KissMeData/355150/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	212000	166843570	8900	8900	8900	8900	360
3	20240424	211900	166843570	8900	8900	8900	8900	0
4	20240424	211800	166843570	8900	8900	8900	8900	0
5	20240424	211700	166843570	8900	8900	8900	8900	0
6	20240424	211600	166843570	8900	8900	8900	8900	0
7	20240424	211500	166843570	8900	8900	8900	8900	0
8	20240424	211400	166843570	8900	8900	8900	8900	0
9	20240424	211300	166843570	8900	8900	8900	8900	0
10	20240424	211200	166843570	8900	8900	8900	8900	0
11	20240424	211100	166843570	8900	8900	8900	8900	0
12	20240424	211000	166843570	8900	8900	8900	8900	0
13	20240424	210900	166843570	8900	8900	8900	8900	0
14	20240424	210800	166843570	8900	8900	8900	8900	0
15	20240424	210700	166843570	8900	8900	8900	8900	0
16	20240424	210600	166843570	8900	8900	8900	8900	0
17	20240424	210500	166843570	8900	8900	8900	8900	0
18	20240424	210400	166843570	8900	8900	8900	8900	0
19	20240424	210300	166843570	8900	8900	8900	8900	0
20	20240424	210200	166843570	8900	8900	8900	8900	0
21	20240424	210100	166843570	8900	8900	8900	8900	0
22	20240424	210000	166843570	8900	8900	8900	8900	0
23	20240424	205900	166843570	8900	8900	8900	8900	0
24	20240424	205800	166843570	8900	8900	8900	8900	0
25	20240424	205700	166843570	8900	8900	8900	8900	0
26	20240424	205600	166843570	8900	8900	8900	8900	0
27	20240424	205500	166843570	8900	8900	8900	8900	0
28	20240424	205400	166843570	8900	8900	8900	8900	0
29	20240424	205300	166843570	8900	8900	8900	8900	0
30	20240424	205200	166843570	8900	8900	8900	8900	0
31	20240424	205100	166843570	8900	8900	8900	8900	0
32	20240424	205000	166843570	8900	8900	8900	8900	360
33	20240424	204900	166843570	8900	8900	8900	8900	0
34	20240424	204800	166843570	8900	8900	8900	8900	0
35	20240424	204700	166843570	8900	8900	8900	8900	0
36	20240424	204600	166843570	8900	8900	8900	8900	0
37	20240424	204500	166843570	8900	8900	8900	8900	0
38	20240424	204400	166843570	8900	8900	8900	8900	0
39	20240424	204300	166843570	8900	8900	8900	8900	0
40	20240424	204200	166843570	8900	8900	8900	8900	0
41	20240424	204100	166843570	8900	8900	8900	8900	0
42	20240424	204000	166843570	8900	8900	8900	8900	0
43	20240424	203900	166843570	8900	8900	8900	8900	0
44	20240424	203800	166843570	8900	8900	8900	8900	0
45	20240424	203700	166843570	8900	8900	8900	8900	0
46	20240424	203600	166843570	8900	8900	8900	8900	0
47	20240424	203500	166843570	8900	8900	8900	8900	0
48	20240424	203400	166843570	8900	8900	8900	8900	0
49	20240424	203300	166843570	8900	8900	8900	8900	0
50	20240424	203200	166843570	8900	8900	8900	8900	0
51	20240424	203100	166843570	8900	8900	8900	8900	0
52	20240424	203000	166843570	8900	8900	8900	8900	0
53	20240424	202900	166843570	8900	8900	8900	8900	0
54	20240424	202800	166843570	8900	8900	8900	8900	0
55	20240424	202700	166843570	8900	8900	8900	8900	0
56	20240424	202600	166843570	8900	8900	8900	8900	0
57	20240424	202500	166843570	8900	8900	8900	8900	0
58	20240424	202400	166843570	8900	8900	8900	8900	0
59	20240424	202300	166843570	8900	8900	8900	8900	0
60	20240424	202200	166843570	8900	8900	8900	8900	0
61	20240424	202100	166843570	8900	8900	8900	8900	0
62	20240424	202000	166843570	8900	8900	8900	8900	360
63	20240424	201900	166843570	8900	8900	8900	8900	0
64	20240424	201800	166843570	8900	8900	8900	8900	0
65	20240424	201700	166843570	8900	8900	8900	8900	0
66	20240424	201600	166843570	8900	8900	8900	8900	0
67	20240424	201500	166843570	8900	8900	8900	8900	0
68	20240424	201400	166843570	8900	8900	8900	8900	0
69	20240424	201300	166843570	8900	8900	8900	8900	0
70	20240424	201200	166843570	8900	8900	8900	8900	0
71	20240424	201100	166843570	8900	8900	8900	8900	0
72	20240424	201000	166843570	8900	8900	8900	8900	0
73	20240424	200900	166843570	8900	8900	8900	8900	0
74	20240424	200800	166843570	8900	8900	8900	8900	0
75	20240424	200700	166843570	8900	8900	8900	8900	0
76	20240424	200600	166843570	8900	8900	8900	8900	0
77	20240424	200500	166843570	8900	8900	8900	8900	0
78	20240424	200400	166843570	8900	8900	8900	8900	0
79	20240424	200300	166843570	8900	8900	8900	8900	0
80	20240424	200200	166843570	8900	8900	8900	8900	0
81	20240424	200100	166843570	8900	8900	8900	8900	0
82	20240424	200000	166843570	8900	8900	8900	8900	0
83	20240424	195900	166843570	8900	8900	8900	8900	0
84	20240424	195800	166843570	8900	8900	8900	8900	0
85	20240424	195700	166843570	8900	8900	8900	8900	0
86	20240424	195600	166843570	8900	8900	8900	8900	0
87	20240424	195500	166843570	8900	8900	8900	8900	0
88	20240424	195400	166843570	8900	8900	8900	8900	0
89	20240424	195300	166843570	8900	8900	8900	8900	0
90	20240424	195200	166843570	8900	8900	8900	8900	0
91	20240424	195100	166843570	8900	8900	8900	8900	0
92	20240424	195000	166843570	8900	8900	8900	8900	360
93	20240424	194900	166843570	8900	8900	8900	8900	0
94	20240424	194800	166843570	8900	8900	8900	8900	0
95	20240424	194700	166843570	8900	8900	8900	8900	0
96	20240424	194600	166843570	8900	8900	8900	8900	0
97	20240424	194500	166843570	8900	8900	8900	8900	0
98	20240424	194400	166843570	8900	8900	8900	8900	0
99	20240424	194300	166843570	8900	8900	8900	8900	0
100	20240424	194200	166843570	8900	8900	8900	8900	0
101	20240424	194100	166843570	8900	8900	8900	8900	0
102	20240424	194000	166843570	8900	8900	8900	8900	0
103	20240424	193900	166843570	8900	8900	8900	8900	0
104	20240424	193800	166843570	8900	8900	8900	8900	0
105	20240424	193700	166843570	8900	8900	8900	8900	0
106	20240424	193600	166843570	8900	8900	8900	8900	0
107	20240424	193500	166843570	8900	8900	8900	8900	0
108	20240424	193400	166843570	8900	8900	8900	8900	0
109	20240424	193300	166843570	8900	8900	8900	8900	0
110	20240424	193200	166843570	8900	8900	8900	8900	0
111	20240424	193100	166843570	8900	8900	8900	8900	0
112	20240424	193000	166843570	8900	8900	8900	8900	0
113	20240424	192900	166843570	8900	8900	8900	8900	0
114	20240424	192800	166843570	8900	8900	8900	8900	0
115	20240424	192700	166843570	8900	8900	8900	8900	0
116	20240424	192600	166843570	8900	8900	8900	8900	0
117	20240424	192500	166843570	8900	8900	8900	8900	0
118	20240424	192400	166843570	8900	8900	8900	8900	0
119	20240424	192300	166843570	8900	8900	8900	8900	0
120	20240424	192200	166843570	8900	8900	8900	8900	0
121	20240424	192100	166843570	8900	8900	8900	8900	0
122	20240424	192000	166843570	8900	8900	8900	8900	360
123	20240424	191900	166843570	8900	8900	8900	8900	0
124	20240424	191800	166843570	8900	8900	8900	8900	0
125	20240424	191700	166843570	8900	8900	8900	8900	0
126	20240424	191600	166843570	8900	8900	8900	8900	0
127	20240424	191500	166843570	8900	8900	8900	8900	0
128	20240424	191400	166843570	8900	8900	8900	8900	0
129	20240424	191300	166843570	8900	8900	8900	8900	0
130	20240424	191200	166843570	8900	8900	8900	8900	0
131	20240424	191100	166843570	8900	8900	8900	8900	0
132	20240424	191000	166843570	8900	8900	8900	8900	0
133	20240424	190900	166843570	8900	8900	8900	8900	0
134	20240424	190800	166843570	8900	8900	8900	8900	0
135	20240424	190700	166843570	8900	8900	8900	8900	0
136	20240424	190600	166843570	8900	8900	8900	8900	0
137	20240424	190500	166843570	8900	8900	8900	8900	0
138	20240424	190400	166843570	8900	8900	8900	8900	0
139	20240424	190300	166843570	8900	8900	8900	8900	0
140	20240424	190200	166843570	8900	8900	8900	8900	0
141	20240424	190100	166843570	8900	8900	8900	8900	0
142	20240424	190000	166843570	8900	8900	8900	8900	0
143	20240424	185900	166843570	8900	8900	8900	8900	0
144	20240424	185800	166843570	8900	8900	8900	8900	0
145	20240424	185700	166843570	8900	8900	8900	8900	0
146	20240424	185600	166843570	8900	8900	8900	8900	0
147	20240424	185500	166843570	8900	8900	8900	8900	0
148	20240424	185400	166843570	8900	8900	8900	8900	0
149	20240424	185300	166843570	8900	8900	8900	8900	0
150	20240424	185200	166843570	8900	8900	8900	8900	0
151	20240424	185100	166843570	8900	8900	8900	8900	0
152	20240424	185000	166843570	8900	8900	8900	8900	360
153	20240424	184900	166843570	8900	8900	8900	8900	0
154	20240424	184800	166843570	8900	8900	8900	8900	0
155	20240424	184700	166843570	8900	8900	8900	8900	0
156	20240424	184600	166843570	8900	8900	8900	8900	0
157	20240424	184500	166843570	8900	8900	8900	8900	0
158	20240424	184400	166843570	8900	8900	8900	8900	0
159	20240424	184300	166843570	8900	8900	8900	8900	0
160	20240424	184200	166843570	8900	8900	8900	8900	0
161	20240424	184100	166843570	8900	8900	8900	8900	0
162	20240424	184000	166843570	8900	8900	8900	8900	0
163	20240424	183900	166843570	8900	8900	8900	8900	0
164	20240424	183800	166843570	8900	8900	8900	8900	0
165	20240424	183700	166843570	8900	8900	8900	8900	0
166	20240424	183600	166843570	8900	8900	8900	8900	0
167	20240424	183500	166843570	8900	8900	8900	8900	0
168	20240424	183400	166843570	8900	8900	8900	8900	0
169	20240424	183300	166843570	8900	8900	8900	8900	0
170	20240424	183200	166843570	8900	8900	8900	8900	0
171	20240424	183100	166843570	8900	8900	8900	8900	0
172	20240424	183000	166843570	8900	8900	8900	8900	0
173	20240424	182900	166843570	8900	8900	8900	8900	0
174	20240424	182800	166843570	8900	8900	8900	8900	0
175	20240424	182700	166843570	8900	8900	8900	8900	0
176	20240424	182600	166843570	8900	8900	8900	8900	0
177	20240424	182500	166843570	8900	8900	8900	8900	0
178	20240424	182400	166843570	8900	8900	8900	8900	0
179	20240424	182300	166843570	8900	8900	8900	8900	0
180	20240424	182200	166843570	8900	8900	8900	8900	0
181	20240424	182100	166843570	8900	8900	8900	8900	0
182	20240424	182000	166843570	8900	8900	8900	8900	360
183	20240424	181900	166843570	8900	8900	8900	8900	0
184	20240424	181800	166843570	8900	8900	8900	8900	0
185	20240424	181700	166843570	8900	8900	8900	8900	0
186	20240424	181600	166843570	8900	8900	8900	8900	0
187	20240424	181500	166843570	8900	8900	8900	8900	0
188	20240424	181400	166843570	8900	8900	8900	8900	0
189	20240424	181300	166843570	8900	8900	8900	8900	0
190	20240424	181200	166843570	8900	8900	8900	8900	0
191	20240424	181100	166843570	8900	8900	8900	8900	0
192	20240424	181000	166843570	8900	8900	8900	8900	0
193	20240424	180900	166843570	8900	8900	8900	8900	0
194	20240424	180800	166843570	8900	8900	8900	8900	0
195	20240424	180700	166843570	8900	8900	8900	8900	0
196	20240424	180600	166843570	8900	8900	8900	8900	0
197	20240424	180500	166843570	8900	8900	8900	8900	0
198	20240424	180400	166843570	8900	8900	8900	8900	0
199	20240424	180300	166843570	8900	8900	8900	8900	0
200	20240424	180200	166843570	8900	8900	8900	8900	0
201	20240424	180100	166843570	8900	8900	8900	8900	0
202	20240424	180000	166843570	8900	8900	8900	8900	0
203	20240424	175900	166843570	8900	8900	8900	8900	0
204	20240424	175800	166843570	8900	8900	8900	8900	0
205	20240424	175700	166843570	8900	8900	8900	8900	0
206	20240424	175600	166843570	8900	8900	8900	8900	0
207	20240424	175500	166843570	8900	8900	8900	8900	0
208	20240424	175400	166843570	8900	8900	8900	8900	0
209	20240424	175300	166843570	8900	8900	8900	8900	0
210	20240424	175200	166843570	8900	8900	8900	8900	0
211	20240424	175100	166843570	8900	8900	8900	8900	0
212	20240424	175000	166843570	8900	8900	8900	8900	360
213	20240424	174900	166843570	8900	8900	8900	8900	0
214	20240424	174800	166843570	8900	8900	8900	8900	0
215	20240424	174700	166843570	8900	8900	8900	8900	0
216	20240424	174600	166843570	8900	8900	8900	8900	0
217	20240424	174500	166843570	8900	8900	8900	8900	0
218	20240424	174400	166843570	8900	8900	8900	8900	0
219	20240424	174300	166843570	8900	8900	8900	8900	0
220	20240424	174200	166843570	8900	8900	8900	8900	0
221	20240424	174100	166843570	8900	8900	8900	8900	0
222	20240424	174000	166843570	8900	8900	8900	8900	0
223	20240424	173900	166843570	8900	8900	8900	8900	0
224	20240424	173800	166843570	8900	8900	8900	8900	0
225	20240424	173700	166843570	8900	8900	8900	8900	0
226	20240424	173600	166843570	8900	8900	8900	8900	0
227	20240424	173500	166843570	8900	8900	8900	8900	0
228	20240424	173400	166843570	8900	8900	8900	8900	0
229	20240424	173300	166843570	8900	8900	8900	8900	0
230	20240424	173200	166843570	8900	8900	8900	8900	0
231	20240424	173100	166843570	8900	8900	8900	8900	0
232	20240424	173000	166843570	8900	8900	8900	8900	0
233	20240424	172900	166843570	8900	8900	8900	8900	0
234	20240424	172800	166843570	8900	8900	8900	8900	0
235	20240424	172700	166843570	8900	8900	8900	8900	0
236	20240424	172600	166843570	8900	8900	8900	8900	0
237	20240424	172500	166843570	8900	8900	8900	8900	0
238	20240424	172400	166843570	8900	8900	8900	8900	0
239	20240424	172300	166843570	8900	8900	8900	8900	0
240	20240424	172200	166843570	8900	8900	8900	8900	0
241	20240424	172100	166843570	8900	8900	8900	8900	0
242	20240424	172000	166843570	8900	8900	8900	8900	360
243	20240424	171900	166843570	8900	8900	8900	8900	0
244	20240424	171800	166843570	8900	8900	8900	8900	0
245	20240424	171700	166843570	8900	8900	8900	8900	0
246	20240424	171600	166843570	8900	8900	8900	8900	0
247	20240424	171500	166843570	8900	8900	8900	8900	0
248	20240424	171400	166843570	8900	8900	8900	8900	0
249	20240424	171300	166843570	8900	8900	8900	8900	0
250	20240424	171200	166843570	8900	8900	8900	8900	0
251	20240424	171100	166843570	8900	8900	8900	8900	0
252	20240424	171000	166843570	8900	8900	8900	8900	0
253	20240424	170900	166843570	8900	8900	8900	8900	0
254	20240424	170800	166843570	8900	8900	8900	8900	0
255	20240424	170700	166843570	8900	8900	8900	8900	0
256	20240424	170600	166843570	8900	8900	8900	8900	0
257	20240424	170500	166843570	8900	8900	8900	8900	0
258	20240424	170400	166843570	8900	8900	8900	8900	0
259	20240424	170300	166843570	8900	8900	8900	8900	0
260	20240424	170200	166843570	8900	8900	8900	8900	0
261	20240424	170100	166843570	8900	8900	8900	8900	0
262	20240424	170000	166843570	8900	8900	8900	8900	0
263	20240424	165900	166843570	8900	8900	8900	8900	0
264	20240424	165800	166843570	8900	8900	8900	8900	0
265	20240424	165700	166843570	8900	8900	8900	8900	0
266	20240424	165600	166843570	8900	8900	8900	8900	0
267	20240424	165500	166843570	8900	8900	8900	8900	0
268	20240424	165400	166843570	8900	8900	8900	8900	0
269	20240424	165300	166843570	8900	8900	8900	8900	0
270	20240424	165200	166843570	8900	8900	8900	8900	0
271	20240424	165100	166843570	8900	8900	8900	8900	0
272	20240424	165000	166843570	8900	8900	8900	8900	360
273	20240424	164900	166843570	8900	8900	8900	8900	0
274	20240424	164800	166843570	8900	8900	8900	8900	0
275	20240424	164700	166843570	8900	8900	8900	8900	0
276	20240424	164600	166843570	8900	8900	8900	8900	0
277	20240424	164500	166843570	8900	8900	8900	8900	0
278	20240424	164400	166843570	8900	8900	8900	8900	0
279	20240424	164300	166843570	8900	8900	8900	8900	0
280	20240424	164200	166843570	8900	8900	8900	8900	0
281	20240424	164100	166843570	8900	8900	8900	8900	0
282	20240424	164000	166843570	8900	8900	8900	8900	0
283	20240424	163900	166843570	8900	8900	8900	8900	0
284	20240424	163800	166843570	8900	8900	8900	8900	0
285	20240424	163700	166843570	8900	8900	8900	8900	0
286	20240424	163600	166843570	8900	8900	8900	8900	0
287	20240424	163500	166843570	8900	8900	8900	8900	0
288	20240424	163400	166843570	8900	8900	8900	8900	0
289	20240424	163300	166843570	8900	8900	8900	8900	0
290	20240424	163200	166843570	8900	8900	8900	8900	0
291	20240424	163100	166843570	8900	8900	8900	8900	0
292	20240424	163000	166843570	8900	8900	8900	8900	0
293	20240424	162900	166843570	8900	8900	8900	8900	0
294	20240424	162800	166843570	8900	8900	8900	8900	0
295	20240424	162700	166843570	8900	8900	8900	8900	0
296	20240424	162600	166843570	8900	8900	8900	8900	0
297	20240424	162500	166843570	8900	8900	8900	8900	0
298	20240424	162400	166843570	8900	8900	8900	8900	0
299	20240424	162300	166843570	8900	8900	8900	8900	0
300	20240424	162200	166843570	8900	8900	8900	8900	0
301	20240424	162100	166843570	8900	8900	8900	8900	0
302	20240424	162000	166843570	8900	8900	8900	8900	360
303	20240424	161900	166843570	8900	8900	8900	8900	0
304	20240424	161800	166843570	8900	8900	8900	8900	0
305	20240424	161700	166843570	8900	8900	8900	8900	0
306	20240424	161600	166843570	8900	8900	8900	8900	0
307	20240424	161500	166843570	8900	8900	8900	8900	0
308	20240424	161400	166843570	8900	8900	8900	8900	0
309	20240424	161300	166843570	8900	8900	8900	8900	0
310	20240424	161200	166843570	8900	8900	8900	8900	0
311	20240424	161100	166843570	8900	8900	8900	8900	0
312	20240424	161000	166843570	8900	8900	8900	8900	0
313	20240424	160900	166843570	8900	8900	8900	8900	0
314	20240424	160800	166843570	8900	8900	8900	8900	0
315	20240424	160700	166843570	8900	8900	8900	8900	0
316	20240424	160600	166843570	8900	8900	8900	8900	0
317	20240424	160500	166843570	8900	8900	8900	8900	0
318	20240424	160400	166843570	8900	8900	8900	8900	0
319	20240424	160300	166843570	8900	8900	8900	8900	0
320	20240424	160200	166843570	8900	8900	8900	8900	0
321	20240424	160100	166843570	8900	8900	8900	8900	0
322	20240424	160000	166843570	8900	8900	8900	8900	0
323	20240424	155900	166843570	8900	8900	8900	8900	0
324	20240424	155800	166843570	8900	8900	8900	8900	0
325	20240424	155700	166843570	8900	8900	8900	8900	0
326	20240424	155600	166843570	8900	8900	8900	8900	0
327	20240424	155500	166843570	8900	8900	8900	8900	0
328	20240424	155400	166843570	8900	8900	8900	8900	0
329	20240424	155300	166843570	8900	8900	8900	8900	0
330	20240424	155200	166843570	8900	8900	8900	8900	0
331	20240424	155100	166843570	8900	8900	8900	8900	0
332	20240424	155000	166843570	8900	8900	8900	8900	360
333	20240424	154900	166843570	8900	8900	8900	8900	0
334	20240424	154800	166843570	8900	8900	8900	8900	0
335	20240424	154700	166843570	8900	8900	8900	8900	0
336	20240424	154600	166843570	8900	8900	8900	8900	0
337	20240424	154500	166843570	8900	8900	8900	8900	0
338	20240424	154400	166843570	8900	8900	8900	8900	0
339	20240424	154300	166843570	8900	8900	8900	8900	0
340	20240424	154200	166843570	8900	8900	8900	8900	0
341	20240424	154100	166843570	8900	8900	8900	8900	0
342	20240424	154000	166843570	8900	8900	8900	8900	0
343	20240424	153900	166843570	8900	8900	8900	8900	0
344	20240424	153800	166843570	8900	8900	8900	8900	0
345	20240424	153700	166843570	8900	8900	8900	8900	0
346	20240424	153600	166843570	8900	8900	8900	8900	0
347	20240424	153500	166843570	8900	8900	8900	8900	0
348	20240424	153400	166843570	8900	8900	8900	8900	0
349	20240424	153300	166843570	8900	8900	8900	8900	0
350	20240424	153200	166843570	8900	8900	8900	8900	0
351	20240424	153100	166843570	8900	8900	8900	8900	0
352	20240424	153000	166843570	8900	8900	8900	8900	360
353	20240424	152900	163639570	8910	8910	8910	8910	0
354	20240424	152800	163639570	8910	8910	8910	8910	0
355	20240424	152700	163639570	8910	8910	8910	8910	0
356	20240424	152600	163639570	8910	8910	8910	8910	0
357	20240424	152500	163639570	8910	8910	8910	8910	0
358	20240424	152400	163639570	8910	8910	8910	8910	0
359	20240424	152300	163639570	8910	8910	8910	8910	0
360	20240424	152200	163639570	8910	8910	8910	8910	0
361	20240424	152100	163639570	8910	8910	8910	8910	0
362	20240424	152000	163639570	8910	8910	8910	8910	0
363	20240424	151900	163639570	8910	8910	8910	8910	0
364	20240424	151800	163639570	8910	8910	8910	8910	0
365	20240424	151700	163639570	8910	8910	8910	8910	1
366	20240424	151600	163630660	8900	8900	8900	8900	0
367	20240424	151500	163630660	8900	8900	8900	8900	37
368	20240424	151400	163301360	8910	8910	8910	8910	0
369	20240424	151300	163301360	8910	8910	8910	8910	0
370	20240424	151200	163301360	8910	8910	8910	8910	0
371	20240424	151100	163301360	8910	8910	8910	8910	0
372	20240424	151000	163301360	8910	8910	8910	8910	1
373	20240424	150900	163292450	8920	8920	8920	8920	0
374	20240424	150800	163292450	8920	8920	8920	8920	0
375	20240424	150700	163292450	8920	8920	8920	8920	0
376	20240424	150600	163292450	8920	8920	8920	8920	1
377	20240424	150500	163283530	8880	8880	8880	8880	0
378	20240424	150400	163283530	8880	8880	8880	8880	0
379	20240424	150300	163283530	8880	8880	8880	8880	500
380	20240424	150200	158843530	8920	8920	8920	8920	0
381	20240424	150100	158843530	8920	8920	8920	8920	10
382	20240424	150000	158754330	8920	8920	8920	8920	1
383	20240424	145900	158745410	8920	8920	8920	8920	2
384	20240424	145800	158727570	8920	8920	8920	8920	0
385	20240424	145700	158727570	8920	8920	8920	8920	0
386	20240424	145600	158727570	8920	8920	8920	8920	0
387	20240424	145500	158727570	8920	8920	8920	8920	1
388	20240424	145400	158718650	8880	8880	8880	8880	0
389	20240424	145300	158718650	8880	8880	8880	8880	0
390	20240424	145200	158718650	8880	8880	8880	8880	0
391	20240424	145100	158718650	8880	8880	8880	8880	0
392	20240424	145000	158718650	8880	8880	8880	8880	0
393	20240424	144900	158718650	8880	8880	8880	8880	0
394	20240424	144800	158718650	8880	8880	8880	8880	0
395	20240424	144700	158718650	8880	8880	8880	8880	100
396	20240424	144600	157830650	8890	8890	8890	8890	0
397	20240424	144500	157830650	8890	8890	8890	8890	1
398	20240424	144400	157821760	8890	8890	8890	8890	0
399	20240424	144300	157821760	8890	8890	8890	8890	0
400	20240424	144200	157821760	8890	8890	8890	8890	0
401	20240424	144100	157821760	8890	8890	8890	8890	3
402	20240424	144000	157795090	8880	8880	8880	8880	0
403	20240424	143900	157795090	8880	8880	8880	8880	0
404	20240424	143800	157795090	8880	8880	8880	8880	0
405	20240424	143700	157795090	8880	8880	8880	8880	0
406	20240424	143600	157795090	8880	8880	8880	8880	0
407	20240424	143500	157795090	8880	8880	8880	8880	200
408	20240424	143400	156019090	8890	8890	8890	8890	0
409	20240424	143300	156019090	8890	8900	8900	8890	96
410	20240424	143200	155165440	8920	8900	8920	8900	101
411	20240424	143100	154266520	8900	8900	8900	8900	52
412	20240424	143000	153803720	8920	8920	8920	8920	2
413	20240424	142900	153785880	8920	8920	8920	8920	8
414	20240424	142800	153714520	8920	8920	8920	8920	0
415	20240424	142700	153714520	8920	8920	8920	8920	0
416	20240424	142600	153714520	8920	8920	8920	8920	0
417	20240424	142500	153714520	8920	8920	8920	8920	0
418	20240424	142400	153714520	8920	8920	8920	8920	0
419	20240424	142300	153714520	8920	8920	8920	8920	0
420	20240424	142200	153714520	8920	8920	8920	8920	0
421	20240424	142100	153714520	8920	8920	8920	8920	0
422	20240424	142000	153714520	8920	8920	8920	8920	1
423	20240424	141900	153705600	8920	8920	8920	8920	3
424	20240424	141800	153678840	8920	8920	8920	8920	0
425	20240424	141700	153678840	8920	8920	8920	8920	3
426	20240424	141600	153652080	8890	8890	8890	8890	0
427	20240424	141500	153652080	8890	8890	8890	8890	0
428	20240424	141400	153652080	8890	8890	8890	8890	0
429	20240424	141300	153652080	8890	8890	8890	8890	0
430	20240424	141200	153652080	8890	8890	8890	8890	0
431	20240424	141100	153652080	8890	8890	8890	8890	0
432	20240424	141000	153652080	8890	8890	8890	8890	0
433	20240424	140900	153652080	8890	8890	8890	8890	0
434	20240424	140800	153652080	8890	8890	8890	8890	0
435	20240424	140700	153652080	8890	8890	8890	8890	35
436	20240424	140600	153340930	8890	8890	8890	8890	0
437	20240424	140500	153340930	8890	8890	8890	8890	0
438	20240424	140400	153340930	8890	8890	8890	8890	0
439	20240424	140300	153340930	8890	8890	8890	8890	0
440	20240424	140200	153340930	8890	8890	8890	8890	0
441	20240424	140100	153340930	8890	8890	8890	8890	0
442	20240424	140000	153340930	8890	8890	8890	8890	0
443	20240424	135900	153340930	8890	8890	8890	8890	0
444	20240424	135800	153340930	8890	8890	8890	8890	0
445	20240424	135700	153340930	8890	8890	8890	8890	0
446	20240424	135600	153340930	8890	8890	8890	8890	0
447	20240424	135500	153340930	8890	8890	8890	8890	0
448	20240424	135400	153340930	8890	8890	8890	8890	250
449	20240424	135300	151118430	8970	8970	8970	8970	0
450	20240424	135200	151118430	8970	8970	8970	8970	0
451	20240424	135100	151118430	8970	8970	8970	8970	1
452	20240424	135000	151109460	8970	8970	8970	8970	8
453	20240424	134900	151037700	8970	8970	8970	8970	3
454	20240424	134800	151010790	8880	8880	8880	8880	20
455	20240424	134700	150833190	8970	8970	8970	8970	0
456	20240424	134600	150833190	8970	8970	8970	8970	0
457	20240424	134500	150833190	8970	8880	8970	8880	44
458	20240424	134400	150442380	8880	8880	8880	8880	1000
459	20240424	134300	141562380	8890	8890	8890	8890	0
460	20240424	134200	141562380	8890	8890	8890	8890	957
461	20240424	134100	133054650	8970	8910	8970	8900	1001
462	20240424	134000	124145590	8900	8900	8980	8900	478
463	20240424	133900	119891140	8900	8950	8950	8900	620
464	20240424	133800	114372940	8950	8950	8950	8950	0
465	20240424	133700	114372940	8950	8950	8950	8950	0
466	20240424	133600	114372940	8950	8950	8950	8950	0
467	20240424	133500	114372940	8950	8950	8950	8950	0
468	20240424	133400	114372940	8950	8950	8950	8950	0
469	20240424	133300	114372940	8950	8950	8950	8950	0
470	20240424	133200	114372940	8950	8950	8950	8950	0
471	20240424	133100	114372940	8950	8950	8950	8950	0
472	20240424	133000	114372940	8950	8950	8950	8950	0
473	20240424	132900	114372940	8950	8950	8950	8950	19
474	20240424	132800	114202890	8960	8960	8960	8960	0
475	20240424	132700	114202890	8960	8960	8960	8960	4
476	20240424	132600	114167050	8960	8960	8960	8960	0
477	20240424	132500	114167050	8960	8960	8960	8960	0
478	20240424	132400	114167050	8960	8960	8960	8960	0
479	20240424	132300	114167050	8960	8960	8960	8960	0
480	20240424	132200	114167050	8960	8960	8960	8960	0
481	20240424	132100	114167050	8960	8960	8960	8960	0
482	20240424	132000	114167050	8960	8960	8960	8960	0
483	20240424	131900	114167050	8960	8960	8960	8960	1
484	20240424	131800	114158090	8960	8960	8960	8960	0
485	20240424	131700	114158090	8960	8960	8960	8960	0
486	20240424	131600	114158090	8960	8960	8960	8960	0
487	20240424	131500	114158090	8960	8960	8960	8960	0
488	20240424	131400	114158090	8960	8960	8960	8960	0
489	20240424	131300	114158090	8960	8960	8960	8960	0
490	20240424	131200	114158090	8960	8960	8960	8960	0
491	20240424	131100	114158090	8960	8960	8960	8960	0
492	20240424	131000	114158090	8960	8960	8960	8960	2
493	20240424	130900	114140170	8960	8960	8960	8960	5
494	20240424	130800	114095370	8960	8960	8960	8960	0
495	20240424	130700	114095370	8960	8960	8960	8960	0
496	20240424	130600	114095370	8960	8960	8960	8960	0
497	20240424	130500	114095370	8960	8960	8960	8960	0
498	20240424	130400	114095370	8960	8960	8960	8960	0
499	20240424	130300	114095370	8960	8960	8960	8960	12
500	20240424	130200	113987850	8910	8910	8910	8910	100
501	20240424	130100	113096850	8900	8900	8900	8900	0
502	20240424	130000	113096850	8900	8900	8900	8900	0
503	20240424	125900	113096850	8900	8900	8900	8900	0
504	20240424	125800	113096850	8900	8900	8900	8900	0
505	20240424	125700	113096850	8900	8900	8900	8900	0
506	20240424	125600	113096850	8900	8910	8910	8900	87
507	20240424	125500	112321840	8990	8990	8990	8990	67
508	20240424	125400	111719510	8980	8980	8980	8980	0
509	20240424	125300	111719510	8980	8980	8980	8980	0
510	20240424	125200	111719510	8980	8980	8980	8980	0
511	20240424	125100	111719510	8980	8980	8980	8980	0
512	20240424	125000	111719510	8980	8980	8980	8980	0
513	20240424	124900	111719510	8980	8980	8980	8980	3
514	20240424	124800	111692570	9000	9000	9000	9000	0
515	20240424	124700	111692570	9000	9000	9000	9000	0
516	20240424	124600	111692570	9000	9000	9000	9000	0
517	20240424	124500	111692570	9000	9000	9000	9000	0
518	20240424	124400	111692570	9000	9000	9000	9000	0
519	20240424	124300	111692570	9000	9000	9000	9000	0
520	20240424	124200	111692570	9000	9000	9000	9000	0
521	20240424	124100	111692570	9000	8990	9000	8990	150
522	20240424	124000	110342660	9000	8990	9000	8990	13
523	20240424	123900	110225680	8990	8990	8990	8990	5
524	20240424	123800	110180730	9000	8990	9000	8990	70
525	20240424	123700	109551150	9000	9000	9000	8990	130
526	20240424	123600	108381570	9000	9000	9000	9000	0
527	20240424	123500	108381570	9000	9000	9000	9000	73
528	20240424	123400	107724570	9000	9000	9000	9000	0
529	20240424	123300	107724570	9000	9000	9000	9000	0
530	20240424	123200	107724570	9000	8950	9000	8950	150
531	20240424	123100	106379990	8890	8890	8890	8890	0
532	20240424	123000	106379990	8890	8890	8890	8890	0
533	20240424	122900	106379990	8890	8890	8890	8890	0
534	20240424	122800	106379990	8890	8890	8890	8890	0
535	20240424	122700	106379990	8890	8890	8890	8890	0
536	20240424	122600	106379990	8890	8890	8890	8890	0
537	20240424	122500	106379990	8890	8890	8890	8890	0
538	20240424	122400	106379990	8890	8890	8890	8890	8
539	20240424	122300	106308870	8950	8950	8950	8950	0
540	20240424	122200	106308870	8950	8950	8950	8950	0
541	20240424	122100	106308870	8950	8950	8950	8950	0
542	20240424	122000	106308870	8950	8950	8950	8950	1
543	20240424	121900	106299920	8950	8950	8950	8950	3
544	20240424	121800	106273070	8950	8950	8950	8950	0
545	20240424	121700	106273070	8950	8950	8950	8950	0
546	20240424	121600	106273070	8950	8950	8950	8950	0
547	20240424	121500	106273070	8950	8950	8950	8950	0
548	20240424	121400	106273070	8950	8950	8950	8950	0
549	20240424	121300	106273070	8950	8950	8950	8950	0
550	20240424	121200	106273070	8950	8950	8950	8950	0
551	20240424	121100	106273070	8950	8950	8950	8950	0
552	20240424	121000	106273070	8950	8950	8950	8950	2
553	20240424	120900	106255170	8950	8950	8950	8950	3
554	20240424	120800	106228320	8950	8950	8950	8950	1
555	20240424	120700	106219370	8890	8890	8890	8890	50
556	20240424	120600	105774870	8890	8890	8890	8890	0
557	20240424	120500	105774870	8890	8890	8890	8890	0
558	20240424	120400	105774870	8890	8890	8890	8890	0
559	20240424	120300	105774870	8890	8890	8890	8890	0
560	20240424	120200	105774870	8890	8890	8890	8890	0
561	20240424	120100	105774870	8890	8890	8890	8890	0
562	20240424	120000	105774870	8890	8890	8890	8890	100
563	20240424	115900	104885870	8890	8900	8900	8890	150
564	20240424	115800	103552140	8980	8980	8980	8980	0
565	20240424	115700	103552140	8980	8980	8980	8980	0
566	20240424	115600	103552140	8980	8980	8980	8980	0
567	20240424	115500	103552140	8980	8980	8980	8980	1
568	20240424	115400	103543160	8970	8970	8970	8970	0
569	20240424	115300	103543160	8970	8960	8970	8960	441
570	20240424	115200	99587860	8960	8960	8960	8960	0
571	20240424	115100	99587860	8960	8960	8960	8960	0
572	20240424	115000	99587860	8960	8960	8960	8960	1
573	20240424	114900	99578900	8960	8960	8960	8960	2
574	20240424	114800	99560980	8970	8970	8970	8970	0
575	20240424	114700	99560980	8970	8970	8970	8970	0
576	20240424	114600	99560980	8970	8970	8970	8970	0
577	20240424	114500	99560980	8970	8970	8970	8970	0
578	20240424	114400	99560980	8970	8970	8970	8970	0
579	20240424	114300	99560980	8970	8970	8970	8970	1
580	20240424	114200	99552010	8960	8960	8960	8960	1
581	20240424	114100	99543050	8890	8890	8890	8890	0
582	20240424	114000	99543050	8890	8890	8890	8890	26
583	20240424	113900	99311910	8890	8890	8890	8890	2
584	20240424	113800	99294130	8890	8890	8890	8890	1
585	20240424	113700	99285240	8840	8840	8840	8840	0
586	20240424	113600	99285240	8840	8840	8840	8840	0
587	20240424	113500	99285240	8840	8840	8840	8840	0
588	20240424	113400	99285240	8840	8840	8840	8840	0
589	20240424	113300	99285240	8840	8840	8840	8840	0
590	20240424	113200	99285240	8840	8840	8840	8840	150
591	20240424	113100	97959240	8840	8840	8840	8840	0
592	20240424	113000	97959240	8840	8840	8840	8840	1
593	20240424	112900	97950400	8890	8890	8890	8890	1
594	20240424	112800	97941510	8840	8840	8840	8840	0
595	20240424	112700	97941510	8840	8840	8840	8840	0
596	20240424	112600	97941510	8840	8840	8840	8840	0
597	20240424	112500	97941510	8840	8840	8840	8840	0
598	20240424	112400	97941510	8840	8840	8840	8840	0
599	20240424	112300	97941510	8840	8840	8840	8840	0
600	20240424	112200	97941510	8840	8840	8840	8840	0
601	20240424	112100	97941510	8840	8850	8850	8840	200
602	20240424	112000	96173500	8850	8870	8870	8850	50
603	20240424	111900	95730970	8850	8850	8850	8850	0
604	20240424	111800	95730970	8850	8850	8850	8850	0
605	20240424	111700	95730970	8850	8850	8850	8850	0
606	20240424	111600	95730970	8850	8880	8880	8850	180
607	20240424	111500	94137910	8890	8890	8890	8890	0
608	20240424	111400	94137910	8890	8890	8890	8890	0
609	20240424	111300	94137910	8890	8890	8890	8890	0
610	20240424	111200	94137910	8890	8890	8890	8890	0
611	20240424	111100	94137910	8890	8890	8890	8890	0
612	20240424	111000	94137910	8890	8890	8890	8890	0
613	20240424	110900	94137910	8890	8890	8890	8890	3
614	20240424	110800	94111240	8850	8850	8850	8850	0
615	20240424	110700	94111240	8850	8850	8850	8850	110
616	20240424	110600	93137740	8850	8850	8850	8850	0
617	20240424	110500	93137740	8850	8870	8870	8850	92
618	20240424	110400	92323380	8900	8900	8900	8900	0
619	20240424	110300	92323380	8900	8900	8900	8900	0
620	20240424	110200	92323380	8900	8900	8900	8900	0
621	20240424	110100	92323380	8900	8900	8900	8900	0
622	20240424	110000	92323380	8900	8900	8900	8900	0
623	20240424	105900	92323380	8900	8900	8900	8900	6
624	20240424	105800	92269980	8900	8900	8900	8900	2
625	20240424	105700	92252180	8910	8910	8910	8910	1
626	20240424	105600	92243270	8890	8890	8890	8890	36
627	20240424	105500	91923230	8890	8870	8890	8870	21
628	20240424	105400	91736880	8860	8860	8860	8860	50
629	20240424	105300	91293880	8850	8850	8850	8850	0
630	20240424	105200	91293880	8850	8850	8850	8850	0
631	20240424	105100	91293880	8850	8850	8850	8850	0
632	20240424	105000	91293880	8850	8850	8850	8850	0
633	20240424	104900	91293880	8850	8850	8850	8850	5
634	20240424	104800	91249630	8850	8850	8850	8850	0
635	20240424	104700	91249630	8850	8850	8850	8850	91
636	20240424	104600	90444280	8890	8890	8890	8890	10
637	20240424	104500	90355380	8900	8900	8900	8900	33
638	20240424	104400	90061680	8900	8900	8900	8900	39
639	20240424	104300	89714580	8900	8900	8900	8900	0
640	20240424	104200	89714580	8900	8900	8900	8900	150
641	20240424	104100	88379580	8910	8910	8910	8910	0
642	20240424	104000	88379580	8910	8910	8910	8910	57
643	20240424	103900	87871710	8910	8910	8910	8910	0
644	20240424	103800	87871710	8910	8910	8910	8910	0
645	20240424	103700	87871710	8910	8910	8910	8910	0
646	20240424	103600	87871710	8910	8980	8980	8910	110
647	20240424	103500	86890220	8940	8940	8940	8940	30
648	20240424	103400	86622020	8970	8970	8970	8970	100
649	20240424	103300	85725020	8980	8980	8980	8980	0
650	20240424	103200	85725020	8980	8980	8980	8980	2
651	20240424	103100	85707060	8940	8940	8940	8940	0
652	20240424	103000	85707060	8940	8940	8940	8940	0
653	20240424	102900	85707060	8940	8940	8940	8940	0
654	20240424	102800	85707060	8940	8940	8940	8940	0
655	20240424	102700	85707060	8940	8940	8940	8940	0
656	20240424	102600	85707060	8940	8940	8940	8940	500
657	20240424	102500	81237060	8940	8940	8940	8940	0
658	20240424	102400	81237060	8940	8960	8960	8940	2372
659	20240424	102300	60011620	9010	9010	9010	9010	0
660	20240424	102200	60011620	9010	9010	9010	9010	9
661	20240424	102100	59930530	9010	9010	9010	9010	0
662	20240424	102000	59930530	9010	9010	9010	9010	0
663	20240424	101900	59930530	9010	9010	9010	9010	3
664	20240424	101800	59903500	9010	9010	9010	9010	0
665	20240424	101700	59903500	9010	9010	9010	9010	0
666	20240424	101600	59903500	9010	9010	9010	9010	4
667	20240424	101500	59867460	8950	8950	8950	8950	0
668	20240424	101400	59867460	8950	8950	8950	8950	0
669	20240424	101300	59867460	8950	8950	8950	8950	0
670	20240424	101200	59867460	8950	8960	8960	8950	900
671	20240424	101100	51805010	8960	8960	8960	8960	0
672	20240424	101000	51805010	8960	8960	8960	8960	712
673	20240424	100900	45425490	9000	9000	9000	9000	3
674	20240424	100800	45398490	9010	9010	9010	9010	0
675	20240424	100700	45398490	9010	9010	9010	9010	0
676	20240424	100600	45398490	9010	9000	9010	9000	22
677	20240424	100500	45200400	9020	9020	9020	9020	0
678	20240424	100400	45200400	9020	9020	9020	9020	1
679	20240424	100300	45191380	8960	8960	8960	8960	0
680	20240424	100200	45191380	8960	9000	9000	8960	605
681	20240424	100100	39770460	9020	9020	9020	9020	0
682	20240424	100000	39770460	9020	9020	9020	9020	0
683	20240424	095900	39770460	9020	9020	9020	9020	2
684	20240424	095800	39752420	9020	9020	9020	9020	0
685	20240424	095700	39752420	9020	9020	9020	9020	0
686	20240424	095600	39752420	9020	9020	9020	9020	3
687	20240424	095500	39725360	9020	9020	9020	9020	0
688	20240424	095400	39725360	9020	9020	9020	9020	0
689	20240424	095300	39725360	9020	9020	9020	9020	9
690	20240424	095200	39644180	9020	9020	9020	9020	0
691	20240424	095100	39644180	9020	9020	9020	9020	1
692	20240424	095000	39635160	9020	9020	9020	9020	0
693	20240424	094900	39635160	9020	9020	9020	9020	6
694	20240424	094800	39581040	9040	9040	9040	9040	0
695	20240424	094700	39581040	9040	9040	9040	9040	0
696	20240424	094600	39581040	9040	9040	9040	9040	0
697	20240424	094500	39581040	9040	9040	9040	9040	0
698	20240424	094400	39581040	9040	9040	9040	9040	0
699	20240424	094300	39581040	9040	9040	9040	9040	0
700	20240424	094200	39581040	9040	9040	9040	9040	0
701	20240424	094100	39581040	9040	9040	9040	9040	0
702	20240424	094000	39581040	9040	9040	9040	9040	0
703	20240424	093900	39581040	9040	9040	9040	9040	1
704	20240424	093800	39572000	8970	8970	8970	8970	500
705	20240424	093700	35087000	9040	9040	9040	9040	0
706	20240424	093600	35087000	9040	9040	9040	9040	0
707	20240424	093500	35087000	9040	9040	9040	9040	0
708	20240424	093400	35087000	9040	9040	9040	9040	0
709	20240424	093300	35087000	9040	9040	9040	9040	0
710	20240424	093200	35087000	9040	9040	9040	9040	0
711	20240424	093100	35087000	9040	9040	9040	9040	0
712	20240424	093000	35087000	9040	9040	9040	9040	0
713	20240424	092900	35087000	9040	8970	9040	8970	101
714	20240424	092800	34180750	9040	9040	9040	9040	0
715	20240424	092700	34180750	9040	9040	9040	9040	0
716	20240424	092600	34180750	9040	8990	9040	8960	151
717	20240424	092500	32826960	9040	9040	9040	9040	0
718	20240424	092400	32826960	9040	9040	9040	9040	1
719	20240424	092300	32817920	8990	8990	8990	8990	50
720	20240424	092200	32368420	9080	9080	9080	9080	0
721	20240424	092100	32368420	9080	9080	9080	9080	0
722	20240424	092000	32368420	9080	9080	9080	9080	0
723	20240424	091900	32368420	9080	9080	9080	9080	3
724	20240424	091800	32341180	9090	8990	9090	8990	60
725	20240424	091700	31801500	9100	8950	9100	8950	397
726	20240424	091600	28219300	8960	8950	8960	8950	120
727	20240424	091500	27144300	8960	8960	8960	8960	100
728	20240424	091400	26248300	8970	8970	8970	8970	1
729	20240424	091300	26239330	8800	8910	8910	8800	468
730	20240424	091200	22095520	8960	8950	8960	8950	39
731	20240424	091100	21746270	8940	8910	8940	8900	308
732	20240424	091000	19004430	8910	8910	8910	8910	0
733	20240424	090900	19004430	8910	8910	8910	8910	0
734	20240424	090800	19004430	8910	8930	8930	8910	500
735	20240424	090700	14547050	8920	8920	8920	8920	0
736	20240424	090600	14547050	8920	8920	8920	8920	478
737	20240424	090500	10283290	8970	8970	8970	8970	28
738	20240424	090400	10032130	8970	8970	8970	8970	0
739	20240424	090300	10032130	8970	8980	8980	8970	200
740	20240424	090200	8237940	8980	8980	8980	8980	0
741	20240424	090100	8237940	8980	8990	8990	8980	171
742	20240424	090000	6701250	9000	8960	9000	8960	747