KissMeData/148780/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202600	436736249	1340	1340	1340	1340	2298
3	20240424	202500	436736249	1340	1340	1340	1340	0
4	20240424	202400	436736249	1340	1340	1340	1340	0
5	20240424	202300	436736249	1340	1340	1340	1340	0
6	20240424	202200	436736249	1340	1340	1340	1340	0
7	20240424	202100	436736249	1340	1340	1340	1340	0
8	20240424	202000	436736249	1340	1340	1340	1340	0
9	20240424	201900	436736249	1340	1340	1340	1340	0
10	20240424	201800	436736249	1340	1340	1340	1340	0
11	20240424	201700	436736249	1340	1340	1340	1340	0
12	20240424	201600	436736249	1340	1340	1340	1340	0
13	20240424	201500	436736249	1340	1340	1340	1340	0
14	20240424	201400	436736249	1340	1340	1340	1340	0
15	20240424	201300	436736249	1340	1340	1340	1340	0
16	20240424	201200	436736249	1340	1340	1340	1340	0
17	20240424	201100	436736249	1340	1340	1340	1340	0
18	20240424	201000	436736249	1340	1340	1340	1340	0
19	20240424	200900	436736249	1340	1340	1340	1340	0
20	20240424	200800	436736249	1340	1340	1340	1340	0
21	20240424	200700	436736249	1340	1340	1340	1340	0
22	20240424	200600	436736249	1340	1340	1340	1340	0
23	20240424	200500	436736249	1340	1340	1340	1340	0
24	20240424	200400	436736249	1340	1340	1340	1340	0
25	20240424	200300	436736249	1340	1340	1340	1340	0
26	20240424	200200	436736249	1340	1340	1340	1340	0
27	20240424	200100	436736249	1340	1340	1340	1340	0
28	20240424	200000	436736249	1340	1340	1340	1340	0
29	20240424	195900	436736249	1340	1340	1340	1340	0
30	20240424	195800	436736249	1340	1340	1340	1340	0
31	20240424	195700	436736249	1340	1340	1340	1340	0
32	20240424	195600	436736249	1340	1340	1340	1340	2298
33	20240424	195500	436736249	1340	1340	1340	1340	0
34	20240424	195400	436736249	1340	1340	1340	1340	0
35	20240424	195300	436736249	1340	1340	1340	1340	0
36	20240424	195200	436736249	1340	1340	1340	1340	0
37	20240424	195100	436736249	1340	1340	1340	1340	0
38	20240424	195000	436736249	1340	1340	1340	1340	0
39	20240424	194900	436736249	1340	1340	1340	1340	0
40	20240424	194800	436736249	1340	1340	1340	1340	0
41	20240424	194700	436736249	1340	1340	1340	1340	0
42	20240424	194600	436736249	1340	1340	1340	1340	0
43	20240424	194500	436736249	1340	1340	1340	1340	0
44	20240424	194400	436736249	1340	1340	1340	1340	0
45	20240424	194300	436736249	1340	1340	1340	1340	0
46	20240424	194200	436736249	1340	1340	1340	1340	0
47	20240424	194100	436736249	1340	1340	1340	1340	0
48	20240424	194000	436736249	1340	1340	1340	1340	0
49	20240424	193900	436736249	1340	1340	1340	1340	0
50	20240424	193800	436736249	1340	1340	1340	1340	0
51	20240424	193700	436736249	1340	1340	1340	1340	0
52	20240424	193600	436736249	1340	1340	1340	1340	0
53	20240424	193500	436736249	1340	1340	1340	1340	0
54	20240424	193400	436736249	1340	1340	1340	1340	0
55	20240424	193300	436736249	1340	1340	1340	1340	0
56	20240424	193200	436736249	1340	1340	1340	1340	0
57	20240424	193100	436736249	1340	1340	1340	1340	0
58	20240424	193000	436736249	1340	1340	1340	1340	0
59	20240424	192900	436736249	1340	1340	1340	1340	0
60	20240424	192800	436736249	1340	1340	1340	1340	0
61	20240424	192700	436736249	1340	1340	1340	1340	0
62	20240424	192600	436736249	1340	1340	1340	1340	2298
63	20240424	192500	436736249	1340	1340	1340	1340	0
64	20240424	192400	436736249	1340	1340	1340	1340	0
65	20240424	192300	436736249	1340	1340	1340	1340	0
66	20240424	192200	436736249	1340	1340	1340	1340	0
67	20240424	192100	436736249	1340	1340	1340	1340	0
68	20240424	192000	436736249	1340	1340	1340	1340	0
69	20240424	191900	436736249	1340	1340	1340	1340	0
70	20240424	191800	436736249	1340	1340	1340	1340	0
71	20240424	191700	436736249	1340	1340	1340	1340	0
72	20240424	191600	436736249	1340	1340	1340	1340	0
73	20240424	191500	436736249	1340	1340	1340	1340	0
74	20240424	191400	436736249	1340	1340	1340	1340	0
75	20240424	191300	436736249	1340	1340	1340	1340	0
76	20240424	191200	436736249	1340	1340	1340	1340	0
77	20240424	191100	436736249	1340	1340	1340	1340	0
78	20240424	191000	436736249	1340	1340	1340	1340	0
79	20240424	190900	436736249	1340	1340	1340	1340	0
80	20240424	190800	436736249	1340	1340	1340	1340	0
81	20240424	190700	436736249	1340	1340	1340	1340	0
82	20240424	190600	436736249	1340	1340	1340	1340	0
83	20240424	190500	436736249	1340	1340	1340	1340	0
84	20240424	190400	436736249	1340	1340	1340	1340	0
85	20240424	190300	436736249	1340	1340	1340	1340	0
86	20240424	190200	436736249	1340	1340	1340	1340	0
87	20240424	190100	436736249	1340	1340	1340	1340	0
88	20240424	190000	436736249	1340	1340	1340	1340	0
89	20240424	185900	436736249	1340	1340	1340	1340	0
90	20240424	185800	436736249	1340	1340	1340	1340	0
91	20240424	185700	436736249	1340	1340	1340	1340	0
92	20240424	185600	436736249	1340	1340	1340	1340	2298
93	20240424	185500	436736249	1340	1340	1340	1340	0
94	20240424	185400	436736249	1340	1340	1340	1340	0
95	20240424	185300	436736249	1340	1340	1340	1340	0
96	20240424	185200	436736249	1340	1340	1340	1340	0
97	20240424	185100	436736249	1340	1340	1340	1340	0
98	20240424	185000	436736249	1340	1340	1340	1340	0
99	20240424	184900	436736249	1340	1340	1340	1340	0
100	20240424	184800	436736249	1340	1340	1340	1340	0
101	20240424	184700	436736249	1340	1340	1340	1340	0
102	20240424	184600	436736249	1340	1340	1340	1340	0
103	20240424	184500	436736249	1340	1340	1340	1340	0
104	20240424	184400	436736249	1340	1340	1340	1340	0
105	20240424	184300	436736249	1340	1340	1340	1340	0
106	20240424	184200	436736249	1340	1340	1340	1340	0
107	20240424	184100	436736249	1340	1340	1340	1340	0
108	20240424	184000	436736249	1340	1340	1340	1340	0
109	20240424	183900	436736249	1340	1340	1340	1340	0
110	20240424	183800	436736249	1340	1340	1340	1340	0
111	20240424	183700	436736249	1340	1340	1340	1340	0
112	20240424	183600	436736249	1340	1340	1340	1340	0
113	20240424	183500	436736249	1340	1340	1340	1340	0
114	20240424	183400	436736249	1340	1340	1340	1340	0
115	20240424	183300	436736249	1340	1340	1340	1340	0
116	20240424	183200	436736249	1340	1340	1340	1340	0
117	20240424	183100	436736249	1340	1340	1340	1340	0
118	20240424	183000	436736249	1340	1340	1340	1340	0
119	20240424	182900	436736249	1340	1340	1340	1340	0
120	20240424	182800	436736249	1340	1340	1340	1340	0
121	20240424	182700	436736249	1340	1340	1340	1340	0
122	20240424	182600	436736249	1340	1340	1340	1340	2298
123	20240424	182500	436736249	1340	1340	1340	1340	0
124	20240424	182400	436736249	1340	1340	1340	1340	0
125	20240424	182300	436736249	1340	1340	1340	1340	0
126	20240424	182200	436736249	1340	1340	1340	1340	0
127	20240424	182100	436736249	1340	1340	1340	1340	0
128	20240424	182000	436736249	1340	1340	1340	1340	0
129	20240424	181900	436736249	1340	1340	1340	1340	0
130	20240424	181800	436736249	1340	1340	1340	1340	0
131	20240424	181700	436736249	1340	1340	1340	1340	0
132	20240424	181600	436736249	1340	1340	1340	1340	0
133	20240424	181500	436736249	1340	1340	1340	1340	0
134	20240424	181400	436736249	1340	1340	1340	1340	0
135	20240424	181300	436736249	1340	1340	1340	1340	0
136	20240424	181200	436736249	1340	1340	1340	1340	0
137	20240424	181100	436736249	1340	1340	1340	1340	0
138	20240424	181000	436736249	1340	1340	1340	1340	0
139	20240424	180900	436736249	1340	1340	1340	1340	0
140	20240424	180800	436736249	1340	1340	1340	1340	0
141	20240424	180700	436736249	1340	1340	1340	1340	0
142	20240424	180600	436736249	1340	1340	1340	1340	0
143	20240424	180500	436736249	1340	1340	1340	1340	0
144	20240424	180400	436736249	1340	1340	1340	1340	0
145	20240424	180300	436736249	1340	1340	1340	1340	0
146	20240424	180200	436736249	1340	1340	1340	1340	0
147	20240424	180100	436736249	1340	1340	1340	1340	0
148	20240424	180000	436736249	1340	1340	1340	1340	0
149	20240424	175900	436736249	1340	1340	1340	1340	0
150	20240424	175800	436736249	1340	1340	1340	1340	0
151	20240424	175700	436736249	1340	1340	1340	1340	0
152	20240424	175600	436736249	1340	1340	1340	1340	2298
153	20240424	175500	436736249	1340	1340	1340	1340	0
154	20240424	175400	436736249	1340	1340	1340	1340	0
155	20240424	175300	436736249	1340	1340	1340	1340	0
156	20240424	175200	436736249	1340	1340	1340	1340	0
157	20240424	175100	436736249	1340	1340	1340	1340	0
158	20240424	175000	436736249	1340	1340	1340	1340	0
159	20240424	174900	436736249	1340	1340	1340	1340	0
160	20240424	174800	436736249	1340	1340	1340	1340	0
161	20240424	174700	436736249	1340	1340	1340	1340	0
162	20240424	174600	436736249	1340	1340	1340	1340	0
163	20240424	174500	436736249	1340	1340	1340	1340	0
164	20240424	174400	436736249	1340	1340	1340	1340	0
165	20240424	174300	436736249	1340	1340	1340	1340	0
166	20240424	174200	436736249	1340	1340	1340	1340	0
167	20240424	174100	436736249	1340	1340	1340	1340	0
168	20240424	174000	436736249	1340	1340	1340	1340	0
169	20240424	173900	436736249	1340	1340	1340	1340	0
170	20240424	173800	436736249	1340	1340	1340	1340	0
171	20240424	173700	436736249	1340	1340	1340	1340	0
172	20240424	173600	436736249	1340	1340	1340	1340	0
173	20240424	173500	436736249	1340	1340	1340	1340	0
174	20240424	173400	436736249	1340	1340	1340	1340	0
175	20240424	173300	436736249	1340	1340	1340	1340	0
176	20240424	173200	436736249	1340	1340	1340	1340	0
177	20240424	173100	436736249	1340	1340	1340	1340	0
178	20240424	173000	436736249	1340	1340	1340	1340	0
179	20240424	172900	436736249	1340	1340	1340	1340	0
180	20240424	172800	436736249	1340	1340	1340	1340	0
181	20240424	172700	436736249	1340	1340	1340	1340	0
182	20240424	172600	436736249	1340	1340	1340	1340	2298
183	20240424	172500	436736249	1340	1340	1340	1340	0
184	20240424	172400	436736249	1340	1340	1340	1340	0
185	20240424	172300	436736249	1340	1340	1340	1340	0
186	20240424	172200	436736249	1340	1340	1340	1340	0
187	20240424	172100	436736249	1340	1340	1340	1340	0
188	20240424	172000	436736249	1340	1340	1340	1340	0
189	20240424	171900	436736249	1340	1340	1340	1340	0
190	20240424	171800	436736249	1340	1340	1340	1340	0
191	20240424	171700	436736249	1340	1340	1340	1340	0
192	20240424	171600	436736249	1340	1340	1340	1340	0
193	20240424	171500	436736249	1340	1340	1340	1340	0
194	20240424	171400	436736249	1340	1340	1340	1340	0
195	20240424	171300	436736249	1340	1340	1340	1340	0
196	20240424	171200	436736249	1340	1340	1340	1340	0
197	20240424	171100	436736249	1340	1340	1340	1340	0
198	20240424	171000	436736249	1340	1340	1340	1340	0
199	20240424	170900	436736249	1340	1340	1340	1340	0
200	20240424	170800	436736249	1340	1340	1340	1340	0
201	20240424	170700	436736249	1340	1340	1340	1340	0
202	20240424	170600	436736249	1340	1340	1340	1340	0
203	20240424	170500	436736249	1340	1340	1340	1340	0
204	20240424	170400	436736249	1340	1340	1340	1340	0
205	20240424	170300	436736249	1340	1340	1340	1340	0
206	20240424	170200	436736249	1340	1340	1340	1340	0
207	20240424	170100	436736249	1340	1340	1340	1340	0
208	20240424	170000	436736249	1340	1340	1340	1340	0
209	20240424	165900	436736249	1340	1340	1340	1340	0
210	20240424	165800	436736249	1340	1340	1340	1340	0
211	20240424	165700	436736249	1340	1340	1340	1340	0
212	20240424	165600	436736249	1340	1340	1340	1340	2298
213	20240424	165500	436736249	1340	1340	1340	1340	0
214	20240424	165400	436736249	1340	1340	1340	1340	0
215	20240424	165300	436736249	1340	1340	1340	1340	0
216	20240424	165200	436736249	1340	1340	1340	1340	0
217	20240424	165100	436736249	1340	1340	1340	1340	0
218	20240424	165000	436736249	1340	1340	1340	1340	0
219	20240424	164900	436736249	1340	1340	1340	1340	0
220	20240424	164800	436736249	1340	1340	1340	1340	0
221	20240424	164700	436736249	1340	1340	1340	1340	0
222	20240424	164600	436736249	1340	1340	1340	1340	0
223	20240424	164500	436736249	1340	1340	1340	1340	0
224	20240424	164400	436736249	1340	1340	1340	1340	0
225	20240424	164300	436736249	1340	1340	1340	1340	0
226	20240424	164200	436736249	1340	1340	1340	1340	0
227	20240424	164100	436736249	1340	1340	1340	1340	0
228	20240424	164000	436736249	1340	1340	1340	1340	0
229	20240424	163900	436736249	1340	1340	1340	1340	0
230	20240424	163800	436736249	1340	1340	1340	1340	0
231	20240424	163700	436736249	1340	1340	1340	1340	0
232	20240424	163600	436736249	1340	1340	1340	1340	0
233	20240424	163500	436736249	1340	1340	1340	1340	0
234	20240424	163400	436736249	1340	1340	1340	1340	0
235	20240424	163300	436736249	1340	1340	1340	1340	0
236	20240424	163200	436736249	1340	1340	1340	1340	0
237	20240424	163100	436736249	1340	1340	1340	1340	0
238	20240424	163000	436736249	1340	1340	1340	1340	0
239	20240424	162900	436736249	1340	1340	1340	1340	0
240	20240424	162800	436736249	1340	1340	1340	1340	0
241	20240424	162700	436736249	1340	1340	1340	1340	0
242	20240424	162600	436736249	1340	1340	1340	1340	2298
243	20240424	162500	436736249	1340	1340	1340	1340	0
244	20240424	162400	436736249	1340	1340	1340	1340	0
245	20240424	162300	436736249	1340	1340	1340	1340	0
246	20240424	162200	436736249	1340	1340	1340	1340	0
247	20240424	162100	436736249	1340	1340	1340	1340	0
248	20240424	162000	436736249	1340	1340	1340	1340	0
249	20240424	161900	436736249	1340	1340	1340	1340	0
250	20240424	161800	436736249	1340	1340	1340	1340	0
251	20240424	161700	436736249	1340	1340	1340	1340	0
252	20240424	161600	436736249	1340	1340	1340	1340	0
253	20240424	161500	436736249	1340	1340	1340	1340	0
254	20240424	161400	436736249	1340	1340	1340	1340	0
255	20240424	161300	436736249	1340	1340	1340	1340	0
256	20240424	161200	436736249	1340	1340	1340	1340	0
257	20240424	161100	436736249	1340	1340	1340	1340	0
258	20240424	161000	436736249	1340	1340	1340	1340	0
259	20240424	160900	436736249	1340	1340	1340	1340	0
260	20240424	160800	436736249	1340	1340	1340	1340	0
261	20240424	160700	436736249	1340	1340	1340	1340	0
262	20240424	160600	436736249	1340	1340	1340	1340	0
263	20240424	160500	436736249	1340	1340	1340	1340	0
264	20240424	160400	436736249	1340	1340	1340	1340	0
265	20240424	160300	436736249	1340	1340	1340	1340	0
266	20240424	160200	436736249	1340	1340	1340	1340	0
267	20240424	160100	436736249	1340	1340	1340	1340	0
268	20240424	160000	436736249	1340	1340	1340	1340	0
269	20240424	155900	436736249	1340	1340	1340	1340	0
270	20240424	155800	436736249	1340	1340	1340	1340	0
271	20240424	155700	436736249	1340	1340	1340	1340	0
272	20240424	155600	436736249	1340	1340	1340	1340	2298
273	20240424	155500	436736249	1340	1340	1340	1340	0
274	20240424	155400	436736249	1340	1340	1340	1340	0
275	20240424	155300	436736249	1340	1340	1340	1340	0
276	20240424	155200	436736249	1340	1340	1340	1340	0
277	20240424	155100	436736249	1340	1340	1340	1340	0
278	20240424	155000	436736249	1340	1340	1340	1340	0
279	20240424	154900	436736249	1340	1340	1340	1340	0
280	20240424	154800	436736249	1340	1340	1340	1340	0
281	20240424	154700	436736249	1340	1340	1340	1340	0
282	20240424	154600	436736249	1340	1340	1340	1340	0
283	20240424	154500	436736249	1340	1340	1340	1340	0
284	20240424	154400	436736249	1340	1340	1340	1340	0
285	20240424	154300	436736249	1340	1340	1340	1340	0
286	20240424	154200	436736249	1340	1340	1340	1340	0
287	20240424	154100	436736249	1340	1340	1340	1340	0
288	20240424	154000	436736249	1340	1340	1340	1340	0
289	20240424	153900	436736249	1340	1340	1340	1340	0
290	20240424	153800	436736249	1340	1340	1340	1340	0
291	20240424	153700	436736249	1340	1340	1340	1340	0
292	20240424	153600	436736249	1340	1340	1340	1340	0
293	20240424	153500	436736249	1340	1340	1340	1340	0
294	20240424	153400	436736249	1340	1340	1340	1340	0
295	20240424	153300	436736249	1340	1340	1340	1340	0
296	20240424	153200	436736249	1340	1340	1340	1340	0
297	20240424	153100	436736249	1340	1340	1340	1340	0
298	20240424	153000	436736249	1340	1340	1340	1340	2298
299	20240424	152900	433656929	1347	1347	1347	1347	0
300	20240424	152800	433656929	1347	1347	1347	1347	0
301	20240424	152700	433656929	1347	1347	1347	1347	0
302	20240424	152600	433656929	1347	1347	1347	1347	0
303	20240424	152500	433656929	1347	1347	1347	1347	0
304	20240424	152400	433656929	1347	1347	1347	1347	0
305	20240424	152300	433656929	1347	1347	1347	1347	0
306	20240424	152200	433656929	1347	1347	1347	1347	0
307	20240424	152100	433656929	1347	1347	1347	1347	0
308	20240424	152000	433656929	1347	1347	1347	1347	0
309	20240424	151900	433656929	1347	1347	1347	1347	28
310	20240424	151800	433619213	1348	1348	1348	1348	0
311	20240424	151700	433619213	1348	1348	1348	1348	0
312	20240424	151600	433619213	1348	1348	1348	1348	0
313	20240424	151500	433619213	1348	1348	1348	1348	0
314	20240424	151400	433619213	1348	1348	1348	1348	0
315	20240424	151300	433619213	1348	1348	1348	1348	0
316	20240424	151200	433619213	1348	1348	1348	1348	1
317	20240424	151100	433617865	1340	1340	1340	1340	0
318	20240424	151000	433617865	1340	1340	1340	1340	342
319	20240424	150900	433159585	1348	1348	1348	1348	6
320	20240424	150800	433151497	1342	1342	1342	1342	0
321	20240424	150700	433151497	1342	1342	1342	1342	1942
322	20240424	150600	430545333	1348	1348	1348	1348	0
323	20240424	150500	430545333	1348	1348	1348	1348	0
324	20240424	150400	430545333	1348	1348	1348	1348	1
325	20240424	150300	430543985	1340	1340	1340	1340	800
326	20240424	150200	429471985	1340	1340	1340	1340	0
327	20240424	150100	429471985	1340	1340	1340	1340	200
328	20240424	150000	429203985	1340	1340	1340	1340	1
329	20240424	145900	429202645	1345	1345	1345	1345	177
330	20240424	145800	428964580	1345	1345	1345	1345	0
331	20240424	145700	428964580	1345	1345	1345	1345	0
332	20240424	145600	428964580	1345	1347	1347	1345	1002
333	20240424	145500	427616700	1352	1352	1352	1352	0
334	20240424	145400	427616700	1352	1352	1352	1352	0
335	20240424	145300	427616700	1352	1352	1352	1352	0
336	20240424	145200	427616700	1352	1352	1352	1352	0
337	20240424	145100	427616700	1352	1352	1352	1352	0
338	20240424	145000	427616700	1352	1352	1352	1352	0
339	20240424	144900	427616700	1352	1352	1352	1352	0
340	20240424	144800	427616700	1352	1352	1352	1352	0
341	20240424	144700	427616700	1352	1352	1352	1352	0
342	20240424	144600	427616700	1352	1352	1352	1352	0
343	20240424	144500	427616700	1352	1352	1352	1352	0
344	20240424	144400	427616700	1352	1353	1353	1352	2
345	20240424	144300	427613995	1347	1347	1347	1347	1101
346	20240424	144200	426130948	1347	1354	1354	1347	600
347	20240424	144100	425319221	1354	1354	1354	1354	0
348	20240424	144000	425319221	1354	1354	1354	1354	0
349	20240424	143900	425319221	1354	1354	1354	1354	0
350	20240424	143800	425319221	1354	1354	1354	1354	0
351	20240424	143700	425319221	1354	1354	1354	1354	6
352	20240424	143600	425311097	1350	1350	1350	1350	20
353	20240424	143500	425284097	1350	1350	1350	1350	0
354	20240424	143400	425284097	1350	1350	1350	1350	3
355	20240424	143300	425280047	1350	1350	1350	1350	6
356	20240424	143200	425271947	1350	1350	1350	1350	0
357	20240424	143100	425271947	1350	1350	1350	1350	0
358	20240424	143000	425271947	1350	1350	1350	1350	0
359	20240424	142900	425271947	1350	1350	1350	1350	0
360	20240424	142800	425271947	1350	1352	1352	1350	35
361	20240424	142700	425224693	1352	1352	1352	1352	259
362	20240424	142600	424874525	1352	1352	1352	1352	2
363	20240424	142500	424871821	1352	1352	1352	1352	0
364	20240424	142400	424871821	1352	1352	1352	1352	0
365	20240424	142300	424871821	1352	1352	1352	1352	0
366	20240424	142200	424871821	1352	1352	1352	1352	0
367	20240424	142100	424871821	1352	1352	1352	1352	0
368	20240424	142000	424871821	1352	1352	1352	1352	0
369	20240424	141900	424871821	1352	1352	1352	1352	1463
370	20240424	141800	422893845	1350	1350	1350	1350	50
371	20240424	141700	422826345	1350	1350	1350	1350	0
372	20240424	141600	422826345	1350	1350	1350	1350	0
373	20240424	141500	422826345	1350	1350	1350	1350	61
374	20240424	141400	422743995	1350	1350	1350	1350	0
375	20240424	141300	422743995	1350	1350	1350	1350	11
376	20240424	141200	422729145	1350	1350	1350	1350	0
377	20240424	141100	422729145	1350	1350	1350	1350	0
378	20240424	141000	422729145	1350	1350	1350	1350	0
379	20240424	140900	422729145	1350	1350	1350	1350	0
380	20240424	140800	422729145	1350	1350	1350	1350	60
381	20240424	140700	422648145	1350	1351	1351	1350	1177
382	20240424	140600	421059138	1351	1351	1351	1351	0
383	20240424	140500	421059138	1351	1351	1351	1351	0
384	20240424	140400	421059138	1351	1351	1351	1351	0
385	20240424	140300	421059138	1351	1351	1351	1351	0
386	20240424	140200	421059138	1351	1351	1351	1351	0
387	20240424	140100	421059138	1351	1351	1351	1351	205
388	20240424	140000	420782183	1351	1351	1351	1351	595
389	20240424	135900	419978338	1355	1355	1355	1355	0
390	20240424	135800	419978338	1355	1355	1355	1355	165
391	20240424	135700	419754763	1355	1355	1355	1355	0
392	20240424	135600	419754763	1355	1355	1355	1355	0
393	20240424	135500	419754763	1355	1355	1355	1355	13
394	20240424	135400	419737148	1355	1358	1358	1355	75
395	20240424	135300	419635514	1358	1358	1358	1358	3
396	20240424	135200	419631440	1358	1358	1358	1358	0
397	20240424	135100	419631440	1358	1358	1358	1358	0
398	20240424	135000	419631440	1358	1358	1358	1358	0
399	20240424	134900	419631440	1358	1358	1358	1358	120
400	20240424	134800	419468480	1358	1358	1358	1358	6
401	20240424	134700	419460332	1358	1357	1358	1357	590
402	20240424	134600	418659312	1357	1357	1357	1357	0
403	20240424	134500	418659312	1357	1357	1357	1357	0
404	20240424	134400	418659312	1357	1357	1357	1357	0
405	20240424	134300	418659312	1357	1357	1357	1357	5
406	20240424	134200	418652527	1358	1358	1358	1358	3
407	20240424	134100	418648453	1355	1355	1355	1355	0
408	20240424	134000	418648453	1355	1355	1355	1355	0
409	20240424	133900	418648453	1355	1355	1355	1355	3679
410	20240424	133800	413663408	1355	1355	1355	1355	350
411	20240424	133700	413189158	1354	1354	1354	1354	0
412	20240424	133600	413189158	1354	1354	1354	1354	2770
413	20240424	133500	409438578	1353	1353	1353	1353	439
414	20240424	133400	408844611	1353	1353	1353	1350	163
415	20240424	133300	408624171	1353	1353	1353	1353	200
416	20240424	133200	408353571	1353	1353	1353	1353	0
417	20240424	133100	408353571	1353	1353	1353	1353	0
418	20240424	133000	408353571	1353	1353	1353	1353	3
419	20240424	132900	408349512	1350	1350	1350	1350	0
420	20240424	132800	408349512	1350	1350	1350	1350	0
421	20240424	132700	408349512	1350	1350	1350	1350	0
422	20240424	132600	408349512	1350	1350	1350	1350	86
423	20240424	132500	408233412	1353	1350	1353	1350	395
424	20240424	132400	407699052	1353	1354	1354	1353	4
425	20240424	132300	407693637	1350	1350	1350	1350	0
426	20240424	132200	407693637	1350	1350	1350	1350	0
427	20240424	132100	407693637	1350	1350	1350	1350	0
428	20240424	132000	407693637	1350	1350	1350	1350	700
429	20240424	131900	406748637	1355	1355	1355	1355	60
430	20240424	131800	406667337	1355	1355	1355	1355	226
431	20240424	131700	406361107	1355	1355	1355	1355	0
432	20240424	131600	406361107	1355	1355	1355	1355	300
433	20240424	131500	405954607	1355	1355	1355	1355	1
434	20240424	131400	405953252	1348	1348	1348	1348	0
435	20240424	131300	405953252	1348	1348	1348	1348	0
436	20240424	131200	405953252	1348	1355	1355	1348	33
437	20240424	131100	405908607	1354	1354	1354	1354	738
438	20240424	131000	404909355	1355	1355	1355	1355	0
439	20240424	130900	404909355	1355	1355	1355	1355	500
440	20240424	130800	404231855	1355	1355	1355	1355	0
441	20240424	130700	404231855	1355	1355	1355	1355	5
442	20240424	130600	404225080	1355	1347	1355	1347	5652
443	20240424	130500	396587981	1346	1345	1346	1345	137
444	20240424	130400	396403686	1345	1345	1345	1345	790
445	20240424	130300	395341136	1345	1345	1345	1345	639
446	20240424	130200	394481681	1345	1345	1345	1345	0
447	20240424	130100	394481681	1345	1345	1345	1345	0
448	20240424	130000	394481681	1345	1345	1345	1345	3
449	20240424	125900	394477646	1345	1345	1345	1345	0
450	20240424	125800	394477646	1345	1345	1345	1345	0
451	20240424	125700	394477646	1345	1345	1345	1345	0
452	20240424	125600	394477646	1345	1345	1345	1345	0
453	20240424	125500	394477646	1345	1345	1345	1345	0
454	20240424	125400	394477646	1345	1345	1345	1345	3
455	20240424	125300	394473611	1342	1342	1342	1342	1319
456	20240424	125200	392703513	1342	1342	1342	1342	0
457	20240424	125100	392703513	1342	1342	1342	1342	20
458	20240424	125000	392676673	1346	1346	1346	1346	0
459	20240424	124900	392676673	1346	1346	1346	1346	0
460	20240424	124800	392676673	1346	1346	1346	1346	3
461	20240424	124700	392672635	1345	1345	1345	1345	60
462	20240424	124600	392591935	1347	1347	1347	1347	0
463	20240424	124500	392591935	1347	1347	1347	1347	0
464	20240424	124400	392591935	1347	1347	1347	1347	0
465	20240424	124300	392591935	1347	1347	1347	1347	0
466	20240424	124200	392591935	1347	1347	1347	1347	23
467	20240424	124100	392560954	1347	1347	1347	1347	0
468	20240424	124000	392560954	1347	1347	1347	1347	0
469	20240424	123900	392560954	1347	1347	1347	1347	500
470	20240424	123800	391887454	1348	1348	1348	1348	0
471	20240424	123700	391887454	1348	1348	1348	1348	0
472	20240424	123600	391887454	1348	1344	1348	1344	3520
473	20240424	123500	387154563	1344	1344	1344	1344	0
474	20240424	123400	387154563	1344	1344	1344	1344	0
475	20240424	123300	387154563	1344	1344	1344	1344	0
476	20240424	123200	387154563	1344	1343	1344	1343	1151
477	20240424	123100	385607704	1343	1343	1343	1343	562
478	20240424	123000	384852938	1343	1343	1343	1343	3
479	20240424	122900	384848909	1334	1336	1336	1334	3000
480	20240424	122800	380844905	1337	1337	1337	1337	3000
481	20240424	122700	376833905	1343	1343	1343	1343	7
482	20240424	122600	376824504	1343	1340	1343	1340	100
483	20240424	122500	376690459	1340	1340	1340	1340	0
484	20240424	122400	376690459	1340	1340	1340	1340	3
485	20240424	122300	376686439	1340	1340	1340	1340	0
486	20240424	122200	376686439	1340	1340	1340	1340	845
487	20240424	122100	375554139	1344	1344	1344	1344	0
488	20240424	122000	375554139	1344	1344	1344	1344	0
489	20240424	121900	375554139	1344	1344	1344	1344	0
490	20240424	121800	375554139	1344	1344	1344	1344	3
491	20240424	121700	375550107	1344	1344	1344	1344	0
492	20240424	121600	375550107	1344	1344	1344	1344	1
493	20240424	121500	375548763	1344	1344	1344	1344	430
494	20240424	121400	374970843	1345	1345	1345	1345	0
495	20240424	121300	374970843	1345	1345	1345	1345	0
496	20240424	121200	374970843	1345	1338	1345	1338	503
497	20240424	121100	374297812	1344	1344	1344	1344	0
498	20240424	121000	374297812	1344	1344	1344	1344	0
499	20240424	120900	374297812	1344	1344	1344	1344	0
500	20240424	120800	374297812	1344	1344	1344	1344	665
501	20240424	120700	373404052	1344	1344	1344	1344	0
502	20240424	120600	373404052	1344	1337	1344	1337	1065
503	20240424	120500	371980126	1337	1337	1337	1337	27
504	20240424	120400	371944027	1337	1337	1337	1337	0
505	20240424	120300	371944027	1337	1337	1337	1337	12
506	20240424	120200	371927983	1344	1344	1344	1344	0
507	20240424	120100	371927983	1344	1344	1344	1344	0
508	20240424	120000	371927983	1344	1344	1344	1344	8
509	20240424	115900	371917231	1345	1345	1345	1345	0
510	20240424	115800	371917231	1345	1345	1345	1345	4
511	20240424	115700	371911851	1345	1345	1345	1345	0
512	20240424	115600	371911851	1345	1345	1345	1345	0
513	20240424	115500	371911851	1345	1345	1345	1345	9
514	20240424	115400	371899746	1345	1345	1345	1345	3
515	20240424	115300	371895711	1346	1346	1346	1346	310
516	20240424	115200	371478451	1346	1346	1346	1346	0
517	20240424	115100	371478451	1346	1346	1346	1346	1
518	20240424	115000	371477105	1332	1341	1341	1332	500
519	20240424	114900	370807934	1347	1347	1347	1347	10
520	20240424	114800	370794464	1347	1347	1347	1347	3
521	20240424	114700	370790423	1347	1347	1347	1347	0
522	20240424	114600	370790423	1347	1347	1347	1347	494
523	20240424	114500	370125005	1341	1341	1341	1341	824
524	20240424	114400	369020021	1347	1342	1347	1341	1001
525	20240424	114300	367677541	1348	1348	1348	1348	1
526	20240424	114200	367676193	1342	1349	1349	1342	608
527	20240424	114100	366860236	1350	1350	1350	1350	0
528	20240424	114000	366860236	1350	1350	1350	1350	0
529	20240424	113900	366860236	1350	1350	1350	1350	1
530	20240424	113800	366858886	1349	1349	1349	1349	0
531	20240424	113700	366858886	1349	1349	1349	1349	289
532	20240424	113600	366469025	1349	1347	1349	1347	12
533	20240424	113500	366452857	1348	1349	1349	1348	12
534	20240424	113400	366436671	1349	1349	1349	1349	2
535	20240424	113300	366433973	1351	1351	1351	1351	0
536	20240424	113200	366433973	1351	1351	1351	1351	0
537	20240424	113100	366433973	1351	1351	1351	1351	0
538	20240424	113000	366433973	1351	1349	1351	1349	12
539	20240424	112900	366417765	1351	1346	1351	1346	104
540	20240424	112800	366277761	1344	1344	1344	1344	100
541	20240424	112700	366143361	1354	1354	1354	1354	1
542	20240424	112600	366142007	1355	1355	1355	1355	0
543	20240424	112500	366142007	1355	1355	1355	1355	10
544	20240424	112400	366128457	1355	1337	1355	1337	4969
545	20240424	112300	359470775	1336	1335	1336	1335	558
546	20240424	112200	358725307	1334	1334	1334	1334	279
547	20240424	112100	358353121	1334	1334	1334	1334	1200
548	20240424	112000	356752321	1332	1333	1333	1332	330
549	20240424	111900	356312717	1333	1335	1335	1333	406
550	20240424	111800	355770820	1334	1334	1334	1334	585
551	20240424	111700	354990430	1332	1332	1332	1332	5
552	20240424	111600	354983770	1334	1334	1334	1334	0
553	20240424	111500	354983770	1334	1334	1334	1334	141
554	20240424	111400	354795676	1334	1334	1334	1334	1
555	20240424	111300	354794342	1331	1331	1331	1331	0
556	20240424	111200	354794342	1331	1334	1334	1331	1008
557	20240424	111100	353452688	1331	1331	1331	1331	0
558	20240424	111000	353452688	1331	1331	1331	1331	0
559	20240424	110900	353452688	1331	1331	1331	1331	0
560	20240424	110800	353452688	1331	1330	1331	1330	176
561	20240424	110700	353218532	1331	1331	1331	1331	424
562	20240424	110600	352654188	1335	1335	1335	1335	2
563	20240424	110500	352651518	1332	1332	1332	1332	0
564	20240424	110400	352651518	1332	1332	1332	1332	517
565	20240424	110300	351962874	1332	1335	1335	1332	260
566	20240424	110200	351616038	1335	1335	1335	1335	2
567	20240424	110100	351613368	1336	1336	1336	1336	0
568	20240424	110000	351613368	1336	1336	1336	1336	2
569	20240424	105900	351610696	1333	1332	1333	1332	2767
570	20240424	105800	347924468	1331	1330	1331	1329	633
571	20240424	105700	347082812	1330	1329	1330	1329	1776
572	20240424	105600	344722302	1329	1329	1329	1329	200
573	20240424	105500	344456502	1330	1330	1330	1330	0
574	20240424	105400	344456502	1330	1330	1330	1330	0
575	20240424	105300	344456502	1330	1330	1330	1330	0
576	20240424	105200	344456502	1330	1330	1330	1330	0
577	20240424	105100	344456502	1330	1330	1330	1330	0
578	20240424	105000	344456502	1330	1330	1330	1330	0
579	20240424	104900	344456502	1330	1330	1330	1330	0
580	20240424	104800	344456502	1330	1330	1330	1330	100
581	20240424	104700	344323502	1330	1330	1330	1330	0
582	20240424	104600	344323502	1330	1330	1330	1330	0
583	20240424	104500	344323502	1330	1330	1330	1330	709
584	20240424	104400	343380532	1330	1329	1332	1329	2240
585	20240424	104300	340401653	1330	1330	1330	1330	0
586	20240424	104200	340401653	1330	1330	1330	1330	0
587	20240424	104100	340401653	1330	1330	1330	1330	0
588	20240424	104000	340401653	1330	1330	1330	1330	0
589	20240424	103900	340401653	1330	1330	1330	1330	0
590	20240424	103800	340401653	1330	1330	1330	1330	201
591	20240424	103700	340134323	1330	1320	1330	1320	3020
592	20240424	103600	336142401	1310	1310	1310	1310	3
593	20240424	103500	336138471	1321	1321	1321	1321	0
594	20240424	103400	336138471	1321	1321	1321	1321	55
595	20240424	103300	336065816	1321	1321	1321	1321	0
596	20240424	103200	336065816	1321	1321	1321	1321	50
597	20240424	103100	335999766	1321	1321	1321	1321	82
598	20240424	103000	335891444	1321	1321	1321	1321	1
599	20240424	102900	335890123	1317	1317	1317	1317	1831
600	20240424	102800	333478696	1317	1317	1317	1317	10
601	20240424	102700	333465526	1316	1316	1316	1316	0
602	20240424	102600	333465526	1316	1316	1316	1316	19
603	20240424	102500	333440522	1316	1316	1316	1316	0
604	20240424	102400	333440522	1316	1307	1316	1307	1712
605	20240424	102300	331197367	1307	1307	1307	1307	0
606	20240424	102200	331197367	1307	1307	1307	1307	3
607	20240424	102100	331193446	1307	1308	1308	1307	1959
608	20240424	102000	328632533	1317	1317	1317	1307	584
609	20240424	101900	327868925	1317	1316	1317	1314	3819
610	20240424	101800	322848477	1317	1317	1317	1317	17
611	20240424	101700	322826088	1323	1323	1323	1323	0
612	20240424	101600	322826088	1323	1324	1324	1316	1353
613	20240424	101500	321043641	1325	1325	1325	1325	11
614	20240424	101400	321029066	1316	1316	1316	1316	105
615	20240424	101300	320890886	1316	1316	1326	1316	120
616	20240424	101200	320731882	1320	1326	1326	1320	977
617	20240424	101100	319439416	1338	1324	1341	1324	685
618	20240424	101000	318531059	1321	1336	1336	1321	2833
619	20240424	100900	314769485	1350	1360	1365	1350	23669
620	20240424	100800	282806853	1365	1365	1366	1360	2716
621	20240424	100700	279101748	1367	1361	1369	1361	12429
622	20240424	100600	262109103	1361	1354	1361	1350	25690
623	20240424	100500	227302751	1350	1358	1360	1350	20073
624	20240424	100400	200124584	1359	1350	1363	1350	24465
625	20240424	100300	167013310	1350	1320	1353	1320	29911
626	20240424	100200	126923663	1320	1319	1320	1319	4172
627	20240424	100100	121417623	1320	1315	1320	1314	4519
628	20240424	100000	115461493	1315	1315	1315	1315	65
629	20240424	095900	115376018	1314	1314	1314	1314	712
630	20240424	095800	114440450	1314	1305	1315	1301	9534
631	20240424	095700	101938611	1306	1297	1306	1297	27398
632	20240424	095600	66270464	1297	1297	1297	1297	3
633	20240424	095500	66266573	1297	1299	1299	1297	10
634	20240424	095400	66253593	1290	1299	1299	1290	58
635	20240424	095300	66178302	1299	1299	1299	1299	8
636	20240424	095200	66167910	1290	1290	1290	1290	0
637	20240424	095100	66167910	1290	1290	1290	1290	0
638	20240424	095000	66167910	1290	1290	1290	1290	0
639	20240424	094900	66167910	1290	1290	1290	1290	0
640	20240424	094800	66167910	1290	1290	1290	1290	1
641	20240424	094700	66166620	1286	1299	1299	1286	1001
642	20240424	094600	64877140	1299	1299	1299	1299	0
643	20240424	094500	64877140	1299	1299	1299	1299	0
644	20240424	094400	64877140	1299	1299	1299	1299	0
645	20240424	094300	64877140	1299	1299	1299	1299	1
646	20240424	094200	64875841	1295	1295	1295	1295	0
647	20240424	094100	64875841	1295	1289	1295	1289	1001
648	20240424	094000	63579552	1289	1289	1289	1289	0
649	20240424	093900	63579552	1289	1289	1289	1289	40
650	20240424	093800	63527992	1295	1295	1295	1295	200
651	20240424	093700	63268992	1295	1294	1295	1294	22
652	20240424	093600	63240519	1295	1295	1295	1295	0
653	20240424	093500	63240519	1295	1290	1295	1289	502
654	20240424	093400	62591441	1289	1289	1289	1289	0
655	20240424	093300	62591441	1289	1292	1292	1289	1801
656	20240424	093200	60268122	1292	1292	1295	1292	650
657	20240424	093100	59428172	1293	1293	1293	1293	116
658	20240424	093000	59278184	1295	1295	1295	1295	60
659	20240424	092900	59200484	1294	1294	1294	1294	6
660	20240424	092800	59192720	1303	1296	1303	1294	154
661	20240424	092700	58993139	1296	1297	1297	1296	5
662	20240424	092600	58986655	1297	1297	1297	1297	686
663	20240424	092500	58096913	1297	1297	1297	1297	63
664	20240424	092400	58015202	1304	1297	1304	1297	230
665	20240424	092300	57715324	1304	1302	1304	1297	4766
666	20240424	092200	51514845	1303	1295	1303	1295	3769
667	20240424	092100	46610604	1295	1294	1302	1294	307
668	20240424	092000	46210933	1294	1294	1294	1294	8
669	20240424	091900	46200581	1293	1300	1300	1293	106
670	20240424	091800	46062821	1295	1298	1304	1295	673
671	20240424	091700	45186569	1298	1300	1300	1295	2825
672	20240424	091600	41517737	1300	1300	1309	1297	3062
673	20240424	091500	37537131	1289	1288	1299	1288	475
674	20240424	091400	36921553	1299	1288	1299	1288	4659
675	20240424	091300	30904378	1286	1271	1288	1271	2357
676	20240424	091200	27872762	1271	1285	1288	1271	959
677	20240424	091100	26639155	1285	1289	1289	1285	7
678	20240424	091000	26630156	1284	1291	1300	1255	10786
679	20240424	090900	12881398	1300	1296	1300	1288	291
680	20240424	090800	12504306	1283	1292	1296	1283	4668
681	20240424	090700	6461427	1290	1281	1290	1281	306
682	20240424	090600	6066741	1280	1280	1280	1280	6
683	20240424	090500	6059061	1280	1280	1280	1280	9
684	20240424	090400	6047541	1280	1280	1280	1280	6
685	20240424	090300	6039861	1280	1280	1293	1280	1007
686	20240424	090200	4750888	1280	1290	1293	1280	3376
687	20240424	090100	420863	1290	1290	1290	1290	7
688	20240424	090000	411833	1294	1293	1294	1293	262