KissMeData/085310/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195700	267000103	915	915	915	915	2645
3	20240424	195600	267000103	915	915	915	915	0
4	20240424	195500	267000103	915	915	915	915	0
5	20240424	195400	267000103	915	915	915	915	0
6	20240424	195300	267000103	915	915	915	915	0
7	20240424	195200	267000103	915	915	915	915	0
8	20240424	195100	267000103	915	915	915	915	0
9	20240424	195000	267000103	915	915	915	915	0
10	20240424	194900	267000103	915	915	915	915	0
11	20240424	194800	267000103	915	915	915	915	0
12	20240424	194700	267000103	915	915	915	915	0
13	20240424	194600	267000103	915	915	915	915	0
14	20240424	194500	267000103	915	915	915	915	0
15	20240424	194400	267000103	915	915	915	915	0
16	20240424	194300	267000103	915	915	915	915	0
17	20240424	194200	267000103	915	915	915	915	0
18	20240424	194100	267000103	915	915	915	915	0
19	20240424	194000	267000103	915	915	915	915	0
20	20240424	193900	267000103	915	915	915	915	0
21	20240424	193800	267000103	915	915	915	915	0
22	20240424	193700	267000103	915	915	915	915	0
23	20240424	193600	267000103	915	915	915	915	0
24	20240424	193500	267000103	915	915	915	915	0
25	20240424	193400	267000103	915	915	915	915	0
26	20240424	193300	267000103	915	915	915	915	0
27	20240424	193200	267000103	915	915	915	915	0
28	20240424	193100	267000103	915	915	915	915	0
29	20240424	193000	267000103	915	915	915	915	0
30	20240424	192900	267000103	915	915	915	915	0
31	20240424	192800	267000103	915	915	915	915	0
32	20240424	192700	267000103	915	915	915	915	2645
33	20240424	192600	267000103	915	915	915	915	0
34	20240424	192500	267000103	915	915	915	915	0
35	20240424	192400	267000103	915	915	915	915	0
36	20240424	192300	267000103	915	915	915	915	0
37	20240424	192200	267000103	915	915	915	915	0
38	20240424	192100	267000103	915	915	915	915	0
39	20240424	192000	267000103	915	915	915	915	0
40	20240424	191900	267000103	915	915	915	915	0
41	20240424	191800	267000103	915	915	915	915	0
42	20240424	191700	267000103	915	915	915	915	0
43	20240424	191600	267000103	915	915	915	915	0
44	20240424	191500	267000103	915	915	915	915	0
45	20240424	191400	267000103	915	915	915	915	0
46	20240424	191300	267000103	915	915	915	915	0
47	20240424	191200	267000103	915	915	915	915	0
48	20240424	191100	267000103	915	915	915	915	0
49	20240424	191000	267000103	915	915	915	915	0
50	20240424	190900	267000103	915	915	915	915	0
51	20240424	190800	267000103	915	915	915	915	0
52	20240424	190700	267000103	915	915	915	915	0
53	20240424	190600	267000103	915	915	915	915	0
54	20240424	190500	267000103	915	915	915	915	0
55	20240424	190400	267000103	915	915	915	915	0
56	20240424	190300	267000103	915	915	915	915	0
57	20240424	190200	267000103	915	915	915	915	0
58	20240424	190100	267000103	915	915	915	915	0
59	20240424	190000	267000103	915	915	915	915	0
60	20240424	185900	267000103	915	915	915	915	0
61	20240424	185800	267000103	915	915	915	915	0
62	20240424	185700	267000103	915	915	915	915	2645
63	20240424	185600	267000103	915	915	915	915	0
64	20240424	185500	267000103	915	915	915	915	0
65	20240424	185400	267000103	915	915	915	915	0
66	20240424	185300	267000103	915	915	915	915	0
67	20240424	185200	267000103	915	915	915	915	0
68	20240424	185100	267000103	915	915	915	915	0
69	20240424	185000	267000103	915	915	915	915	0
70	20240424	184900	267000103	915	915	915	915	0
71	20240424	184800	267000103	915	915	915	915	0
72	20240424	184700	267000103	915	915	915	915	0
73	20240424	184600	267000103	915	915	915	915	0
74	20240424	184500	267000103	915	915	915	915	0
75	20240424	184400	267000103	915	915	915	915	0
76	20240424	184300	267000103	915	915	915	915	0
77	20240424	184200	267000103	915	915	915	915	0
78	20240424	184100	267000103	915	915	915	915	0
79	20240424	184000	267000103	915	915	915	915	0
80	20240424	183900	267000103	915	915	915	915	0
81	20240424	183800	267000103	915	915	915	915	0
82	20240424	183700	267000103	915	915	915	915	0
83	20240424	183600	267000103	915	915	915	915	0
84	20240424	183500	267000103	915	915	915	915	0
85	20240424	183400	267000103	915	915	915	915	0
86	20240424	183300	267000103	915	915	915	915	0
87	20240424	183200	267000103	915	915	915	915	0
88	20240424	183100	267000103	915	915	915	915	0
89	20240424	183000	267000103	915	915	915	915	0
90	20240424	182900	267000103	915	915	915	915	0
91	20240424	182800	267000103	915	915	915	915	0
92	20240424	182700	267000103	915	915	915	915	2645
93	20240424	182600	267000103	915	915	915	915	0
94	20240424	182500	267000103	915	915	915	915	0
95	20240424	182400	267000103	915	915	915	915	0
96	20240424	182300	267000103	915	915	915	915	0
97	20240424	182200	267000103	915	915	915	915	0
98	20240424	182100	267000103	915	915	915	915	0
99	20240424	182000	267000103	915	915	915	915	0
100	20240424	181900	267000103	915	915	915	915	0
101	20240424	181800	267000103	915	915	915	915	0
102	20240424	181700	267000103	915	915	915	915	0
103	20240424	181600	267000103	915	915	915	915	0
104	20240424	181500	267000103	915	915	915	915	0
105	20240424	181400	267000103	915	915	915	915	0
106	20240424	181300	267000103	915	915	915	915	0
107	20240424	181200	267000103	915	915	915	915	0
108	20240424	181100	267000103	915	915	915	915	0
109	20240424	181000	267000103	915	915	915	915	0
110	20240424	180900	267000103	915	915	915	915	0
111	20240424	180800	267000103	915	915	915	915	0
112	20240424	180700	267000103	915	915	915	915	0
113	20240424	180600	267000103	915	915	915	915	0
114	20240424	180500	267000103	915	915	915	915	0
115	20240424	180400	267000103	915	915	915	915	0
116	20240424	180300	267000103	915	915	915	915	0
117	20240424	180200	267000103	915	915	915	915	0
118	20240424	180100	267000103	915	915	915	915	0
119	20240424	180000	267000103	915	915	915	915	0
120	20240424	175900	267000103	915	915	915	915	0
121	20240424	175800	267000103	915	915	915	915	0
122	20240424	175700	267000103	915	915	915	915	2645
123	20240424	175600	267000103	915	915	915	915	0
124	20240424	175500	267000103	915	915	915	915	0
125	20240424	175400	267000103	915	915	915	915	0
126	20240424	175300	267000103	915	915	915	915	0
127	20240424	175200	267000103	915	915	915	915	0
128	20240424	175100	267000103	915	915	915	915	0
129	20240424	175000	267000103	915	915	915	915	0
130	20240424	174900	267000103	915	915	915	915	0
131	20240424	174800	267000103	915	915	915	915	0
132	20240424	174700	267000103	915	915	915	915	0
133	20240424	174600	267000103	915	915	915	915	0
134	20240424	174500	267000103	915	915	915	915	0
135	20240424	174400	267000103	915	915	915	915	0
136	20240424	174300	267000103	915	915	915	915	0
137	20240424	174200	267000103	915	915	915	915	0
138	20240424	174100	267000103	915	915	915	915	0
139	20240424	174000	267000103	915	915	915	915	0
140	20240424	173900	267000103	915	915	915	915	0
141	20240424	173800	267000103	915	915	915	915	0
142	20240424	173700	267000103	915	915	915	915	0
143	20240424	173600	267000103	915	915	915	915	0
144	20240424	173500	267000103	915	915	915	915	0
145	20240424	173400	267000103	915	915	915	915	0
146	20240424	173300	267000103	915	915	915	915	0
147	20240424	173200	267000103	915	915	915	915	0
148	20240424	173100	267000103	915	915	915	915	0
149	20240424	173000	267000103	915	915	915	915	0
150	20240424	172900	267000103	915	915	915	915	0
151	20240424	172800	267000103	915	915	915	915	0
152	20240424	172700	267000103	915	915	915	915	2645
153	20240424	172600	267000103	915	915	915	915	0
154	20240424	172500	267000103	915	915	915	915	0
155	20240424	172400	267000103	915	915	915	915	0
156	20240424	172300	267000103	915	915	915	915	0
157	20240424	172200	267000103	915	915	915	915	0
158	20240424	172100	267000103	915	915	915	915	0
159	20240424	172000	267000103	915	915	915	915	0
160	20240424	171900	267000103	915	915	915	915	0
161	20240424	171800	267000103	915	915	915	915	0
162	20240424	171700	267000103	915	915	915	915	0
163	20240424	171600	267000103	915	915	915	915	0
164	20240424	171500	267000103	915	915	915	915	0
165	20240424	171400	267000103	915	915	915	915	0
166	20240424	171300	267000103	915	915	915	915	0
167	20240424	171200	267000103	915	915	915	915	0
168	20240424	171100	267000103	915	915	915	915	0
169	20240424	171000	267000103	915	915	915	915	0
170	20240424	170900	267000103	915	915	915	915	0
171	20240424	170800	267000103	915	915	915	915	0
172	20240424	170700	267000103	915	915	915	915	0
173	20240424	170600	267000103	915	915	915	915	0
174	20240424	170500	267000103	915	915	915	915	0
175	20240424	170400	267000103	915	915	915	915	0
176	20240424	170300	267000103	915	915	915	915	0
177	20240424	170200	267000103	915	915	915	915	0
178	20240424	170100	267000103	915	915	915	915	0
179	20240424	170000	267000103	915	915	915	915	0
180	20240424	165900	267000103	915	915	915	915	0
181	20240424	165800	267000103	915	915	915	915	0
182	20240424	165700	267000103	915	915	915	915	2645
183	20240424	165600	267000103	915	915	915	915	0
184	20240424	165500	267000103	915	915	915	915	0
185	20240424	165400	267000103	915	915	915	915	0
186	20240424	165300	267000103	915	915	915	915	0
187	20240424	165200	267000103	915	915	915	915	0
188	20240424	165100	267000103	915	915	915	915	0
189	20240424	165000	267000103	915	915	915	915	0
190	20240424	164900	267000103	915	915	915	915	0
191	20240424	164800	267000103	915	915	915	915	0
192	20240424	164700	267000103	915	915	915	915	0
193	20240424	164600	267000103	915	915	915	915	0
194	20240424	164500	267000103	915	915	915	915	0
195	20240424	164400	267000103	915	915	915	915	0
196	20240424	164300	267000103	915	915	915	915	0
197	20240424	164200	267000103	915	915	915	915	0
198	20240424	164100	267000103	915	915	915	915	0
199	20240424	164000	267000103	915	915	915	915	0
200	20240424	163900	267000103	915	915	915	915	0
201	20240424	163800	267000103	915	915	915	915	0
202	20240424	163700	267000103	915	915	915	915	0
203	20240424	163600	267000103	915	915	915	915	0
204	20240424	163500	267000103	915	915	915	915	0
205	20240424	163400	267000103	915	915	915	915	0
206	20240424	163300	267000103	915	915	915	915	0
207	20240424	163200	267000103	915	915	915	915	0
208	20240424	163100	267000103	915	915	915	915	0
209	20240424	163000	267000103	915	915	915	915	0
210	20240424	162900	267000103	915	915	915	915	0
211	20240424	162800	267000103	915	915	915	915	0
212	20240424	162700	267000103	915	915	915	915	2645
213	20240424	162600	267000103	915	915	915	915	0
214	20240424	162500	267000103	915	915	915	915	0
215	20240424	162400	267000103	915	915	915	915	0
216	20240424	162300	267000103	915	915	915	915	0
217	20240424	162200	267000103	915	915	915	915	0
218	20240424	162100	267000103	915	915	915	915	0
219	20240424	162000	267000103	915	915	915	915	0
220	20240424	161900	267000103	915	915	915	915	0
221	20240424	161800	267000103	915	915	915	915	0
222	20240424	161700	267000103	915	915	915	915	0
223	20240424	161600	267000103	915	915	915	915	0
224	20240424	161500	267000103	915	915	915	915	0
225	20240424	161400	267000103	915	915	915	915	0
226	20240424	161300	267000103	915	915	915	915	0
227	20240424	161200	267000103	915	915	915	915	0
228	20240424	161100	267000103	915	915	915	915	0
229	20240424	161000	267000103	915	915	915	915	0
230	20240424	160900	267000103	915	915	915	915	0
231	20240424	160800	267000103	915	915	915	915	0
232	20240424	160700	267000103	915	915	915	915	0
233	20240424	160600	267000103	915	915	915	915	0
234	20240424	160500	267000103	915	915	915	915	0
235	20240424	160400	267000103	915	915	915	915	0
236	20240424	160300	267000103	915	915	915	915	0
237	20240424	160200	267000103	915	915	915	915	0
238	20240424	160100	267000103	915	915	915	915	0
239	20240424	160000	267000103	915	915	915	915	0
240	20240424	155900	267000103	915	915	915	915	0
241	20240424	155800	267000103	915	915	915	915	0
242	20240424	155700	267000103	915	915	915	915	2645
243	20240424	155600	267000103	915	915	915	915	0
244	20240424	155500	267000103	915	915	915	915	0
245	20240424	155400	267000103	915	915	915	915	0
246	20240424	155300	267000103	915	915	915	915	0
247	20240424	155200	267000103	915	915	915	915	0
248	20240424	155100	267000103	915	915	915	915	0
249	20240424	155000	267000103	915	915	915	915	0
250	20240424	154900	267000103	915	915	915	915	0
251	20240424	154800	267000103	915	915	915	915	0
252	20240424	154700	267000103	915	915	915	915	0
253	20240424	154600	267000103	915	915	915	915	0
254	20240424	154500	267000103	915	915	915	915	0
255	20240424	154400	267000103	915	915	915	915	0
256	20240424	154300	267000103	915	915	915	915	0
257	20240424	154200	267000103	915	915	915	915	0
258	20240424	154100	267000103	915	915	915	915	0
259	20240424	154000	267000103	915	915	915	915	0
260	20240424	153900	267000103	915	915	915	915	0
261	20240424	153800	267000103	915	915	915	915	0
262	20240424	153700	267000103	915	915	915	915	0
263	20240424	153600	267000103	915	915	915	915	0
264	20240424	153500	267000103	915	915	915	915	0
265	20240424	153400	267000103	915	915	915	915	0
266	20240424	153300	267000103	915	915	915	915	0
267	20240424	153200	267000103	915	915	915	915	0
268	20240424	153100	267000103	915	915	915	915	0
269	20240424	153000	267000103	915	915	915	915	2645
270	20240424	152900	264579928	919	919	919	919	0
271	20240424	152800	264579928	919	919	919	919	0
272	20240424	152700	264579928	919	919	919	919	0
273	20240424	152600	264579928	919	919	919	919	0
274	20240424	152500	264579928	919	919	919	919	0
275	20240424	152400	264579928	919	919	919	919	0
276	20240424	152300	264579928	919	919	919	919	0
277	20240424	152200	264579928	919	919	919	919	0
278	20240424	152100	264579928	919	919	919	919	0
279	20240424	152000	264579928	919	919	919	919	0
280	20240424	151900	264579928	919	917	919	916	1739
281	20240424	151800	262982674	916	916	917	916	305
282	20240424	151700	262703199	915	915	915	915	26
283	20240424	151600	262679409	918	918	918	918	0
284	20240424	151500	262679409	918	918	918	918	1
285	20240424	151400	262678491	914	914	914	914	0
286	20240424	151300	262678491	914	914	914	914	0
287	20240424	151200	262678491	914	914	914	914	431
288	20240424	151100	262284557	919	914	919	914	52
289	20240424	151000	262236910	917	914	917	914	661
290	20240424	150900	261630776	915	915	915	915	215
291	20240424	150800	261434051	914	917	917	914	4443
292	20240424	150700	257371648	917	917	917	917	0
293	20240424	150600	257371648	917	917	917	917	140
294	20240424	150500	257243268	916	916	916	916	370
295	20240424	150400	256904348	916	916	916	916	980
296	20240424	150300	256006668	916	916	916	916	650
297	20240424	150200	255411268	916	916	916	916	191
298	20240424	150100	255236312	915	915	915	915	0
299	20240424	150000	255236312	915	915	915	915	20
300	20240424	145900	255218012	912	914	914	912	6967
301	20240424	145800	248854231	914	916	919	914	7742
302	20240424	145700	241774994	920	920	920	920	2
303	20240424	145600	241773154	920	915	920	915	562
304	20240424	145500	241256899	915	915	915	915	0
305	20240424	145400	241256899	915	915	915	915	12
306	20240424	145300	241245919	914	914	914	914	0
307	20240424	145200	241245919	914	914	914	914	0
308	20240424	145100	241245919	914	914	914	914	0
309	20240424	145000	241245919	914	914	914	914	0
310	20240424	144900	241245919	914	914	914	914	1500
311	20240424	144800	239874919	915	915	915	914	1433
312	20240424	144700	238563938	916	916	916	916	0
313	20240424	144600	238563938	916	916	916	916	0
314	20240424	144500	238563938	916	916	916	916	0
315	20240424	144400	238563938	916	916	916	916	0
316	20240424	144300	238563938	916	916	916	916	0
317	20240424	144200	238563938	916	916	916	916	0
318	20240424	144100	238563938	916	916	916	916	0
319	20240424	144000	238563938	916	916	916	916	0
320	20240424	143900	238563938	916	915	916	915	16
321	20240424	143800	238549294	916	915	916	915	178
322	20240424	143700	238386423	914	915	915	914	1936
323	20240424	143600	236616642	915	915	915	915	14
324	20240424	143500	236603832	915	915	915	915	0
325	20240424	143400	236603832	915	915	915	915	1165
326	20240424	143300	235537857	915	915	915	915	152
327	20240424	143200	235398777	916	916	916	916	0
328	20240424	143100	235398777	916	916	916	916	1
329	20240424	143000	235397861	915	915	915	915	0
330	20240424	142900	235397861	915	915	915	915	20
331	20240424	142800	235379561	915	915	915	915	0
332	20240424	142700	235379561	915	915	915	915	0
333	20240424	142600	235379561	915	915	915	915	0
334	20240424	142500	235379561	915	915	915	915	0
335	20240424	142400	235379561	915	915	915	915	0
336	20240424	142300	235379561	915	915	915	914	2578
337	20240424	142200	233021691	914	914	914	914	0
338	20240424	142100	233021691	914	914	914	914	0
339	20240424	142000	233021691	914	914	914	914	200
340	20240424	141900	232838891	914	915	915	914	3000
341	20240424	141800	230096324	915	915	915	915	30
342	20240424	141700	230068874	916	916	916	916	0
343	20240424	141600	230068874	916	916	916	916	7
344	20240424	141500	230062462	915	915	915	915	2000
345	20240424	141400	228232462	916	916	916	916	2562
346	20240424	141300	225885670	916	916	916	916	0
347	20240424	141200	225885670	916	916	916	916	0
348	20240424	141100	225885670	916	917	917	916	3030
349	20240424	141000	223110086	918	918	918	918	0
350	20240424	140900	223110086	918	918	918	918	0
351	20240424	140800	223110086	918	918	918	918	54
352	20240424	140700	223060514	918	918	918	918	102
353	20240424	140600	222966878	918	918	918	918	100
354	20240424	140500	222875078	918	918	918	918	0
355	20240424	140400	222875078	918	918	918	918	0
356	20240424	140300	222875078	918	918	918	918	0
357	20240424	140200	222875078	918	918	918	918	16
358	20240424	140100	222860390	918	919	919	918	537
359	20240424	140000	222367324	919	917	919	917	1497
360	20240424	135900	220993136	915	915	915	915	0
361	20240424	135800	220993136	915	914	915	914	985
362	20240424	135700	220092845	914	914	914	914	0
363	20240424	135600	220092845	914	914	914	914	0
364	20240424	135500	220092845	914	914	914	914	0
365	20240424	135400	220092845	914	914	914	914	0
366	20240424	135300	220092845	914	914	914	914	0
367	20240424	135200	220092845	914	914	914	914	200
368	20240424	135100	219910045	914	914	914	914	16
369	20240424	135000	219895421	914	916	916	913	13519
370	20240424	134900	207532591	918	918	918	918	0
371	20240424	134800	207532591	918	918	918	918	0
372	20240424	134700	207532591	918	918	918	918	1
373	20240424	134600	207531673	917	917	917	917	0
374	20240424	134500	207531673	917	917	917	917	0
375	20240424	134400	207531673	917	917	917	917	0
376	20240424	134300	207531673	917	917	917	917	0
377	20240424	134200	207531673	917	917	917	916	385
378	20240424	134100	207178648	917	917	917	917	0
379	20240424	134000	207178648	917	916	917	916	1767
380	20240424	133900	205558521	915	915	915	915	5616
381	20240424	133800	200419881	915	915	915	915	5
382	20240424	133700	200415306	915	915	915	915	7107
383	20240424	133600	193912401	916	916	916	916	0
384	20240424	133500	193912401	916	913	916	913	5024
385	20240424	133400	189314993	913	913	913	913	801
386	20240424	133300	188583680	913	913	913	913	795
387	20240424	133200	187857845	911	912	912	911	1000
388	20240424	133100	186946623	912	912	912	912	0
389	20240424	133000	186946623	912	912	912	912	0
390	20240424	132900	186946623	912	912	912	911	1278
391	20240424	132800	185782249	912	912	912	912	0
392	20240424	132700	185782249	912	912	912	912	168
393	20240424	132600	185629033	912	912	912	912	411
394	20240424	132500	185254201	912	913	913	912	360
395	20240424	132400	184925531	912	911	912	911	2197
396	20240424	132300	182923698	910	910	910	910	0
397	20240424	132200	182923698	910	910	910	910	279
398	20240424	132100	182669808	908	909	909	908	1460
399	20240424	132000	181343447	909	909	910	909	1005
400	20240424	131900	180429198	909	909	909	909	15
401	20240424	131800	180415563	909	909	909	909	324
402	20240424	131700	180121047	910	910	910	910	1
403	20240424	131600	180120137	910	909	910	908	1198
404	20240424	131500	179031470	911	913	913	910	5140
405	20240424	131400	174352568	913	912	913	912	135
406	20240424	131300	174229447	911	911	911	911	0
407	20240424	131200	174229447	911	913	913	910	6528
408	20240424	131100	168277430	914	914	914	914	100
409	20240424	131000	168186030	914	914	914	914	868
410	20240424	130900	167392678	914	914	914	914	0
411	20240424	130800	167392678	914	914	914	914	1000
412	20240424	130700	166478678	914	915	915	914	201
413	20240424	130600	166294764	914	914	914	914	0
414	20240424	130500	166294764	914	914	914	914	0
415	20240424	130400	166294764	914	914	914	914	0
416	20240424	130300	166294764	914	914	914	914	491
417	20240424	130200	165845990	914	914	914	914	0
418	20240424	130100	165845990	914	914	914	914	0
419	20240424	130000	165845990	914	914	914	914	0
420	20240424	125900	165845990	914	914	914	914	19
421	20240424	125800	165828624	915	915	915	915	0
422	20240424	125700	165828624	915	916	916	915	1324
423	20240424	125600	164617161	915	915	915	915	30
424	20240424	125500	164589711	915	915	915	915	589
425	20240424	125400	164050776	915	915	915	915	1
426	20240424	125300	164049861	915	915	915	915	0
427	20240424	125200	164049861	915	915	915	915	43
428	20240424	125100	164010516	915	915	915	915	1001
429	20240424	125000	163094601	915	915	915	915	320
430	20240424	124900	162801801	915	915	915	915	0
431	20240424	124800	162801801	915	915	915	915	1001
432	20240424	124700	161885886	915	915	915	915	200
433	20240424	124600	161702886	915	915	915	915	1088
434	20240424	124500	160707366	916	916	916	916	0
435	20240424	124400	160707366	916	916	916	916	0
436	20240424	124300	160707366	916	916	916	916	874
437	20240424	124200	159906782	916	916	916	916	1
438	20240424	124100	159905866	916	916	916	916	1000
439	20240424	124000	158989866	917	917	917	917	1
440	20240424	123900	158988949	916	916	916	916	1
441	20240424	123800	158988033	917	917	917	917	17
442	20240424	123700	158972444	916	916	916	916	435
443	20240424	123600	158573984	916	916	916	916	1001
444	20240424	123500	157657068	917	917	917	917	0
445	20240424	123400	157657068	917	917	917	917	34
446	20240424	123300	157625890	916	916	916	916	1000
447	20240424	123200	156709890	916	916	916	916	501
448	20240424	123100	156250974	916	916	916	916	0
449	20240424	123000	156250974	916	916	916	916	0
450	20240424	122900	156250974	916	916	917	916	1002
451	20240424	122800	155333141	916	916	916	916	1000
452	20240424	122700	154417141	916	916	916	916	0
453	20240424	122600	154417141	916	916	916	916	0
454	20240424	122500	154417141	916	916	916	916	0
455	20240424	122400	154417141	916	916	916	916	0
456	20240424	122300	154417141	916	916	916	916	100
457	20240424	122200	154325541	917	917	917	917	0
458	20240424	122100	154325541	917	917	917	917	250
459	20240424	122000	154096291	917	917	917	917	0
460	20240424	121900	154096291	917	917	917	917	0
461	20240424	121800	154096291	917	917	917	917	0
462	20240424	121700	154096291	917	917	917	917	0
463	20240424	121600	154096291	917	917	917	917	70
464	20240424	121500	154032101	917	917	917	917	820
465	20240424	121400	153280161	918	917	918	917	701
466	20240424	121300	152637343	917	917	917	917	0
467	20240424	121200	152637343	917	917	917	917	500
468	20240424	121100	152178843	917	917	917	917	301
469	20240424	121000	151902826	917	917	917	917	0
470	20240424	120900	151902826	917	917	917	917	0
471	20240424	120800	151902826	917	917	917	917	0
472	20240424	120700	151902826	917	917	917	917	0
473	20240424	120600	151902826	917	917	917	917	1
474	20240424	120500	151901909	917	917	917	917	0
475	20240424	120400	151901909	917	918	918	917	300
476	20240424	120300	151626784	918	918	918	918	0
477	20240424	120200	151626784	918	918	918	918	0
478	20240424	120100	151626784	918	918	918	918	214
479	20240424	120000	151430332	919	919	919	919	0
480	20240424	115900	151430332	919	919	919	919	0
481	20240424	115800	151430332	919	919	919	919	11
482	20240424	115700	151420223	918	918	918	918	0
483	20240424	115600	151420223	918	918	918	918	0
484	20240424	115500	151420223	918	918	918	918	278
485	20240424	115400	151165019	919	919	919	919	2264
486	20240424	115300	149084403	919	919	919	919	100
487	20240424	115200	148992503	919	919	919	919	200
488	20240424	115100	148808703	919	919	919	919	0
489	20240424	115000	148808703	919	919	919	919	1
490	20240424	114900	148807784	918	918	918	918	0
491	20240424	114800	148807784	918	918	918	918	503
492	20240424	114700	148346030	918	918	918	918	0
493	20240424	114600	148346030	918	918	918	918	0
494	20240424	114500	148346030	918	918	918	918	0
495	20240424	114400	148346030	918	918	918	918	0
496	20240424	114300	148346030	918	918	918	918	0
497	20240424	114200	148346030	918	918	918	918	0
498	20240424	114100	148346030	918	918	918	918	153
499	20240424	114000	148205576	918	918	918	918	0
500	20240424	113900	148205576	918	918	918	918	0
501	20240424	113800	148205576	918	918	918	918	576
502	20240424	113700	147676808	918	918	918	918	715
503	20240424	113600	147020438	917	917	917	917	0
504	20240424	113500	147020438	917	917	917	917	450
505	20240424	113400	146607788	917	917	917	917	0
506	20240424	113300	146607788	917	917	917	917	507
507	20240424	113200	146142869	917	918	918	917	1745
508	20240424	113100	144542276	918	918	918	918	500
509	20240424	113000	144083276	918	918	918	918	0
510	20240424	112900	144083276	918	918	918	918	0
511	20240424	112800	144083276	918	918	918	918	70
512	20240424	112700	144019016	918	918	918	918	100
513	20240424	112600	143927216	919	919	919	919	0
514	20240424	112500	143927216	919	919	919	919	0
515	20240424	112400	143927216	919	919	919	919	0
516	20240424	112300	143927216	919	919	919	919	100
517	20240424	112200	143835316	919	919	919	919	0
518	20240424	112100	143835316	919	919	919	919	0
519	20240424	112000	143835316	919	919	919	919	0
520	20240424	111900	143835316	919	919	919	919	488
521	20240424	111800	143386844	918	918	918	918	0
522	20240424	111700	143386844	918	918	918	918	0
523	20240424	111600	143386844	918	918	918	918	100
524	20240424	111500	143295044	919	919	919	919	1020
525	20240424	111400	142357664	919	919	919	919	30
526	20240424	111300	142330094	918	918	918	918	1
527	20240424	111200	142329176	918	918	918	918	50
528	20240424	111100	142283276	918	918	918	918	260
529	20240424	111000	142044596	918	918	918	918	19
530	20240424	110900	142027154	918	918	918	918	112
531	20240424	110800	141924338	918	918	918	918	0
532	20240424	110700	141924338	918	918	918	918	0
533	20240424	110600	141924338	918	919	919	918	1721
534	20240424	110500	140344000	919	919	919	919	42
535	20240424	110400	140305402	918	918	918	918	0
536	20240424	110300	140305402	918	918	918	918	0
537	20240424	110200	140305402	918	918	918	918	0
538	20240424	110100	140305402	918	918	918	918	1117
539	20240424	110000	139279996	917	917	917	917	100
540	20240424	105900	139188296	917	917	917	917	106
541	20240424	105800	139091094	917	917	917	917	0
542	20240424	105700	139091094	917	916	917	916	34
543	20240424	105600	139059927	916	916	916	916	100
544	20240424	105500	138968327	915	917	917	915	4
545	20240424	105400	138964663	915	915	917	915	9
546	20240424	105300	138956422	915	915	915	915	163
547	20240424	105200	138807277	915	915	915	915	1625
548	20240424	105100	137320402	914	914	914	914	0
549	20240424	105000	137320402	914	914	914	914	89
550	20240424	104900	137239056	913	913	913	913	500
551	20240424	104800	136782556	914	914	914	914	35
552	20240424	104700	136750566	914	914	914	914	0
553	20240424	104600	136750566	914	914	914	913	2590
554	20240424	104500	134385251	915	915	915	915	1150
555	20240424	104400	133333001	915	916	916	915	551
556	20240424	104300	132828336	916	916	916	916	0
557	20240424	104200	132828336	916	916	916	916	0
558	20240424	104100	132828336	916	916	916	916	300
559	20240424	104000	132553536	916	916	916	916	0
560	20240424	103900	132553536	916	916	916	916	115
561	20240424	103800	132448196	916	916	916	916	292
562	20240424	103700	132180724	916	916	916	916	428
563	20240424	103600	131788676	916	916	916	916	12
564	20240424	103500	131777684	916	916	916	916	0
565	20240424	103400	131777684	916	917	917	916	210
566	20240424	103300	131585224	921	917	921	917	20
567	20240424	103200	131566811	921	917	921	917	10
568	20240424	103100	131557611	919	916	919	916	6
569	20240424	103000	131552112	916	916	920	916	39
570	20240424	102900	131516266	918	917	918	915	2293
571	20240424	102800	129416649	917	916	917	916	5094
572	20240424	102700	124746052	916	916	916	916	2000
573	20240424	102600	122914052	917	917	917	917	200
574	20240424	102500	122730652	917	916	917	916	600
575	20240424	102400	122180752	917	917	917	917	1500
576	20240424	102300	120805252	916	916	916	916	0
577	20240424	102200	120805252	916	916	916	916	1
578	20240424	102100	120804336	917	917	917	917	5
579	20240424	102000	120799751	916	916	916	916	311
580	20240424	101900	120514875	915	915	915	915	0
581	20240424	101800	120514875	915	915	917	915	754
582	20240424	101700	119824963	913	916	916	913	5624
583	20240424	101600	114682361	916	916	916	916	328
584	20240424	101500	114381913	916	916	916	916	1
585	20240424	101400	114380997	917	917	917	917	0
586	20240424	101300	114380997	917	917	917	917	100
587	20240424	101200	114289297	916	916	916	916	700
588	20240424	101100	113648097	917	917	917	917	4827
589	20240424	101000	109221738	918	918	918	918	51
590	20240424	100900	109174920	918	918	918	917	2950
591	20240424	100800	106469046	918	918	918	918	1000
592	20240424	100700	105551046	918	918	918	918	1
593	20240424	100600	105550128	919	919	919	919	1552
594	20240424	100500	104123840	920	920	920	920	0
595	20240424	100400	104123840	920	920	920	920	1285
596	20240424	100300	102941640	921	921	921	921	773
597	20240424	100200	102229707	922	922	922	921	203
598	20240424	100100	102042542	921	922	922	921	402
599	20240424	100000	101671899	921	922	922	921	184
600	20240424	095900	101502331	922	922	922	921	1084
601	20240424	095800	100503815	922	922	922	922	200
602	20240424	095700	100319415	922	922	922	922	1281
603	20240424	095600	99138333	922	922	922	922	90
604	20240424	095500	99055353	922	922	922	922	365
605	20240424	095400	98718823	923	923	923	921	1121
606	20240424	095300	97685305	923	923	923	923	0
607	20240424	095200	97685305	923	923	923	923	0
608	20240424	095100	97685305	923	922	923	922	461
609	20240424	095000	97260262	923	923	923	923	14650
610	20240424	094900	83738312	923	921	923	921	119
611	20240424	094800	83628594	922	921	922	920	1572
612	20240424	094700	82180370	921	921	921	920	215
613	20240424	094600	81982369	921	920	921	920	555
614	20240424	094500	81471561	920	920	920	920	2
615	20240424	094400	81469721	919	920	920	919	1058
616	20240424	094300	80496364	920	920	921	920	572
617	20240424	094200	79970034	920	920	920	920	751
618	20240424	094100	79279114	921	921	921	921	860
619	20240424	094000	78487054	922	922	922	922	155
620	20240424	093900	78344144	922	921	922	921	272
621	20240424	093800	78093381	921	921	922	921	19
622	20240424	093700	78075869	921	921	921	921	1196
623	20240424	093600	76974353	921	923	923	921	2947
624	20240424	093500	74257068	923	924	924	923	961
625	20240424	093400	73369637	925	925	925	924	1422
626	20240424	093300	72055287	925	924	925	924	2200
627	20240424	093200	70020487	924	925	925	924	4504
628	20240424	093100	65858286	924	926	927	923	8587
629	20240424	093000	57923005	926	926	926	925	2135
630	20240424	092900	55947495	926	926	926	926	1
631	20240424	092800	55946569	926	926	927	926	126
632	20240424	092700	55829892	927	926	927	926	1001
633	20240424	092600	54901966	927	927	927	927	21
634	20240424	092500	54882499	926	926	926	926	2107
635	20240424	092400	52931417	926	926	926	926	15
636	20240424	092300	52917527	926	926	926	926	50
637	20240424	092200	52871227	924	925	927	924	9476
638	20240424	092100	44103351	925	922	925	922	8494
639	20240424	092000	36259489	921	920	921	920	2213
640	20240424	091900	34222033	920	920	920	920	2
641	20240424	091800	34220193	920	920	920	920	2
642	20240424	091700	34218353	921	921	921	921	522
643	20240424	091600	33737591	922	921	922	921	428
644	20240424	091500	33343402	921	921	921	921	1224
645	20240424	091400	32216098	919	920	920	919	1129
646	20240424	091300	31177883	921	921	921	921	2
647	20240424	091200	31176041	921	921	921	921	2
648	20240424	091100	31174199	922	924	924	920	5976
649	20240424	091000	25662218	925	925	925	925	605
650	20240424	090900	25102593	925	923	925	922	693
651	20240424	090800	24462760	923	926	926	921	2342
652	20240424	090700	22301630	926	921	927	921	10860
653	20240424	090600	12262787	922	920	923	913	5748
654	20240424	090500	6999405	920	914	920	914	1411
655	20240424	090400	5704825	914	914	914	914	1
656	20240424	090300	5703911	914	914	914	914	457
657	20240424	090200	5286213	915	919	919	915	2402
658	20240424	090100	3082383	918	914	918	910	149
659	20240424	090000	2946078	915	909	915	909	3232