270
397	20240424	122900	172427637	1699	1698	1699	1698	112
398	20240424	122800	172237379	1698	1697	1698	1697	286
399	20240424	122700	171752036	1695	1695	1695	1695	260
400	20240424	122600	171311336	1696	1696	1696	1696	15
401	20240424	122500	171285896	1697	1697	1697	1697	0
402	20240424	122400	171285896	1697	1697	1697	1697	0
403	20240424	122300	171285896	1697	1697	1697	1697	0
404	20240424	122200	171285896	1697	1697	1697	1697	0
405	20240424	122100	171285896	1697	1697	1697	1697	0
406	20240424	122000	171285896	1697	1697	1697	1697	100
407	20240424	121900	171116196	1697	1697	1697	1697	0
408	20240424	121800	171116196	1697	1697	1697	1697	0
409	20240424	121700	171116196	1697	1697	1697	1697	11
410	20240424	121600	171097529	1695	1695	1695	1695	1702
411	20240424	121500	168212639	1693	1693	1693	1693	0
412	20240424	121400	168212639	1693	1693	1693	1693	0
413	20240424	121300	168212639	1693	1693	1693	1693	70
414	20240424	121200	168094129	1694	1694	1694	1694	0
415	20240424	121100	168094129	1694	1693	1694	1692	688
416	20240424	121000	166928955	1694	1694	1694	1694	0
417	20240424	120900	166928955	1694	1694	1694	1694	0
418	20240424	120800	166928955	1694	1694	1694	1694	66
419	20240424	120700	166817151	1694	1694	1694	1694	0
420	20240424	120600	166817151	1694	1694	1694	1694	0
421	20240424	120500	166817151	1694	1694	1694	1694	3
422	20240424	120400	166812069	1694	1694	1694	1694	0
423	20240424	120300	166812069	1694	1694	1694	1694	0
424	20240424	120200	166812069	1694	1694	1694	1694	0
425	20240424	120100	166812069	1694	1694	1694	1694	0
426	20240424	120000	166812069	1694	1694	1694	1694	11
427	20240424	115900	166793435	1694	1694	1694	1694	0
428	20240424	115800	166793435	1694	1694	1694	1694	68
429	20240424	115700	166678243	1694	1694	1694	1694	1
430	20240424	115600	166676549	1694	1692	1694	1692	404
431	20240424	115500	165992541	1694	1694	1694	1694	1
432	20240424	115400	165990847	1693	1693	1693	1693	0
433	20240424	115300	165990847	1693	1693	1693	1693	0
434	20240424	115200	165990847	1693	1693	1693	1693	2028
435	20240424	115100	162557443	1694	1694	1694	1694	0
436	20240424	115000	162557443	1694	1694	1694	1694	0
437	20240424	114900	162557443	1694	1693	1694	1693	3
438	20240424	114800	162552363	1695	1695	1695	1695	0
439	20240424	114700	162552363	1695	1695	1695	1695	18
440	20240424	114600	162521853	1695	1695	1695	1695	2
441	20240424	114500	162518463	1695	1695	1695	1695	13
442	20240424	114400	162496428	1695	1695	1695	1695	0
443	20240424	114300	162496428	1695	1694	1695	1694	411
444	20240424	114200	161800183	1694	1694	1694	1694	8
445	20240424	114100	161786631	1694	1694	1694	1694	0
446	20240424	114000	161786631	1694	1694	1694	1694	0
447	20240424	113900	161786631	1694	1694	1694	1694	0
448	20240424	113800	161786631	1694	1694	1694	1694	0
449	20240424	113700	161786631	1694	1694	1694	1694	0
450	20240424	113600	161786631	1694	1694	1694	1694	86
451	20240424	113500	161640947	1695	1695	1695	1695	100
452	20240424	113400	161471447	1695	1695	1695	1695	2
453	20240424	113300	161468057	1695	1697	1697	1694	1707
454	20240424	113200	158576271	1697	1697	1697	1697	2
455	20240424	113100	158572877	1695	1695	1695	1695	0
456	20240424	113000	158572877	1695	1695	1695	1695	0
457	20240424	112900	158572877	1695	1695	1695	1695	0
458	20240424	112800	158572877	1695	1695	1695	1695	892
459	20240424	112700	157060937	1695	1695	1695	1695	36
460	20240424	112600	156999917	1695	1695	1695	1695	52
461	20240424	112500	156911777	1695	1695	1695	1695	30
462	20240424	112400	156860927	1695	1695	1695	1695	248
463	20240424	112300	156440567	1697	1697	1697	1697	0
464	20240424	112200	156440567	1697	1697	1697	1697	15
465	20240424	112100	156415112	1695	1695	1695	1695	2
466	20240424	112000	156411722	1695	1695	1695	1695	88
467	20240424	111900	156262562	1695	1695	1695	1695	1
468	20240424	111800	156260867	1694	1694	1694	1694	0
469	20240424	111700	156260867	1694	1694	1694	1694	0
470	20240424	111600	156260867	1694	1694	1694	1694	0
471	20240424	111500	156260867	1694	1694	1694	1694	1437
472	20240424	111400	153826589	1692	1692	1692	1692	279
473	20240424	111300	153354521	1692	1692	1692	1692	0
474	20240424	111200	153354521	1692	1692	1692	1692	0
475	20240424	111100	153354521	1692	1692	1692	1692	0
476	20240424	111000	153354521	1692	1692	1692	1692	87
477	20240424	110900	153207317	1692	1692	1692	1692	11
478	20240424	110800	153188705	1692	1692	1692	1692	0
479	20240424	110700	153188705	1692	1694	1694	1692	974
480	20240424	110600	151539985	1692	1693	1693	1692	740
481	20240424	110500	150287904	1694	1694	1694	1694	0
482	20240424	110400	150287904	1694	1694	1694	1694	10
483	20240424	110300	150270964	1694	1694	1694	1694	0
484	20240424	110200	150270964	1694	1694	1694	1694	0
485	20240424	110100	150270964	1694	1694	1694	1694	0
486	20240424	110000	150270964	1694	1694	1694	1694	10
487	20240424	105900	150254024	1694	1694	1694	1694	1
488	20240424	105800	150252330	1694	1694	1694	1694	0
489	20240424	105700	150252330	1694	1694	1694	1694	0
490	20240424	105600	150252330	1694	1694	1694	1694	10
491	20240424	105500	150235390	1694	1694	1694	1694	50
492	20240424	105400	150150690	1694	1694	1694	1694	0
493	20240424	105300	150150690	1694	1694	1694	1694	0
494	20240424	105200	150150690	1694	1694	1694	1694	42
495	20240424	105100	150079542	1694	1694	1694	1694	0
496	20240424	105000	150079542	1694	1694	1694	1694	0
497	20240424	104900	150079542	1694	1694	1694	1694	1
498	20240424	104800	150077848	1690	1690	1690	1690	2
499	20240424	104700	150074468	1689	1690	1690	1689	545
500	20240424	104600	149153463	1690	1685	1690	1685	870
501	20240424	104500	147687508	1685	1690	1690	1685	386
502	20240424	104400	147037048	1694	1694	1694	1694	0
503	20240424	104300	147037048	1694	1694	1694	1694	200
504	20240424	104200	146698248	1694	1694	1694	1694	5
505	20240424	104100	146689778	1694	1694	1694	1694	15
506	20240424	104000	146664368	1694	1694	1694	1694	0
507	20240424	103900	146664368	1694	1694	1694	1694	10
508	20240424	103800	146647428	1695	1695	1695	1695	24
509	20240424	103700	146606748	1696	1696	1696	1696	0
510	20240424	103600	146606748	1696	1696	1696	1696	0
511	20240424	103500	146606748	1696	1696	1696	1696	11
512	20240424	103400	146588092	1696	1696	1696	1696	0
513	20240424	103300	146588092	1696	1696	1696	1696	0
514	20240424	103200	146588092	1696	1696	1696	1696	20
515	20240424	103100	146554172	1694	1694	1694	1694	1394
516	20240424	103000	144192736	1694	1694	1694	1694	4
517	20240424	102900	144185960	1683	1695	1695	1683	85
518	20240424	102800	144042245	1696	1696	1696	1696	1
519	20240424	102700	144040549	1681	1681	1681	1681	0
520	20240424	102600	144040549	1681	1681	1681	1681	5
521	20240424	102500	144032144	1697	1697	1697	1697	101
522	20240424	102400	143860747	1668	1693	1693	1668	9086
523	20240424	102300	128609121	1697	1697	1697	1697	0
524	20240424	102200	128609121	1697	1697	1697	1697	232
525	20240424	102100	128215417	1697	1697	1697	1697	0
526	20240424	102000	128215417	1697	1697	1697	1697	30
527	20240424	101900	128164507	1697	1697	1697	1697	15
528	20240424	101800	128139052	1697	1697	1697	1697	11
529	20240424	101700	128120385	1697	1691	1697	1691	1386
530	20240424	101600	125776190	1691	1691	1691	1691	1
531	20240424	101500	125774499	1691	1691	1691	1691	396
532	20240424	101400	125104863	1692	1692	1692	1692	0
533	20240424	101300	125104863	1692	1692	1692	1692	0
534	20240424	101200	125104863	1692	1692	1692	1692	0
535	20240424	101100	125104863	1692	1692	1692	1692	0
536	20240424	101000	125104863	1692	1693	1693	1692	723
537	20240424	100900	123881396	1698	1698	1698	1698	0
538	20240424	100800	123881396	1698	1698	1698	1698	0
539	20240424	100700	123881396	1698	1698	1698	1698	0
540	20240424	100600	123881396	1698	1698	1698	1698	10
541	20240424	100500	123864416	1698	1698	1698	1698	0
542	20240424	100400	123864416	1698	1698	1698	1698	0
543	20240424	100300	123864416	1698	1698	1698	1692	12
544	20240424	100200	123844090	1694	1686	1694	1686	12453
545	20240424	100100	102780160	1686	1686	1686	1686	505
546	20240424	100000	101928730	1686	1686	1686	1686	150
547	20240424	095900	101675830	1686	1686	1686	1686	100
548	20240424	095800	101507230	1686	1686	1686	1686	1055
549	20240424	095700	99728500	1686	1693	1693	1686	13437
550	20240424	095600	77039206	1692	1692	1692	1692	23
551	20240424	095500	77000290	1699	1699	1699	1699	0
552	20240424	095400	77000290	1699	1699	1699	1699	1
553	20240424	095300	76998591	1692	1699	1699	1692	1701
554	20240424	095200	74119623	1699	1699	1699	1699	0
555	20240424	095100	74119623	1699	1699	1699	1699	0
556	20240424	095000	74119623	1699	1699	1699	1699	115
557	20240424	094900	73924238	1700	1700	1700	1700	0
558	20240424	094800	73924238	1700	1700	1700	1700	300
559	20240424	094700	73414238	1700	1700	1700	1700	0
560	20240424	094600	73414238	1700	1700	1700	1700	3
561	20240424	094500	73409138	1700	1700	1700	1700	2
562	20240424	094400	73405738	1700	1700	1700	1700	17
563	20240424	094300	73376838	1700	1695	1700	1695	11
564	20240424	094200	73358143	1699	1699	1699	1699	1001
565	20240424	094100	71657444	1698	1698	1698	1698	1
566	20240424	094000	71655746	1699	1699	1699	1699	0
567	20240424	093900	71655746	1699	1699	1699	1699	12
568	20240424	093800	71635358	1699	1700	1700	1692	5006
569	20240424	093700	63160855	1704	1704	1704	1704	0
570	20240424	093600	63160855	1704	1704	1704	1704	1
571	20240424	093500	63159151	1694	1698	1698	1694	5000
572	20240424	093400	54671756	1704	1699	1704	1698	197
573	20240424	093300	54336308	1699	1700	1700	1699	150
574	20240424	093200	54081418	1700	1700	1700	1700	57
575	20240424	093100	53984518	1700	1700	1704	1700	166
576	20240424	093000	53702306	1707	1707	1707	1707	0
577	20240424	092900	53702306	1707	1707	1707	1707	0
578	20240424	092800	53702306	1707	1707	1707	1707	5
579	20240424	092700	53693771	1709	1709	1709	1709	12
580	20240424	092600	53673263	1700	1700	1700	1700	16
581	20240424	092500	53646063	1709	1699	1709	1699	201
582	20240424	092400	53304554	1699	1699	1699	1699	418
583	20240424	092300	52594372	1709	1709	1709	1709	130
584	20240424	092200	52372202	1710	1710	1710	1710	200
585	20240424	092100	52030202	1710	1710	1710	1710	3
586	20240424	092000	52025072	1710	1710	1710	1696	35
587	20240424	091900	51965558	1710	1710	1710	1710	0
588	20240424	091800	51965558	1710	1701	1711	1701	16242
589	20240424	091700	24199333	1700	1700	1700	1700	500
590	20240424	091600	23349333	1700	1700	1700	1700	0
591	20240424	091500	23349333	1700	1700	1700	1700	0
592	20240424	091400	23349333	1700	1700	1700	1691	594
593	20240424	091300	22344185	1701	1701	1701	1701	293
594	20240424	091200	21845792	1701	1701	1701	1701	5
595	20240424	091100	21837287	1701	1694	1701	1691	459
596	20240424	091000	21060325	1702	1702	1702	1702	469
597	20240424	090900	20262087	1694	1703	1703	1694	1156
598	20240424	090800	18303654	1697	1703	1703	1697	1027
599	20240424	090700	16556023	1703	1700	1703	1700	2
600	20240424	090600	16552620	1697	1700	1700	1697	200
601	20240424	090500	16212946	1697	1700	1700	1697	201
602	20240424	090400	15871249	1697	1697	1697	1697	1
603	20240424	090300	15869552	1710	1710	1710	1691	7
604	20240424	090200	15857602	1710	1695	1710	1687	4542
605	20240424	090100	8161720	1695	1697	1697	1695	428
606	20240424	090000	7436180	1700	1695	1700	1695	4279