KissMeData/223310/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	204500	118152450	1671	1671	1671	1671	2605
3	20240424	204400	118152450	1671	1671	1671	1671	0
4	20240424	204300	118152450	1671	1671	1671	1671	0
5	20240424	204200	118152450	1671	1671	1671	1671	0
6	20240424	204100	118152450	1671	1671	1671	1671	0
7	20240424	204000	118152450	1671	1671	1671	1671	0
8	20240424	203900	118152450	1671	1671	1671	1671	0
9	20240424	203800	118152450	1671	1671	1671	1671	0
10	20240424	203700	118152450	1671	1671	1671	1671	0
11	20240424	203600	118152450	1671	1671	1671	1671	0
12	20240424	203500	118152450	1671	1671	1671	1671	0
13	20240424	203400	118152450	1671	1671	1671	1671	0
14	20240424	203300	118152450	1671	1671	1671	1671	0
15	20240424	203200	118152450	1671	1671	1671	1671	0
16	20240424	203100	118152450	1671	1671	1671	1671	0
17	20240424	203000	118152450	1671	1671	1671	1671	0
18	20240424	202900	118152450	1671	1671	1671	1671	0
19	20240424	202800	118152450	1671	1671	1671	1671	0
20	20240424	202700	118152450	1671	1671	1671	1671	0
21	20240424	202600	118152450	1671	1671	1671	1671	0
22	20240424	202500	118152450	1671	1671	1671	1671	0
23	20240424	202400	118152450	1671	1671	1671	1671	0
24	20240424	202300	118152450	1671	1671	1671	1671	0
25	20240424	202200	118152450	1671	1671	1671	1671	0
26	20240424	202100	118152450	1671	1671	1671	1671	0
27	20240424	202000	118152450	1671	1671	1671	1671	0
28	20240424	201900	118152450	1671	1671	1671	1671	0
29	20240424	201800	118152450	1671	1671	1671	1671	0
30	20240424	201700	118152450	1671	1671	1671	1671	0
31	20240424	201600	118152450	1671	1671	1671	1671	0
32	20240424	201500	118152450	1671	1671	1671	1671	2605
33	20240424	201400	118152450	1671	1671	1671	1671	0
34	20240424	201300	118152450	1671	1671	1671	1671	0
35	20240424	201200	118152450	1671	1671	1671	1671	0
36	20240424	201100	118152450	1671	1671	1671	1671	0
37	20240424	201000	118152450	1671	1671	1671	1671	0
38	20240424	200900	118152450	1671	1671	1671	1671	0
39	20240424	200800	118152450	1671	1671	1671	1671	0
40	20240424	200700	118152450	1671	1671	1671	1671	0
41	20240424	200600	118152450	1671	1671	1671	1671	0
42	20240424	200500	118152450	1671	1671	1671	1671	0
43	20240424	200400	118152450	1671	1671	1671	1671	0
44	20240424	200300	118152450	1671	1671	1671	1671	0
45	20240424	200200	118152450	1671	1671	1671	1671	0
46	20240424	200100	118152450	1671	1671	1671	1671	0
47	20240424	200000	118152450	1671	1671	1671	1671	0
48	20240424	195900	118152450	1671	1671	1671	1671	0
49	20240424	195800	118152450	1671	1671	1671	1671	0
50	20240424	195700	118152450	1671	1671	1671	1671	0
51	20240424	195600	118152450	1671	1671	1671	1671	0
52	20240424	195500	118152450	1671	1671	1671	1671	0
53	20240424	195400	118152450	1671	1671	1671	1671	0
54	20240424	195300	118152450	1671	1671	1671	1671	0
55	20240424	195200	118152450	1671	1671	1671	1671	0
56	20240424	195100	118152450	1671	1671	1671	1671	0
57	20240424	195000	118152450	1671	1671	1671	1671	0
58	20240424	194900	118152450	1671	1671	1671	1671	0
59	20240424	194800	118152450	1671	1671	1671	1671	0
60	20240424	194700	118152450	1671	1671	1671	1671	0
61	20240424	194600	118152450	1671	1671	1671	1671	0
62	20240424	194500	118152450	1671	1671	1671	1671	2605
63	20240424	194400	118152450	1671	1671	1671	1671	0
64	20240424	194300	118152450	1671	1671	1671	1671	0
65	20240424	194200	118152450	1671	1671	1671	1671	0
66	20240424	194100	118152450	1671	1671	1671	1671	0
67	20240424	194000	118152450	1671	1671	1671	1671	0
68	20240424	193900	118152450	1671	1671	1671	1671	0
69	20240424	193800	118152450	1671	1671	1671	1671	0
70	20240424	193700	118152450	1671	1671	1671	1671	0
71	20240424	193600	118152450	1671	1671	1671	1671	0
72	20240424	193500	118152450	1671	1671	1671	1671	0
73	20240424	193400	118152450	1671	1671	1671	1671	0
74	20240424	193300	118152450	1671	1671	1671	1671	0
75	20240424	193200	118152450	1671	1671	1671	1671	0
76	20240424	193100	118152450	1671	1671	1671	1671	0
77	20240424	193000	118152450	1671	1671	1671	1671	0
78	20240424	192900	118152450	1671	1671	1671	1671	0
79	20240424	192800	118152450	1671	1671	1671	1671	0
80	20240424	192700	118152450	1671	1671	1671	1671	0
81	20240424	192600	118152450	1671	1671	1671	1671	0
82	20240424	192500	118152450	1671	1671	1671	1671	0
83	20240424	192400	118152450	1671	1671	1671	1671	0
84	20240424	192300	118152450	1671	1671	1671	1671	0
85	20240424	192200	118152450	1671	1671	1671	1671	0
86	20240424	192100	118152450	1671	1671	1671	1671	0
87	20240424	192000	118152450	1671	1671	1671	1671	0
88	20240424	191900	118152450	1671	1671	1671	1671	0
89	20240424	191800	118152450	1671	1671	1671	1671	0
90	20240424	191700	118152450	1671	1671	1671	1671	0
91	20240424	191600	118152450	1671	1671	1671	1671	0
92	20240424	191500	118152450	1671	1671	1671	1671	2605
93	20240424	191400	118152450	1671	1671	1671	1671	0
94	20240424	191300	118152450	1671	1671	1671	1671	0
95	20240424	191200	118152450	1671	1671	1671	1671	0
96	20240424	191100	118152450	1671	1671	1671	1671	0
97	20240424	191000	118152450	1671	1671	1671	1671	0
98	20240424	190900	118152450	1671	1671	1671	1671	0
99	20240424	190800	118152450	1671	1671	1671	1671	0
100	20240424	190700	118152450	1671	1671	1671	1671	0
101	20240424	190600	118152450	1671	1671	1671	1671	0
102	20240424	190500	118152450	1671	1671	1671	1671	0
103	20240424	190400	118152450	1671	1671	1671	1671	0
104	20240424	190300	118152450	1671	1671	1671	1671	0
105	20240424	190200	118152450	1671	1671	1671	1671	0
106	20240424	190100	118152450	1671	1671	1671	1671	0
107	20240424	190000	118152450	1671	1671	1671	1671	0
108	20240424	185900	118152450	1671	1671	1671	1671	0
109	20240424	185800	118152450	1671	1671	1671	1671	0
110	20240424	185700	118152450	1671	1671	1671	1671	0
111	20240424	185600	118152450	1671	1671	1671	1671	0
112	20240424	185500	118152450	1671	1671	1671	1671	0
113	20240424	185400	118152450	1671	1671	1671	1671	0
114	20240424	185300	118152450	1671	1671	1671	1671	0
115	20240424	185200	118152450	1671	1671	1671	1671	0
116	20240424	185100	118152450	1671	1671	1671	1671	0
117	20240424	185000	118152450	1671	1671	1671	1671	0
118	20240424	184900	118152450	1671	1671	1671	1671	0
119	20240424	184800	118152450	1671	1671	1671	1671	0
120	20240424	184700	118152450	1671	1671	1671	1671	0
121	20240424	184600	118152450	1671	1671	1671	1671	0
122	20240424	184500	118152450	1671	1671	1671	1671	2605
123	20240424	184400	118152450	1671	1671	1671	1671	0
124	20240424	184300	118152450	1671	1671	1671	1671	0
125	20240424	184200	118152450	1671	1671	1671	1671	0
126	20240424	184100	118152450	1671	1671	1671	1671	0
127	20240424	184000	118152450	1671	1671	1671	1671	0
128	20240424	183900	118152450	1671	1671	1671	1671	0
129	20240424	183800	118152450	1671	1671	1671	1671	0
130	20240424	183700	118152450	1671	1671	1671	1671	0
131	20240424	183600	118152450	1671	1671	1671	1671	0
132	20240424	183500	118152450	1671	1671	1671	1671	0
133	20240424	183400	118152450	1671	1671	1671	1671	0
134	20240424	183300	118152450	1671	1671	1671	1671	0
135	20240424	183200	118152450	1671	1671	1671	1671	0
136	20240424	183100	118152450	1671	1671	1671	1671	0
137	20240424	183000	118152450	1671	1671	1671	1671	0
138	20240424	182900	118152450	1671	1671	1671	1671	0
139	20240424	182800	118152450	1671	1671	1671	1671	0
140	20240424	182700	118152450	1671	1671	1671	1671	0
141	20240424	182600	118152450	1671	1671	1671	1671	0
142	20240424	182500	118152450	1671	1671	1671	1671	0
143	20240424	182400	118152450	1671	1671	1671	1671	0
144	20240424	182300	118152450	1671	1671	1671	1671	0
145	20240424	182200	118152450	1671	1671	1671	1671	0
146	20240424	182100	118152450	1671	1671	1671	1671	0
147	20240424	182000	118152450	1671	1671	1671	1671	0
148	20240424	181900	118152450	1671	1671	1671	1671	0
149	20240424	181800	118152450	1671	1671	1671	1671	0
150	20240424	181700	118152450	1671	1671	1671	1671	0
151	20240424	181600	118152450	1671	1671	1671	1671	0
152	20240424	181500	118152450	1671	1671	1671	1671	2605
153	20240424	181400	118152450	1671	1671	1671	1671	0
154	20240424	181300	118152450	1671	1671	1671	1671	0
155	20240424	181200	118152450	1671	1671	1671	1671	0
156	20240424	181100	118152450	1671	1671	1671	1671	0
157	20240424	181000	118152450	1671	1671	1671	1671	0
158	20240424	180900	118152450	1671	1671	1671	1671	0
159	20240424	180800	118152450	1671	1671	1671	1671	0
160	20240424	180700	118152450	1671	1671	1671	1671	0
161	20240424	180600	118152450	1671	1671	1671	1671	0
162	20240424	180500	118152450	1671	1671	1671	1671	0
163	20240424	180400	118152450	1671	1671	1671	1671	0
164	20240424	180300	118152450	1671	1671	1671	1671	0
165	20240424	180200	118152450	1671	1671	1671	1671	0
166	20240424	180100	118152450	1671	1671	1671	1671	0
167	20240424	180000	118152450	1671	1671	1671	1671	0
168	20240424	175900	118152450	1671	1671	1671	1671	0
169	20240424	175800	118152450	1671	1671	1671	1671	0
170	20240424	175700	118152450	1671	1671	1671	1671	0
171	20240424	175600	118152450	1671	1671	1671	1671	0
172	20240424	175500	118152450	1671	1671	1671	1671	0
173	20240424	175400	118152450	1671	1671	1671	1671	0
174	20240424	175300	118152450	1671	1671	1671	1671	0
175	20240424	175200	118152450	1671	1671	1671	1671	0
176	20240424	175100	118152450	1671	1671	1671	1671	0
177	20240424	175000	118152450	1671	1671	1671	1671	0
178	20240424	174900	118152450	1671	1671	1671	1671	0
179	20240424	174800	118152450	1671	1671	1671	1671	0
180	20240424	174700	118152450	1671	1671	1671	1671	0
181	20240424	174600	118152450	1671	1671	1671	1671	0
182	20240424	174500	118152450	1671	1671	1671	1671	2605
183	20240424	174400	118152450	1671	1671	1671	1671	0
184	20240424	174300	118152450	1671	1671	1671	1671	0
185	20240424	174200	118152450	1671	1671	1671	1671	0
186	20240424	174100	118152450	1671	1671	1671	1671	0
187	20240424	174000	118152450	1671	1671	1671	1671	0
188	20240424	173900	118152450	1671	1671	1671	1671	0
189	20240424	173800	118152450	1671	1671	1671	1671	0
190	20240424	173700	118152450	1671	1671	1671	1671	0
191	20240424	173600	118152450	1671	1671	1671	1671	0
192	20240424	173500	118152450	1671	1671	1671	1671	0
193	20240424	173400	118152450	1671	1671	1671	1671	0
194	20240424	173300	118152450	1671	1671	1671	1671	0
195	20240424	173200	118152450	1671	1671	1671	1671	0
196	20240424	173100	118152450	1671	1671	1671	1671	0
197	20240424	173000	118152450	1671	1671	1671	1671	0
198	20240424	172900	118152450	1671	1671	1671	1671	0
199	20240424	172800	118152450	1671	1671	1671	1671	0
200	20240424	172700	118152450	1671	1671	1671	1671	0
201	20240424	172600	118152450	1671	1671	1671	1671	0
202	20240424	172500	118152450	1671	1671	1671	1671	0
203	20240424	172400	118152450	1671	1671	1671	1671	0
204	20240424	172300	118152450	1671	1671	1671	1671	0
205	20240424	172200	118152450	1671	1671	1671	1671	0
206	20240424	172100	118152450	1671	1671	1671	1671	0
207	20240424	172000	118152450	1671	1671	1671	1671	0
208	20240424	171900	118152450	1671	1671	1671	1671	0
209	20240424	171800	118152450	1671	1671	1671	1671	0
210	20240424	171700	118152450	1671	1671	1671	1671	0
211	20240424	171600	118152450	1671	1671	1671	1671	0
212	20240424	171500	118152450	1671	1671	1671	1671	2605
213	20240424	171400	118152450	1671	1671	1671	1671	0
214	20240424	171300	118152450	1671	1671	1671	1671	0
215	20240424	171200	118152450	1671	1671	1671	1671	0
216	20240424	171100	118152450	1671	1671	1671	1671	0
217	20240424	171000	118152450	1671	1671	1671	1671	0
218	20240424	170900	118152450	1671	1671	1671	1671	0
219	20240424	170800	118152450	1671	1671	1671	1671	0
220	20240424	170700	118152450	1671	1671	1671	1671	0
221	20240424	170600	118152450	1671	1671	1671	1671	0
222	20240424	170500	118152450	1671	1671	1671	1671	0
223	20240424	170400	118152450	1671	1671	1671	1671	0
224	20240424	170300	118152450	1671	1671	1671	1671	0
225	20240424	170200	118152450	1671	1671	1671	1671	0
226	20240424	170100	118152450	1671	1671	1671	1671	0
227	20240424	170000	118152450	1671	1671	1671	1671	0
228	20240424	165900	118152450	1671	1671	1671	1671	0
229	20240424	165800	118152450	1671	1671	1671	1671	0
230	20240424	165700	118152450	1671	1671	1671	1671	0
231	20240424	165600	118152450	1671	1671	1671	1671	0
232	20240424	165500	118152450	1671	1671	1671	1671	0
233	20240424	165400	118152450	1671	1671	1671	1671	0
234	20240424	165300	118152450	1671	1671	1671	1671	0
235	20240424	165200	118152450	1671	1671	1671	1671	0
236	20240424	165100	118152450	1671	1671	1671	1671	0
237	20240424	165000	118152450	1671	1671	1671	1671	0
238	20240424	164900	118152450	1671	1671	1671	1671	0
239	20240424	164800	118152450	1671	1671	1671	1671	0
240	20240424	164700	118152450	1671	1671	1671	1671	0
241	20240424	164600	118152450	1671	1671	1671	1671	0
242	20240424	164500	118152450	1671	1671	1671	1671	2605
243	20240424	164400	118152450	1671	1671	1671	1671	0
244	20240424	164300	118152450	1671	1671	1671	1671	0
245	20240424	164200	118152450	1671	1671	1671	1671	0
246	20240424	164100	118152450	1671	1671	1671	1671	0
247	20240424	164000	118152450	1671	1671	1671	1671	0
248	20240424	163900	118152450	1671	1671	1671	1671	0
249	20240424	163800	118152450	1671	1671	1671	1671	0
250	20240424	163700	118152450	1671	1671	1671	1671	0
251	20240424	163600	118152450	1671	1671	1671	1671	0
252	20240424	163500	118152450	1671	1671	1671	1671	0
253	20240424	163400	118152450	1671	1671	1671	1671	0
254	20240424	163300	118152450	1671	1671	1671	1671	0
255	20240424	163200	118152450	1671	1671	1671	1671	0
256	20240424	163100	118152450	1671	1671	1671	1671	0
257	20240424	163000	118152450	1671	1671	1671	1671	0
258	20240424	162900	118152450	1671	1671	1671	1671	0
259	20240424	162800	118152450	1671	1671	1671	1671	0
260	20240424	162700	118152450	1671	1671	1671	1671	0
261	20240424	162600	118152450	1671	1671	1671	1671	0
262	20240424	162500	118152450	1671	1671	1671	1671	0
263	20240424	162400	118152450	1671	1671	1671	1671	0
264	20240424	162300	118152450	1671	1671	1671	1671	0
265	20240424	162200	118152450	1671	1671	1671	1671	0
266	20240424	162100	118152450	1671	1671	1671	1671	0
267	20240424	162000	118152450	1671	1671	1671	1671	0
268	20240424	161900	118152450	1671	1671	1671	1671	0
269	20240424	161800	118152450	1671	1671	1671	1671	0
270	20240424	161700	118152450	1671	1671	1671	1671	0
271	20240424	161600	118152450	1671	1671	1671	1671	0
272	20240424	161500	118152450	1671	1671	1671	1671	2605
273	20240424	161400	118152450	1671	1671	1671	1671	0
274	20240424	161300	118152450	1671	1671	1671	1671	0
275	20240424	161200	118152450	1671	1671	1671	1671	0
276	20240424	161100	118152450	1671	1671	1671	1671	0
277	20240424	161000	118152450	1671	1671	1671	1671	0
278	20240424	160900	118152450	1671	1671	1671	1671	0
279	20240424	160800	118152450	1671	1671	1671	1671	0
280	20240424	160700	118152450	1671	1671	1671	1671	0
281	20240424	160600	118152450	1671	1671	1671	1671	0
282	20240424	160500	118152450	1671	1671	1671	1671	0
283	20240424	160400	118152450	1671	1671	1671	1671	0
284	20240424	160300	118152450	1671	1671	1671	1671	0
285	20240424	160200	118152450	1671	1671	1671	1671	0
286	20240424	160100	118152450	1671	1671	1671	1671	0
287	20240424	160000	118152450	1671	1671	1671	1671	0
288	20240424	155900	118152450	1671	1671	1671	1671	0
289	20240424	155800	118152450	1671	1671	1671	1671	0
290	20240424	155700	118152450	1671	1671	1671	1671	0
291	20240424	155600	118152450	1671	1671	1671	1671	0
292	20240424	155500	118152450	1671	1671	1671	1671	0
293	20240424	155400	118152450	1671	1671	1671	1671	0
294	20240424	155300	118152450	1671	1671	1671	1671	0
295	20240424	155200	118152450	1671	1671	1671	1671	0
296	20240424	155100	118152450	1671	1671	1671	1671	0
297	20240424	155000	118152450	1671	1671	1671	1671	0
298	20240424	154900	118152450	1671	1671	1671	1671	0
299	20240424	154800	118152450	1671	1671	1671	1671	0
300	20240424	154700	118152450	1671	1671	1671	1671	0
301	20240424	154600	118152450	1671	1671	1671	1671	0
302	20240424	154500	118152450	1671	1671	1671	1671	2605
303	20240424	154400	118152450	1671	1671	1671	1671	0
304	20240424	154300	118152450	1671	1671	1671	1671	0
305	20240424	154200	118152450	1671	1671	1671	1671	0
306	20240424	154100	118152450	1671	1671	1671	1671	0
307	20240424	154000	118152450	1671	1671	1671	1671	0
308	20240424	153900	118152450	1671	1671	1671	1671	0
309	20240424	153800	118152450	1671	1671	1671	1671	0
310	20240424	153700	118152450	1671	1671	1671	1671	0
311	20240424	153600	118152450	1671	1671	1671	1671	0
312	20240424	153500	118152450	1671	1671	1671	1671	0
313	20240424	153400	118152450	1671	1671	1671	1671	0
314	20240424	153300	118152450	1671	1671	1671	1671	0
315	20240424	153200	118152450	1671	1671	1671	1671	0
316	20240424	153100	118152450	1671	1671	1671	1671	0
317	20240424	153000	118152450	1671	1671	1671	1671	2605
318	20240424	152900	113799495	1680	1680	1680	1680	0
319	20240424	152800	113799495	1680	1680	1680	1680	0
320	20240424	152700	113799495	1680	1680	1680	1680	0
321	20240424	152600	113799495	1680	1680	1680	1680	0
322	20240424	152500	113799495	1680	1680	1680	1680	0
323	20240424	152400	113799495	1680	1680	1680	1680	0
324	20240424	152300	113799495	1680	1680	1680	1680	0
325	20240424	152200	113799495	1680	1680	1680	1680	0
326	20240424	152100	113799495	1680	1680	1680	1680	0
327	20240424	152000	113799495	1680	1680	1680	1680	0
328	20240424	151900	113799495	1680	1673	1680	1673	462
329	20240424	151800	113024133	1672	1672	1672	1672	290
330	20240424	151700	112539253	1672	1672	1672	1672	718
331	20240424	151600	111338757	1672	1672	1672	1672	5
332	20240424	151500	111330397	1673	1671	1673	1671	975
333	20240424	151400	109701162	1673	1673	1673	1671	2130
334	20240424	151300	106140012	1672	1672	1672	1672	0
335	20240424	151200	106140012	1672	1672	1672	1672	0
336	20240424	151100	106140012	1672	1672	1672	1672	0
337	20240424	151000	106140012	1672	1672	1672	1672	0
338	20240424	150900	106140012	1672	1672	1672	1672	10
339	20240424	150800	106123292	1672	1680	1680	1672	1224
340	20240424	150700	104073716	1680	1680	1680	1680	1000
341	20240424	150600	102393716	1689	1689	1689	1689	0
342	20240424	150500	102393716	1689	1689	1689	1689	0
343	20240424	150400	102393716	1689	1689	1689	1689	0
344	20240424	150300	102393716	1689	1689	1689	1689	0
345	20240424	150200	102393716	1689	1683	1689	1683	35
346	20240424	150100	102334771	1675	1675	1675	1675	0
347	20240424	150000	102334771	1675	1675	1675	1675	0
348	20240424	145900	102334771	1675	1675	1675	1675	121
349	20240424	145800	102132096	1675	1675	1675	1675	0
350	20240424	145700	102132096	1675	1675	1675	1675	0
351	20240424	145600	102132096	1675	1675	1675	1675	0
352	20240424	145500	102132096	1675	1675	1675	1675	12
353	20240424	145400	102111996	1675	1675	1675	1675	0
354	20240424	145300	102111996	1675	1677	1677	1675	525
355	20240424	145200	101232041	1682	1682	1682	1682	65
356	20240424	145100	101122711	1684	1684	1684	1684	70
357	20240424	145000	101004831	1684	1684	1684	1684	0
358	20240424	144900	101004831	1684	1684	1684	1684	0
359	20240424	144800	101004831	1684	1685	1685	1684	49
360	20240424	144700	100922314	1682	1682	1682	1682	336
361	20240424	144600	100357162	1680	1680	1680	1680	7
362	20240424	144500	100345402	1680	1680	1680	1680	56
363	20240424	144400	100251322	1682	1680	1682	1680	670
364	20240424	144300	99124518	1680	1680	1680	1680	0
365	20240424	144200	99124518	1680	1680	1680	1680	500
366	20240424	144100	98284518	1680	1680	1680	1680	0
367	20240424	144000	98284518	1680	1680	1680	1680	1
368	20240424	143900	98282838	1680	1680	1680	1680	0
369	20240424	143800	98282838	1680	1680	1680	1680	0
370	20240424	143700	98282838	1680	1680	1680	1680	0
371	20240424	143600	98282838	1680	1680	1680	1680	0
372	20240424	143500	98282838	1680	1680	1680	1680	0
373	20240424	143400	98282838	1680	1680	1680	1680	0
374	20240424	143300	98282838	1680	1680	1680	1680	0
375	20240424	143200	98282838	1680	1680	1680	1680	1
376	20240424	143100	98281158	1675	1675	1675	1675	0
377	20240424	143000	98281158	1675	1675	1675	1675	0
378	20240424	142900	98281158	1675	1675	1675	1675	3
379	20240424	142800	98276133	1680	1680	1680	1680	0
380	20240424	142700	98276133	1680	1680	1680	1680	0
381	20240424	142600	98276133	1680	1680	1680	1680	0
382	20240424	142500	98276133	1680	1680	1680	1680	0
383	20240424	142400	98276133	1680	1680	1680	1680	0
384	20240424	142300	98276133	1680	1680	1680	1680	0
385	20240424	142200	98276133	1680	1680	1680	1680	0
386	20240424	142100	98276133	1680	1680	1680	1680	0
387	20240424	142000	98276133	1680	1680	1680	1680	0
388	20240424	141900	98276133	1680	1680	1680	1680	0
389	20240424	141800	98276133	1680	1680	1680	1680	0
390	20240424	141700	98276133	1680	1680	1680	1680	0
391	20240424	141600	98276133	1680	1680	1680	1680	0
392	20240424	141500	98276133	1680	1680	1680	1680	0
393	20240424	141400	98276133	1680	1680	1680	1680	0
394	20240424	141300	98276133	1680	1680	1680	1680	0
395	20240424	141200	98276133	1680	1680	1680	1680	5238
396	20240424	141100	89476293	1680	1680	1680	1680	4444
397	20240424	141000	82010373	1680	1680	1680	1680	1
398	20240424	140900	82008693	1682	1686	1686	1682	816
399	20240424	140800	80636177	1682	1682	1682	1682	0
400	20240424	140700	80636177	1682	1682	1682	1682	0
401	20240424	140600	80636177	1682	1682	1682	1682	0
402	20240424	140500	80636177	1682	1682	1682	1682	0
403	20240424	140400	80636177	1682	1682	1682	1682	0
404	20240424	140300	80636177	1682	1680	1682	1680	154
405	20240424	140200	80377447	1680	1680	1680	1680	1
406	20240424	140100	80375767	1674	1674	1674	1674	0
407	20240424	140000	80375767	1674	1674	1674	1674	0
408	20240424	135900	80375767	1674	1674	1674	1674	0
409	20240424	135800	80375767	1674	1674	1674	1674	1
410	20240424	135700	80374093	1676	1676	1676	1676	0
411	20240424	135600	80374093	1676	1676	1676	1676	0
412	20240424	135500	80374093	1676	1676	1676	1676	0
413	20240424	135400	80374093	1676	1676	1676	1676	128
414	20240424	135300	80159565	1676	1683	1683	1676	285
415	20240424	135200	79681898	1676	1682	1682	1676	645
416	20240424	135100	78598780	1683	1683	1683	1683	391
417	20240424	135000	77940727	1686	1686	1686	1686	0
418	20240424	134900	77940727	1686	1686	1686	1686	0
419	20240424	134800	77940727	1686	1686	1686	1686	1
420	20240424	134700	77939041	1686	1686	1686	1686	0
421	20240424	134600	77939041	1686	1686	1686	1686	4
422	20240424	134500	77932297	1686	1686	1686	1686	22
423	20240424	134400	77895205	1686	1686	1686	1686	0
424	20240424	134300	77895205	1686	1686	1686	1686	0
425	20240424	134200	77895205	1686	1686	1686	1686	0
426	20240424	134100	77895205	1686	1686	1686	1686	0
427	20240424	134000	77895205	1686	1686	1686	1686	0
428	20240424	133900	77895205	1686	1686	1686	1686	0
429	20240424	133800	77895205	1686	1686	1686	1686	0
430	20240424	133700	77895205	1686	1686	1686	1686	0
431	20240424	133600	77895205	1686	1686	1686	1686	0
432	20240424	133500	77895205	1686	1686	1686	1686	0
433	20240424	133400	77895205	1686	1686	1686	1686	0
434	20240424	133300	77895205	1686	1686	1686	1686	1
435	20240424	133200	77893519	1686	1686	1686	1686	0
436	20240424	133100	77893519	1686	1686	1686	1686	0
437	20240424	133000	77893519	1686	1686	1686	1686	2
438	20240424	132900	77890147	1690	1690	1690	1690	0
439	20240424	132800	77890147	1690	1690	1690	1690	0
440	20240424	132700	77890147	1690	1686	1690	1686	1005
441	20240424	132600	76192072	1686	1686	1686	1686	0
442	20240424	132500	76192072	1686	1686	1686	1686	0
443	20240424	132400	76192072	1686	1686	1686	1686	1
444	20240424	132300	76190386	1681	1681	1681	1681	0
445	20240424	132200	76190386	1681	1681	1681	1681	0
446	20240424	132100	76190386	1681	1681	1681	1681	0
447	20240424	132000	76190386	1681	1681	1681	1681	0
448	20240424	131900	76190386	1681	1681	1681	1681	0
449	20240424	131800	76190386	1681	1681	1681	1681	0
450	20240424	131700	76190386	1681	1681	1681	1681	0
451	20240424	131600	76190386	1681	1681	1681	1681	204
452	20240424	131500	75847462	1685	1685	1685	1685	95
453	20240424	131400	75687387	1685	1685	1685	1685	100
454	20240424	131300	75518887	1685	1685	1685	1685	0
455	20240424	131200	75518887	1685	1682	1685	1682	450
456	20240424	131100	74760713	1681	1681	1681	1681	0
457	20240424	131000	74760713	1681	1681	1681	1681	0
458	20240424	130900	74760713	1681	1681	1681	1681	0
459	20240424	130800	74760713	1681	1681	1681	1681	0
460	20240424	130700	74760713	1681	1681	1681	1681	0
461	20240424	130600	74760713	1681	1680	1681	1680	391
462	20240424	130500	74103830	1680	1680	1680	1680	0
463	20240424	130400	74103830	1680	1680	1680	1680	0
464	20240424	130300	74103830	1680	1680	1680	1680	0
465	20240424	130200	74103830	1680	1680	1680	1680	0
466	20240424	130100	74103830	1680	1679	1680	1679	1001
467	20240424	130000	72422151	1680	1680	1680	1680	0
468	20240424	125900	72422151	1680	1680	1680	1680	0
469	20240424	125800	72422151	1680	1680	1680	1680	0
470	20240424	125700	72422151	1680	1680	1680	1680	0
471	20240424	125600	72422151	1680	1680	1680	1680	0
472	20240424	125500	72422151	1680	1680	1680	1680	0
473	20240424	125400	72422151	1680	1679	1680	1679	798
474	20240424	125300	71081744	1679	1679	1679	1679	0
475	20240424	125200	71081744	1679	1679	1679	1679	0
476	20240424	125100	71081744	1679	1679	1679	1679	0
477	20240424	125000	71081744	1679	1679	1679	1679	0
478	20240424	124900	71081744	1679	1679	1679	1679	0
479	20240424	124800	71081744	1679	1679	1679	1679	0
480	20240424	124700	71081744	1679	1679	1679	1679	0
481	20240424	124600	71081744	1679	1678	1679	1678	157
482	20240424	124500	70818146	1677	1677	1677	1677	0
483	20240424	124400	70818146	1677	1677	1677	1677	31
484	20240424	124300	70766159	1676	1676	1676	1676	0
485	20240424	124200	70766159	1676	1676	1676	1676	0
486	20240424	124100	70766159	1676	1676	1676	1676	0
487	20240424	124000	70766159	1676	1676	1676	1676	0
488	20240424	123900	70766159	1676	1676	1676	1676	0
489	20240424	123800	70766159	1676	1676	1676	1676	16
490	20240424	123700	70739343	1676	1676	1676	1676	0
491	20240424	123600	70739343	1676	1676	1676	1676	0
492	20240424	123500	70739343	1676	1676	1676	1676	0
493	20240424	123400	70739343	1676	1676	1676	1676	0
494	20240424	123300	70739343	1676	1676	1676	1676	0
495	20240424	123200	70739343	1676	1676	1676	1676	0
496	20240424	123100	70739343	1676	1676	1676	1676	0
497	20240424	123000	70739343	1676	1676	1676	1676	0
498	20240424	122900	70739343	1676	1676	1676	1676	0
499	20240424	122800	70739343	1676	1676	1676	1676	0
500	20240424	122700	70739343	1676	1676	1676	1676	0
501	20240424	122600	70739343	1676	1676	1676	1676	0
502	20240424	122500	70739343	1676	1676	1676	1676	0
503	20240424	122400	70739343	1676	1676	1676	1676	0
504	20240424	122300	70739343	1676	1676	1676	1676	481
505	20240424	122200	69933187	1676	1676	1676	1676	0
506	20240424	122100	69933187	1676	1676	1676	1676	0
507	20240424	122000	69933187	1676	1676	1676	1676	200
508	20240424	121900	69597987	1676	1676	1676	1676	0
509	20240424	121800	69597987	1676	1676	1676	1676	0
510	20240424	121700	69597987	1676	1676	1676	1676	0
511	20240424	121600	69597987	1676	1676	1676	1676	1
512	20240424	121500	69596311	1676	1676	1676	1676	0
513	20240424	121400	69596311	1676	1676	1676	1676	1
514	20240424	121300	69594635	1662	1662	1662	1662	0
515	20240424	121200	69594635	1662	1662	1662	1662	0
516	20240424	121100	69594635	1662	1666	1666	1662	607
517	20240424	121000	68585034	1662	1662	1662	1662	0
518	20240424	120900	68585034	1662	1662	1662	1662	0
519	20240424	120800	68585034	1662	1662	1662	1662	0
520	20240424	120700	68585034	1662	1662	1662	1662	0
521	20240424	120600	68585034	1662	1662	1662	1662	0
522	20240424	120500	68585034	1662	1662	1662	1662	0
523	20240424	120400	68585034	1662	1662	1662	1662	0
524	20240424	120300	68585034	1662	1662	1662	1662	0
525	20240424	120200	68585034	1662	1662	1662	1662	0
526	20240424	120100	68585034	1662	1672	1672	1662	179
527	20240424	120000	68285956	1672	1672	1672	1672	0
528	20240424	115900	68285956	1672	1673	1673	1672	199
529	20240424	115800	67953158	1675	1675	1675	1675	0
530	20240424	115700	67953158	1675	1675	1675	1675	22
531	20240424	115600	67916308	1675	1675	1675	1675	0
532	20240424	115500	67916308	1675	1675	1675	1675	0
533	20240424	115400	67916308	1675	1675	1675	1675	42
534	20240424	115300	67845958	1675	1675	1675	1675	0
535	20240424	115200	67845958	1675	1675	1675	1675	1
536	20240424	115100	67844283	1673	1673	1673	1673	0
537	20240424	115000	67844283	1673	1673	1673	1673	100
538	20240424	114900	67676983	1672	1672	1672	1672	0
539	20240424	114800	67676983	1672	1672	1672	1672	0
540	20240424	114700	67676983	1672	1672	1672	1672	0
541	20240424	114600	67676983	1672	1672	1672	1672	0
542	20240424	114500	67676983	1672	1672	1672	1672	0
543	20240424	114400	67676983	1672	1672	1672	1672	5
544	20240424	114300	67668623	1671	1671	1671	1671	319
545	20240424	114200	67135574	1671	1671	1671	1671	0
546	20240424	114100	67135574	1671	1671	1671	1671	0
547	20240424	114000	67135574	1671	1671	1671	1671	0
548	20240424	113900	67135574	1671	1671	1671	1671	0
549	20240424	113800	67135574	1671	1671	1671	1671	0
550	20240424	113700	67135574	1671	1671	1671	1671	7
551	20240424	113600	67123877	1671	1671	1671	1671	0
552	20240424	113500	67123877	1671	1671	1671	1671	0
553	20240424	113400	67123877	1671	1671	1671	1671	3
554	20240424	113300	67118864	1671	1671	1671	1671	0
555	20240424	113200	67118864	1671	1671	1671	1671	0
556	20240424	113100	67118864	1671	1671	1671	1671	0
557	20240424	113000	67118864	1671	1671	1671	1671	0
558	20240424	112900	67118864	1671	1671	1671	1671	270
559	20240424	112800	66667694	1671	1671	1671	1671	0
560	20240424	112700	66667694	1671	1671	1671	1671	0
561	20240424	112600	66667694	1671	1671	1671	1671	8
562	20240424	112500	66654326	1672	1672	1672	1672	0
563	20240424	112400	66654326	1672	1672	1672	1672	0
564	20240424	112300	66654326	1672	1672	1672	1672	0
565	20240424	112200	66654326	1672	1672	1672	1672	0
566	20240424	112100	66654326	1672	1672	1672	1672	0
567	20240424	112000	66654326	1672	1672	1672	1672	0
568	20240424	111900	66654326	1672	1673	1674	1672	31
569	20240424	111800	66602481	1672	1672	1672	1672	0
570	20240424	111700	66602481	1672	1670	1672	1670	416
571	20240424	111600	65907558	1669	1669	1669	1669	0
572	20240424	111500	65907558	1669	1669	1669	1669	0
573	20240424	111400	65907558	1669	1669	1669	1669	0
574	20240424	111300	65907558	1669	1669	1669	1669	0
575	20240424	111200	65907558	1669	1669	1669	1669	0
576	20240424	111100	65907558	1669	1669	1669	1669	0
577	20240424	111000	65907558	1669	1669	1669	1669	0
578	20240424	110900	65907558	1669	1669	1669	1669	0
579	20240424	110800	65907558	1669	1669	1669	1669	0
580	20240424	110700	65907558	1669	1669	1669	1669	160
581	20240424	110600	65640518	1669	1669	1669	1669	0
582	20240424	110500	65640518	1669	1669	1669	1669	0
583	20240424	110400	65640518	1669	1669	1669	1669	3
584	20240424	110300	65635511	1670	1670	1670	1670	4
585	20240424	110200	65628831	1670	1670	1670	1670	2
586	20240424	110100	65625491	1671	1671	1671	1671	0
587	20240424	110000	65625491	1671	1671	1671	1671	0
588	20240424	105900	65625491	1671	1671	1671	1671	0
589	20240424	105800	65625491	1671	1671	1671	1671	200
590	20240424	105700	65291291	1671	1671	1671	1671	2
591	20240424	105600	65287949	1670	1664	1670	1662	40
592	20240424	105500	65221213	1663	1661	1663	1658	388
593	20240424	105400	64576367	1658	1658	1658	1658	0
594	20240424	105300	64576367	1658	1658	1658	1658	30
595	20240424	105200	64526627	1661	1661	1661	1661	0
596	20240424	105100	64526627	1661	1661	1661	1661	3
597	20240424	105000	64521644	1661	1661	1661	1661	1
598	20240424	104900	64519983	1660	1660	1660	1660	2
599	20240424	104800	64516663	1658	1658	1658	1658	181
600	20240424	104700	64216565	1655	1655	1655	1655	0
601	20240424	104600	64216565	1655	1655	1655	1655	0
602	20240424	104500	64216565	1655	1655	1655	1655	0
603	20240424	104400	64216565	1655	1655	1655	1655	2
604	20240424	104300	64213255	1658	1655	1658	1655	181
605	20240424	104200	63913604	1652	1652	1652	1652	0
606	20240424	104100	63913604	1652	1652	1652	1652	0
607	20240424	104000	63913604	1652	1652	1652	1652	0
608	20240424	103900	63913604	1652	1652	1652	1652	0
609	20240424	103800	63913604	1652	1651	1652	1650	162
610	20240424	103700	63646015	1651	1651	1651	1651	1140
611	20240424	103600	61763875	1652	1653	1653	1652	1849
612	20240424	103500	58709314	1652	1653	1653	1652	184
613	20240424	103400	58405275	1652	1652	1652	1652	0
614	20240424	103300	58405275	1652	1652	1652	1652	0
615	20240424	103200	58405275	1652	1652	1652	1652	0
616	20240424	103100	58405275	1652	1652	1652	1652	0
617	20240424	103000	58405275	1652	1652	1652	1652	0
618	20240424	102900	58405275	1652	1652	1652	1652	0
619	20240424	102800	58405275	1652	1653	1653	1652	2200
620	20240424	102700	54770475	1652	1652	1652	1652	0
621	20240424	102600	54770475	1652	1652	1652	1652	0
622	20240424	102500	54770475	1652	1652	1652	1652	0
623	20240424	102400	54770475	1652	1652	1652	1652	0
624	20240424	102300	54770475	1652	1652	1652	1652	0
625	20240424	102200	54770475	1652	1652	1652	1652	0
626	20240424	102100	54770475	1652	1652	1652	1652	0
627	20240424	102000	54770475	1652	1652	1652	1652	0
628	20240424	101900	54770475	1652	1652	1652	1652	0
629	20240424	101800	54770475	1652	1652	1652	1652	0
630	20240424	101700	54770475	1652	1653	1653	1652	2276
631	20240424	101600	51010320	1653	1653	1653	1653	237
632	20240424	101500	50618559	1653	1653	1653	1653	0
633	20240424	101400	50618559	1653	1653	1653	1653	1
634	20240424	101300	50616906	1653	1653	1653	1653	592
635	20240424	101200	49638330	1654	1654	1654	1654	0
636	20240424	101100	49638330	1654	1654	1654	1654	0
637	20240424	101000	49638330	1654	1654	1654	1654	3
638	20240424	100900	49633368	1653	1653	1653	1653	0
639	20240424	100800	49633368	1653	1653	1653	1653	0
640	20240424	100700	49633368	1653	1652	1653	1652	382
641	20240424	100600	49002276	1653	1653	1653	1653	270
642	20240424	100500	48555966	1655	1655	1655	1655	0
643	20240424	100400	48555966	1655	1655	1655	1655	0
644	20240424	100300	48555966	1655	1655	1655	1655	0
645	20240424	100200	48555966	1655	1655	1655	1655	0
646	20240424	100100	48555966	1655	1655	1655	1655	0
647	20240424	100000	48555966	1655	1655	1655	1655	36
648	20240424	095900	48496386	1655	1655	1655	1655	0
649	20240424	095800	48496386	1655	1655	1655	1655	587
650	20240424	095700	47524901	1652	1652	1652	1652	0
651	20240424	095600	47524901	1652	1652	1652	1652	0
652	20240424	095500	47524901	1652	1654	1654	1652	572
653	20240424	095400	46579711	1654	1654	1654	1654	0
654	20240424	095300	46579711	1654	1655	1655	1654	1025
655	20240424	095200	44883436	1655	1657	1657	1655	937
656	20240424	095100	43331947	1657	1657	1657	1657	0
657	20240424	095000	43331947	1657	1657	1657	1657	0
658	20240424	094900	43331947	1657	1657	1657	1657	0
659	20240424	094800	43331947	1657	1657	1657	1657	170
660	20240424	094700	43050257	1657	1656	1657	1656	9
661	20240424	094600	43035350	1656	1657	1657	1656	640
662	20240424	094500	41975497	1658	1658	1658	1658	66
663	20240424	094400	41866069	1658	1659	1660	1658	403
664	20240424	094300	41197673	1660	1660	1660	1660	0
665	20240424	094200	41197673	1660	1660	1660	1660	85
666	20240424	094100	41056573	1660	1660	1660	1660	50
667	20240424	094000	40973573	1660	1661	1661	1660	569
668	20240424	093900	40029032	1661	1661	1661	1661	0
669	20240424	093800	40029032	1661	1661	1661	1661	0
670	20240424	093700	40029032	1661	1661	1661	1661	0
671	20240424	093600	40029032	1661	1662	1662	1661	314
672	20240424	093500	39507475	1662	1662	1662	1662	0
673	20240424	093400	39507475	1662	1663	1663	1662	1033
674	20240424	093300	37790051	1663	1663	1663	1663	0
675	20240424	093200	37790051	1663	1663	1663	1663	0
676	20240424	093100	37790051	1663	1663	1663	1663	0
677	20240424	093000	37790051	1663	1663	1663	1663	45
678	20240424	092900	37715216	1663	1679	1679	1663	3010
679	20240424	092800	32706299	1672	1672	1672	1672	0
680	20240424	092700	32706299	1672	1672	1672	1672	0
681	20240424	092600	32706299	1672	1672	1672	1672	0
682	20240424	092500	32706299	1672	1672	1672	1672	0
683	20240424	092400	32706299	1672	1672	1672	1672	1
684	20240424	092300	32704627	1680	1680	1680	1680	14
685	20240424	092200	32681107	1679	1679	1679	1679	0
686	20240424	092100	32681107	1679	1679	1679	1679	5000
687	20240424	092000	24286107	1679	1679	1679	1679	0
688	20240424	091900	24286107	1679	1679	1679	1679	0
689	20240424	091800	24286107	1679	1679	1679	1679	222
690	20240424	091700	23913369	1679	1671	1679	1671	1445
691	20240424	091600	21498766	1670	1670	1670	1670	0
692	20240424	091500	21498766	1670	1670	1670	1670	0
693	20240424	091400	21498766	1670	1670	1670	1670	1
694	20240424	091300	21497096	1680	1671	1680	1670	1139
695	20240424	091200	19588801	1670	1670	1670	1670	1111
696	20240424	091100	17733431	1663	1663	1663	1663	9
697	20240424	091000	17718464	1663	1663	1663	1663	221
698	20240424	090900	17350941	1663	1663	1663	1663	1
699	20240424	090800	17349278	1662	1663	1663	1662	33
700	20240424	090700	17294430	1662	1662	1662	1662	1
701	20240424	090600	17292768	1662	1662	1662	1662	684
702	20240424	090500	16155960	1662	1662	1662	1662	0
703	20240424	090400	16155960	1662	1663	1663	1662	395
704	20240424	090300	15499270	1662	1665	1670	1662	7469
705	20240424	090200	3027699	1665	1670	1670	1665	1042
706	20240424	090100	1287564	1664	1664	1664	1664	1
707	20240424	090000	1285900	1670	1670	1670	1670	770