KissMeData/238490/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	204900	146791740	5920	5920	5920	5920	760
3	20240424	204800	146791740	5920	5920	5920	5920	0
4	20240424	204700	146791740	5920	5920	5920	5920	0
5	20240424	204600	146791740	5920	5920	5920	5920	0
6	20240424	204500	146791740	5920	5920	5920	5920	0
7	20240424	204400	146791740	5920	5920	5920	5920	0
8	20240424	204300	146791740	5920	5920	5920	5920	0
9	20240424	204200	146791740	5920	5920	5920	5920	0
10	20240424	204100	146791740	5920	5920	5920	5920	0
11	20240424	204000	146791740	5920	5920	5920	5920	0
12	20240424	203900	146791740	5920	5920	5920	5920	0
13	20240424	203800	146791740	5920	5920	5920	5920	0
14	20240424	203700	146791740	5920	5920	5920	5920	0
15	20240424	203600	146791740	5920	5920	5920	5920	0
16	20240424	203500	146791740	5920	5920	5920	5920	0
17	20240424	203400	146791740	5920	5920	5920	5920	0
18	20240424	203300	146791740	5920	5920	5920	5920	0
19	20240424	203200	146791740	5920	5920	5920	5920	0
20	20240424	203100	146791740	5920	5920	5920	5920	0
21	20240424	203000	146791740	5920	5920	5920	5920	0
22	20240424	202900	146791740	5920	5920	5920	5920	0
23	20240424	202800	146791740	5920	5920	5920	5920	0
24	20240424	202700	146791740	5920	5920	5920	5920	0
25	20240424	202600	146791740	5920	5920	5920	5920	0
26	20240424	202500	146791740	5920	5920	5920	5920	0
27	20240424	202400	146791740	5920	5920	5920	5920	0
28	20240424	202300	146791740	5920	5920	5920	5920	0
29	20240424	202200	146791740	5920	5920	5920	5920	0
30	20240424	202100	146791740	5920	5920	5920	5920	0
31	20240424	202000	146791740	5920	5920	5920	5920	0
32	20240424	201900	146791740	5920	5920	5920	5920	760
33	20240424	201800	146791740	5920	5920	5920	5920	0
34	20240424	201700	146791740	5920	5920	5920	5920	0
35	20240424	201600	146791740	5920	5920	5920	5920	0
36	20240424	201500	146791740	5920	5920	5920	5920	0
37	20240424	201400	146791740	5920	5920	5920	5920	0
38	20240424	201300	146791740	5920	5920	5920	5920	0
39	20240424	201200	146791740	5920	5920	5920	5920	0
40	20240424	201100	146791740	5920	5920	5920	5920	0
41	20240424	201000	146791740	5920	5920	5920	5920	0
42	20240424	200900	146791740	5920	5920	5920	5920	0
43	20240424	200800	146791740	5920	5920	5920	5920	0
44	20240424	200700	146791740	5920	5920	5920	5920	0
45	20240424	200600	146791740	5920	5920	5920	5920	0
46	20240424	200500	146791740	5920	5920	5920	5920	0
47	20240424	200400	146791740	5920	5920	5920	5920	0
48	20240424	200300	146791740	5920	5920	5920	5920	0
49	20240424	200200	146791740	5920	5920	5920	5920	0
50	20240424	200100	146791740	5920	5920	5920	5920	0
51	20240424	200000	146791740	5920	5920	5920	5920	0
52	20240424	195900	146791740	5920	5920	5920	5920	0
53	20240424	195800	146791740	5920	5920	5920	5920	0
54	20240424	195700	146791740	5920	5920	5920	5920	0
55	20240424	195600	146791740	5920	5920	5920	5920	0
56	20240424	195500	146791740	5920	5920	5920	5920	0
57	20240424	195400	146791740	5920	5920	5920	5920	0
58	20240424	195300	146791740	5920	5920	5920	5920	0
59	20240424	195200	146791740	5920	5920	5920	5920	0
60	20240424	195100	146791740	5920	5920	5920	5920	0
61	20240424	195000	146791740	5920	5920	5920	5920	0
62	20240424	194900	146791740	5920	5920	5920	5920	760
63	20240424	194800	146791740	5920	5920	5920	5920	0
64	20240424	194700	146791740	5920	5920	5920	5920	0
65	20240424	194600	146791740	5920	5920	5920	5920	0
66	20240424	194500	146791740	5920	5920	5920	5920	0
67	20240424	194400	146791740	5920	5920	5920	5920	0
68	20240424	194300	146791740	5920	5920	5920	5920	0
69	20240424	194200	146791740	5920	5920	5920	5920	0
70	20240424	194100	146791740	5920	5920	5920	5920	0
71	20240424	194000	146791740	5920	5920	5920	5920	0
72	20240424	193900	146791740	5920	5920	5920	5920	0
73	20240424	193800	146791740	5920	5920	5920	5920	0
74	20240424	193700	146791740	5920	5920	5920	5920	0
75	20240424	193600	146791740	5920	5920	5920	5920	0
76	20240424	193500	146791740	5920	5920	5920	5920	0
77	20240424	193400	146791740	5920	5920	5920	5920	0
78	20240424	193300	146791740	5920	5920	5920	5920	0
79	20240424	193200	146791740	5920	5920	5920	5920	0
80	20240424	193100	146791740	5920	5920	5920	5920	0
81	20240424	193000	146791740	5920	5920	5920	5920	0
82	20240424	192900	146791740	5920	5920	5920	5920	0
83	20240424	192800	146791740	5920	5920	5920	5920	0
84	20240424	192700	146791740	5920	5920	5920	5920	0
85	20240424	192600	146791740	5920	5920	5920	5920	0
86	20240424	192500	146791740	5920	5920	5920	5920	0
87	20240424	192400	146791740	5920	5920	5920	5920	0
88	20240424	192300	146791740	5920	5920	5920	5920	0
89	20240424	192200	146791740	5920	5920	5920	5920	0
90	20240424	192100	146791740	5920	5920	5920	5920	0
91	20240424	192000	146791740	5920	5920	5920	5920	0
92	20240424	191900	146791740	5920	5920	5920	5920	760
93	20240424	191800	146791740	5920	5920	5920	5920	0
94	20240424	191700	146791740	5920	5920	5920	5920	0
95	20240424	191600	146791740	5920	5920	5920	5920	0
96	20240424	191500	146791740	5920	5920	5920	5920	0
97	20240424	191400	146791740	5920	5920	5920	5920	0
98	20240424	191300	146791740	5920	5920	5920	5920	0
99	20240424	191200	146791740	5920	5920	5920	5920	0
100	20240424	191100	146791740	5920	5920	5920	5920	0
101	20240424	191000	146791740	5920	5920	5920	5920	0
102	20240424	190900	146791740	5920	5920	5920	5920	0
103	20240424	190800	146791740	5920	5920	5920	5920	0
104	20240424	190700	146791740	5920	5920	5920	5920	0
105	20240424	190600	146791740	5920	5920	5920	5920	0
106	20240424	190500	146791740	5920	5920	5920	5920	0
107	20240424	190400	146791740	5920	5920	5920	5920	0
108	20240424	190300	146791740	5920	5920	5920	5920	0
109	20240424	190200	146791740	5920	5920	5920	5920	0
110	20240424	190100	146791740	5920	5920	5920	5920	0
111	20240424	190000	146791740	5920	5920	5920	5920	0
112	20240424	185900	146791740	5920	5920	5920	5920	0
113	20240424	185800	146791740	5920	5920	5920	5920	0
114	20240424	185700	146791740	5920	5920	5920	5920	0
115	20240424	185600	146791740	5920	5920	5920	5920	0
116	20240424	185500	146791740	5920	5920	5920	5920	0
117	20240424	185400	146791740	5920	5920	5920	5920	0
118	20240424	185300	146791740	5920	5920	5920	5920	0
119	20240424	185200	146791740	5920	5920	5920	5920	0
120	20240424	185100	146791740	5920	5920	5920	5920	0
121	20240424	185000	146791740	5920	5920	5920	5920	0
122	20240424	184900	146791740	5920	5920	5920	5920	760
123	20240424	184800	146791740	5920	5920	5920	5920	0
124	20240424	184700	146791740	5920	5920	5920	5920	0
125	20240424	184600	146791740	5920	5920	5920	5920	0
126	20240424	184500	146791740	5920	5920	5920	5920	0
127	20240424	184400	146791740	5920	5920	5920	5920	0
128	20240424	184300	146791740	5920	5920	5920	5920	0
129	20240424	184200	146791740	5920	5920	5920	5920	0
130	20240424	184100	146791740	5920	5920	5920	5920	0
131	20240424	184000	146791740	5920	5920	5920	5920	0
132	20240424	183900	146791740	5920	5920	5920	5920	0
133	20240424	183800	146791740	5920	5920	5920	5920	0
134	20240424	183700	146791740	5920	5920	5920	5920	0
135	20240424	183600	146791740	5920	5920	5920	5920	0
136	20240424	183500	146791740	5920	5920	5920	5920	0
137	20240424	183400	146791740	5920	5920	5920	5920	0
138	20240424	183300	146791740	5920	5920	5920	5920	0
139	20240424	183200	146791740	5920	5920	5920	5920	0
140	20240424	183100	146791740	5920	5920	5920	5920	0
141	20240424	183000	146791740	5920	5920	5920	5920	0
142	20240424	182900	146791740	5920	5920	5920	5920	0
143	20240424	182800	146791740	5920	5920	5920	5920	0
144	20240424	182700	146791740	5920	5920	5920	5920	0
145	20240424	182600	146791740	5920	5920	5920	5920	0
146	20240424	182500	146791740	5920	5920	5920	5920	0
147	20240424	182400	146791740	5920	5920	5920	5920	0
148	20240424	182300	146791740	5920	5920	5920	5920	0
149	20240424	182200	146791740	5920	5920	5920	5920	0
150	20240424	182100	146791740	5920	5920	5920	5920	0
151	20240424	182000	146791740	5920	5920	5920	5920	0
152	20240424	181900	146791740	5920	5920	5920	5920	760
153	20240424	181800	146791740	5920	5920	5920	5920	0
154	20240424	181700	146791740	5920	5920	5920	5920	0
155	20240424	181600	146791740	5920	5920	5920	5920	0
156	20240424	181500	146791740	5920	5920	5920	5920	0
157	20240424	181400	146791740	5920	5920	5920	5920	0
158	20240424	181300	146791740	5920	5920	5920	5920	0
159	20240424	181200	146791740	5920	5920	5920	5920	0
160	20240424	181100	146791740	5920	5920	5920	5920	0
161	20240424	181000	146791740	5920	5920	5920	5920	0
162	20240424	180900	146791740	5920	5920	5920	5920	0
163	20240424	180800	146791740	5920	5920	5920	5920	0
164	20240424	180700	146791740	5920	5920	5920	5920	0
165	20240424	180600	146791740	5920	5920	5920	5920	0
166	20240424	180500	146791740	5920	5920	5920	5920	0
167	20240424	180400	146791740	5920	5920	5920	5920	0
168	20240424	180300	146791740	5920	5920	5920	5920	0
169	20240424	180200	146791740	5920	5920	5920	5920	0
170	20240424	180100	146791740	5920	5920	5920	5920	0
171	20240424	180000	146791740	5920	5920	5920	5920	0
172	20240424	175900	146791740	5920	5920	5920	5920	0
173	20240424	175800	146791740	5920	5920	5920	5920	0
174	20240424	175700	146791740	5920	5920	5920	5920	0
175	20240424	175600	146791740	5920	5920	5920	5920	0
176	20240424	175500	146791740	5920	5920	5920	5920	0
177	20240424	175400	146791740	5920	5920	5920	5920	0
178	20240424	175300	146791740	5920	5920	5920	5920	0
179	20240424	175200	146791740	5920	5920	5920	5920	0
180	20240424	175100	146791740	5920	5920	5920	5920	0
181	20240424	175000	146791740	5920	5920	5920	5920	0
182	20240424	174900	146791740	5920	5920	5920	5920	760
183	20240424	174800	146791740	5920	5920	5920	5920	0
184	20240424	174700	146791740	5920	5920	5920	5920	0
185	20240424	174600	146791740	5920	5920	5920	5920	0
186	20240424	174500	146791740	5920	5920	5920	5920	0
187	20240424	174400	146791740	5920	5920	5920	5920	0
188	20240424	174300	146791740	5920	5920	5920	5920	0
189	20240424	174200	146791740	5920	5920	5920	5920	0
190	20240424	174100	146791740	5920	5920	5920	5920	0
191	20240424	174000	146791740	5920	5920	5920	5920	0
192	20240424	173900	146791740	5920	5920	5920	5920	0
193	20240424	173800	146791740	5920	5920	5920	5920	0
194	20240424	173700	146791740	5920	5920	5920	5920	0
195	20240424	173600	146791740	5920	5920	5920	5920	0
196	20240424	173500	146791740	5920	5920	5920	5920	0
197	20240424	173400	146791740	5920	5920	5920	5920	0
198	20240424	173300	146791740	5920	5920	5920	5920	0
199	20240424	173200	146791740	5920	5920	5920	5920	0
200	20240424	173100	146791740	5920	5920	5920	5920	0
201	20240424	173000	146791740	5920	5920	5920	5920	0
202	20240424	172900	146791740	5920	5920	5920	5920	0
203	20240424	172800	146791740	5920	5920	5920	5920	0
204	20240424	172700	146791740	5920	5920	5920	5920	0
205	20240424	172600	146791740	5920	5920	5920	5920	0
206	20240424	172500	146791740	5920	5920	5920	5920	0
207	20240424	172400	146791740	5920	5920	5920	5920	0
208	20240424	172300	146791740	5920	5920	5920	5920	0
209	20240424	172200	146791740	5920	5920	5920	5920	0
210	20240424	172100	146791740	5920	5920	5920	5920	0
211	20240424	172000	146791740	5920	5920	5920	5920	0
212	20240424	171900	146791740	5920	5920	5920	5920	760
213	20240424	171800	146791740	5920	5920	5920	5920	0
214	20240424	171700	146791740	5920	5920	5920	5920	0
215	20240424	171600	146791740	5920	5920	5920	5920	0
216	20240424	171500	146791740	5920	5920	5920	5920	0
217	20240424	171400	146791740	5920	5920	5920	5920	0
218	20240424	171300	146791740	5920	5920	5920	5920	0
219	20240424	171200	146791740	5920	5920	5920	5920	0
220	20240424	171100	146791740	5920	5920	5920	5920	0
221	20240424	171000	146791740	5920	5920	5920	5920	0
222	20240424	170900	146791740	5920	5920	5920	5920	0
223	20240424	170800	146791740	5920	5920	5920	5920	0
224	20240424	170700	146791740	5920	5920	5920	5920	0
225	20240424	170600	146791740	5920	5920	5920	5920	0
226	20240424	170500	146791740	5920	5920	5920	5920	0
227	20240424	170400	146791740	5920	5920	5920	5920	0
228	20240424	170300	146791740	5920	5920	5920	5920	0
229	20240424	170200	146791740	5920	5920	5920	5920	0
230	20240424	170100	146791740	5920	5920	5920	5920	0
231	20240424	170000	146791740	5920	5920	5920	5920	0
232	20240424	165900	146791740	5920	5920	5920	5920	0
233	20240424	165800	146791740	5920	5920	5920	5920	0
234	20240424	165700	146791740	5920	5920	5920	5920	0
235	20240424	165600	146791740	5920	5920	5920	5920	0
236	20240424	165500	146791740	5920	5920	5920	5920	0
237	20240424	165400	146791740	5920	5920	5920	5920	0
238	20240424	165300	146791740	5920	5920	5920	5920	0
239	20240424	165200	146791740	5920	5920	5920	5920	0
240	20240424	165100	146791740	5920	5920	5920	5920	0
241	20240424	165000	146791740	5920	5920	5920	5920	0
242	20240424	164900	146791740	5920	5920	5920	5920	760
243	20240424	164800	146791740	5920	5920	5920	5920	0
244	20240424	164700	146791740	5920	5920	5920	5920	0
245	20240424	164600	146791740	5920	5920	5920	5920	0
246	20240424	164500	146791740	5920	5920	5920	5920	0
247	20240424	164400	146791740	5920	5920	5920	5920	0
248	20240424	164300	146791740	5920	5920	5920	5920	0
249	20240424	164200	146791740	5920	5920	5920	5920	0
250	20240424	164100	146791740	5920	5920	5920	5920	0
251	20240424	164000	146791740	5920	5920	5920	5920	0
252	20240424	163900	146791740	5920	5920	5920	5920	0
253	20240424	163800	146791740	5920	5920	5920	5920	0
254	20240424	163700	146791740	5920	5920	5920	5920	0
255	20240424	163600	146791740	5920	5920	5920	5920	0
256	20240424	163500	146791740	5920	5920	5920	5920	0
257	20240424	163400	146791740	5920	5920	5920	5920	0
258	20240424	163300	146791740	5920	5920	5920	5920	0
259	20240424	163200	146791740	5920	5920	5920	5920	0
260	20240424	163100	146791740	5920	5920	5920	5920	0
261	20240424	163000	146791740	5920	5920	5920	5920	0
262	20240424	162900	146791740	5920	5920	5920	5920	0
263	20240424	162800	146791740	5920	5920	5920	5920	0
264	20240424	162700	146791740	5920	5920	5920	5920	0
265	20240424	162600	146791740	5920	5920	5920	5920	0
266	20240424	162500	146791740	5920	5920	5920	5920	0
267	20240424	162400	146791740	5920	5920	5920	5920	0
268	20240424	162300	146791740	5920	5920	5920	5920	0
269	20240424	162200	146791740	5920	5920	5920	5920	0
270	20240424	162100	146791740	5920	5920	5920	5920	0
271	20240424	162000	146791740	5920	5920	5920	5920	0
272	20240424	161900	146791740	5920	5920	5920	5920	760
273	20240424	161800	146791740	5920	5920	5920	5920	0
274	20240424	161700	146791740	5920	5920	5920	5920	0
275	20240424	161600	146791740	5920	5920	5920	5920	0
276	20240424	161500	146791740	5920	5920	5920	5920	0
277	20240424	161400	146791740	5920	5920	5920	5920	0
278	20240424	161300	146791740	5920	5920	5920	5920	0
279	20240424	161200	146791740	5920	5920	5920	5920	0
280	20240424	161100	146791740	5920	5920	5920	5920	0
281	20240424	161000	146791740	5920	5920	5920	5920	0
282	20240424	160900	146791740	5920	5920	5920	5920	0
283	20240424	160800	146791740	5920	5920	5920	5920	0
284	20240424	160700	146791740	5920	5920	5920	5920	0
285	20240424	160600	146791740	5920	5920	5920	5920	0
286	20240424	160500	146791740	5920	5920	5920	5920	0
287	20240424	160400	146791740	5920	5920	5920	5920	0
288	20240424	160300	146791740	5920	5920	5920	5920	0
289	20240424	160200	146791740	5920	5920	5920	5920	0
290	20240424	160100	146791740	5920	5920	5920	5920	0
291	20240424	160000	146791740	5920	5920	5920	5920	0
292	20240424	155900	146791740	5920	5920	5920	5920	0
293	20240424	155800	146791740	5920	5920	5920	5920	0
294	20240424	155700	146791740	5920	5920	5920	5920	0
295	20240424	155600	146791740	5920	5920	5920	5920	0
296	20240424	155500	146791740	5920	5920	5920	5920	0
297	20240424	155400	146791740	5920	5920	5920	5920	0
298	20240424	155300	146791740	5920	5920	5920	5920	0
299	20240424	155200	146791740	5920	5920	5920	5920	0
300	20240424	155100	146791740	5920	5920	5920	5920	0
301	20240424	155000	146791740	5920	5920	5920	5920	0
302	20240424	154900	146791740	5920	5920	5920	5920	760
303	20240424	154800	146791740	5920	5920	5920	5920	0
304	20240424	154700	146791740	5920	5920	5920	5920	0
305	20240424	154600	146791740	5920	5920	5920	5920	0
306	20240424	154500	146791740	5920	5920	5920	5920	0
307	20240424	154400	146791740	5920	5920	5920	5920	0
308	20240424	154300	146791740	5920	5920	5920	5920	0
309	20240424	154200	146791740	5920	5920	5920	5920	0
310	20240424	154100	146791740	5920	5920	5920	5920	0
311	20240424	154000	146791740	5920	5920	5920	5920	0
312	20240424	153900	146791740	5920	5920	5920	5920	0
313	20240424	153800	146791740	5920	5920	5920	5920	0
314	20240424	153700	146791740	5920	5920	5920	5920	0
315	20240424	153600	146791740	5920	5920	5920	5920	0
316	20240424	153500	146791740	5920	5920	5920	5920	0
317	20240424	153400	146791740	5920	5920	5920	5920	0
318	20240424	153300	146791740	5920	5920	5920	5920	0
319	20240424	153200	146791740	5920	5920	5920	5920	0
320	20240424	153100	146791740	5920	5920	5920	5920	0
321	20240424	153000	146791740	5920	5920	5920	5920	760
322	20240424	152900	142292540	5920	5920	5920	5920	0
323	20240424	152800	142292540	5920	5920	5920	5920	0
324	20240424	152700	142292540	5920	5920	5920	5920	0
325	20240424	152600	142292540	5920	5920	5920	5920	0
326	20240424	152500	142292540	5920	5920	5920	5920	0
327	20240424	152400	142292540	5920	5920	5920	5920	0
328	20240424	152300	142292540	5920	5920	5920	5920	0
329	20240424	152200	142292540	5920	5920	5920	5920	0
330	20240424	152100	142292540	5920	5920	5920	5920	0
331	20240424	152000	142292540	5920	5920	5920	5920	0
332	20240424	151900	142292540	5920	5920	5920	5920	5
333	20240424	151800	142262940	5920	5920	5920	5920	0
334	20240424	151700	142262940	5920	5920	5920	5920	20
335	20240424	151600	142144540	5890	5890	5890	5890	0
336	20240424	151500	142144540	5890	5890	5890	5890	101
337	20240424	151400	141549650	5920	5920	5920	5920	0
338	20240424	151300	141549650	5920	5920	5920	5920	120
339	20240424	151200	140839250	5920	5920	5920	5920	1
340	20240424	151100	140833330	5900	5900	5900	5900	0
341	20240424	151000	140833330	5900	5910	5910	5900	1324
342	20240424	150900	133021430	5910	5910	5910	5910	40
343	20240424	150800	132785030	5900	5900	5900	5900	0
344	20240424	150700	132785030	5900	5900	5900	5900	0
345	20240424	150600	132785030	5900	5900	5900	5900	600
346	20240424	150500	129245030	5900	5900	5900	5900	27
347	20240424	150400	129085730	5910	5910	5910	5910	3
348	20240424	150300	129068000	5910	5910	5910	5910	0
349	20240424	150200	129068000	5910	5910	5910	5910	451
350	20240424	150100	126402590	5910	5910	5910	5910	79
351	20240424	150000	125935700	5900	5900	5900	5900	10
352	20240424	145900	125876700	5900	5900	5900	5900	0
353	20240424	145800	125876700	5900	5900	5900	5900	0
354	20240424	145700	125876700	5900	5900	5900	5900	43
355	20240424	145600	125623000	5900	5900	5900	5900	0
356	20240424	145500	125623000	5900	5900	5900	5900	0
357	20240424	145400	125623000	5900	5900	5900	5900	8
358	20240424	145300	125575800	5890	5890	5890	5890	0
359	20240424	145200	125575800	5890	5890	5890	5890	88
360	20240424	145100	125057480	5910	5910	5910	5910	40
361	20240424	145000	124821080	5910	5910	5910	5910	0
362	20240424	144900	124821080	5910	5910	5910	5910	0
363	20240424	144800	124821080	5910	5910	5910	5910	19
364	20240424	144700	124708790	5890	5890	5890	5890	1
365	20240424	144600	124702900	5890	5890	5890	5890	0
366	20240424	144500	124702900	5890	5890	5890	5890	0
367	20240424	144400	124702900	5890	5890	5890	5890	170
368	20240424	144300	123701600	5890	5890	5890	5890	0
369	20240424	144200	123701600	5890	5890	5890	5890	0
370	20240424	144100	123701600	5890	5910	5910	5890	163
371	20240424	144000	122740530	5910	5890	5910	5890	40
372	20240424	143900	122504530	5890	5890	5890	5890	0
373	20240424	143800	122504530	5890	5890	5890	5890	0
374	20240424	143700	122504530	5890	5890	5890	5890	0
375	20240424	143600	122504530	5890	5890	5890	5890	0
376	20240424	143500	122504530	5890	5890	5890	5890	14
377	20240424	143400	122422070	5920	5920	5920	5920	0
378	20240424	143300	122422070	5920	5910	5920	5910	20
379	20240424	143200	122303680	5920	5920	5920	5920	0
380	20240424	143100	122303680	5920	5910	5920	5910	2
381	20240424	143000	122291850	5920	5920	5920	5920	0
382	20240424	142900	122291850	5920	5910	5920	5910	20
383	20240424	142800	122173460	5920	5920	5920	5920	0
384	20240424	142700	122173460	5920	5920	5920	5920	0
385	20240424	142600	122173460	5920	5920	5920	5920	38
386	20240424	142500	121948500	5920	5920	5920	5920	0
387	20240424	142400	121948500	5920	5920	5920	5920	30
388	20240424	142300	121770900	5910	5910	5910	5910	0
389	20240424	142200	121770900	5910	5910	5910	5910	2
390	20240424	142100	121759080	5910	5910	5910	5910	0
391	20240424	142000	121759080	5910	5910	5910	5910	24
392	20240424	141900	121617240	5910	5910	5910	5910	40
393	20240424	141800	121380840	5910	5910	5910	5910	3
394	20240424	141700	121363110	5910	5910	5910	5910	0
395	20240424	141600	121363110	5910	5910	5910	5910	0
396	20240424	141500	121363110	5910	5910	5910	5910	20
397	20240424	141400	121244910	5890	5890	5890	5890	0
398	20240424	141300	121244910	5890	5890	5890	5890	0
399	20240424	141200	121244910	5890	5890	5890	5890	0
400	20240424	141100	121244910	5890	5890	5890	5890	0
401	20240424	141000	121244910	5890	5890	5890	5890	0
402	20240424	140900	121244910	5890	5890	5890	5890	9
403	20240424	140800	121191900	5890	5910	5910	5890	22
404	20240424	140700	121061920	5910	5910	5910	5910	1
405	20240424	140600	121056010	5900	5900	5900	5900	1
406	20240424	140500	121050110	5900	5900	5900	5900	635
407	20240424	140400	117303610	5920	5920	5920	5920	20
408	20240424	140300	117185210	5920	5920	5920	5920	0
409	20240424	140200	117185210	5920	5920	5920	5920	135
410	20240424	140100	116386010	5920	5910	5920	5910	305
411	20240424	140000	114580460	5910	5910	5910	5910	40
412	20240424	135900	114344060	5910	5910	5910	5910	0
413	20240424	135800	114344060	5910	5910	5910	5910	0
414	20240424	135700	114344060	5910	5910	5910	5910	24
415	20240424	135600	114202220	5900	5900	5900	5900	41
416	20240424	135500	113960320	5900	5900	5900	5900	28
417	20240424	135400	113795120	5900	5900	5900	5900	53
418	20240424	135300	113482420	5900	5900	5900	5900	0
419	20240424	135200	113482420	5900	5900	5900	5900	30
420	20240424	135100	113305420	5910	5910	5910	5910	10
421	20240424	135000	113246320	5910	5910	5910	5910	40
422	20240424	134900	113009920	5910	5910	5910	5910	1
423	20240424	134800	113004010	5910	5910	5910	5910	39
424	20240424	134700	112773520	5900	5900	5900	5900	47
425	20240424	134600	112496220	5900	5900	5900	5900	0
426	20240424	134500	112496220	5900	5900	5900	5900	0
427	20240424	134400	112496220	5900	5900	5900	5900	160
428	20240424	134300	111552220	5910	5920	5920	5910	336
429	20240424	134200	109565910	5910	5910	5910	5910	0
430	20240424	134100	109565910	5910	5910	5910	5910	11
431	20240424	134000	109500900	5930	5930	5930	5930	101
432	20240424	133900	108901970	5930	5930	5930	5930	20
433	20240424	133800	108783370	5930	5930	5930	5930	0
434	20240424	133700	108783370	5930	5920	5930	5920	337
435	20240424	133600	106785160	5930	5930	5930	5930	0
436	20240424	133500	106785160	5930	5930	5930	5930	20
437	20240424	133400	106666560	5930	5920	5930	5920	29
438	20240424	133300	106494670	5920	5920	5920	5920	0
439	20240424	133200	106494670	5920	5920	5920	5920	0
440	20240424	133100	106494670	5920	5920	5920	5920	40
441	20240424	133000	106257870	5930	5930	5930	5930	10
442	20240424	132900	106198570	5930	5930	5930	5930	0
443	20240424	132800	106198570	5930	5930	5930	5930	20
444	20240424	132700	106079970	5900	5900	5900	5900	0
445	20240424	132600	106079970	5900	5900	5900	5900	0
446	20240424	132500	106079970	5900	5900	5900	5900	0
447	20240424	132400	106079970	5900	5900	5900	5900	0
448	20240424	132300	106079970	5900	5900	5900	5900	0
449	20240424	132200	106079970	5900	5900	5900	5900	0
450	20240424	132100	106079970	5900	5920	5920	5900	120
451	20240424	132000	105370670	5920	5920	5920	5920	0
452	20240424	131900	105370670	5920	5920	5920	5920	0
453	20240424	131800	105370670	5920	5920	5920	5920	34
454	20240424	131700	105169390	5920	5920	5920	5920	60
455	20240424	131600	104814190	5920	5920	5920	5920	91
456	20240424	131500	104275470	5920	5920	5920	5920	0
457	20240424	131400	104275470	5920	5920	5920	5920	0
458	20240424	131300	104275470	5920	5920	5920	5920	27
459	20240424	131200	104115630	5900	5900	5900	5900	0
460	20240424	131100	104115630	5900	5920	5920	5900	80
461	20240424	131000	103642750	5920	5920	5920	5920	20
462	20240424	130900	103524350	5920	5920	5920	5920	0
463	20240424	130800	103524350	5920	5920	5920	5920	43
464	20240424	130700	103269790	5920	5920	5920	5920	0
465	20240424	130600	103269790	5920	5920	5930	5920	35
466	20240424	130500	103062400	5930	5930	5930	5930	0
467	20240424	130400	103062400	5930	5930	5930	5930	0
468	20240424	130300	103062400	5930	5930	5930	5930	0
469	20240424	130200	103062400	5930	5920	5930	5920	55
470	20240424	130100	102736270	5930	5930	5930	5930	0
471	20240424	130000	102736270	5930	5930	5930	5930	0
472	20240424	125900	102736270	5930	5920	5930	5920	22
473	20240424	125800	102605830	5930	5910	5930	5900	1440
474	20240424	125700	94104640	5920	5920	5920	5920	67
475	20240424	125600	93708000	5930	5930	5930	5930	10
476	20240424	125500	93648700	5930	5930	5930	5930	41
477	20240424	125400	93405570	5940	5930	5940	5930	200
478	20240424	125300	92218370	5920	5920	5920	5920	46
479	20240424	125200	91946050	5910	5910	5910	5910	0
480	20240424	125100	91946050	5910	5910	5910	5910	0
481	20240424	125000	91946050	5910	5910	5910	5910	50
482	20240424	124900	91650550	5920	5920	5920	5920	0
483	20240424	124800	91650550	5920	5920	5920	5920	20
484	20240424	124700	91532150	5920	5920	5920	5920	0
485	20240424	124600	91532150	5920	5920	5920	5920	1
486	20240424	124500	91526230	5910	5910	5910	5910	2
487	20240424	124400	91514410	5920	5920	5920	5920	21
488	20240424	124300	91390090	5900	5900	5900	5900	5
489	20240424	124200	91360590	5920	5920	5920	5920	0
490	20240424	124100	91360590	5920	5920	5920	5920	20
491	20240424	124000	91242190	5920	5920	5920	5920	0
492	20240424	123900	91242190	5920	5920	5930	5920	100
493	20240424	123800	90649980	5920	5920	5920	5920	0
494	20240424	123700	90649980	5920	5920	5920	5920	20
495	20240424	123600	90531580	5920	5920	5920	5920	1
496	20240424	123500	90525660	5900	5900	5900	5900	100
497	20240424	123400	89935660	5920	5920	5920	5920	0
498	20240424	123300	89935660	5920	5920	5920	5920	43
499	20240424	123200	89681100	5940	5940	5940	5940	2
500	20240424	123100	89669220	5940	5940	5940	5940	0
501	20240424	123000	89669220	5940	5940	5940	5940	30
502	20240424	122900	89491020	5920	5920	5940	5920	5
503	20240424	122800	89461380	5940	5920	5940	5920	171
504	20240424	122700	88447750	5920	5900	5920	5900	32
505	20240424	122600	88258930	5900	5920	5920	5900	42
506	20240424	122500	88010710	5900	5900	5920	5900	398
507	20240424	122400	85662330	5900	5900	5900	5900	1
508	20240424	122300	85656430	5900	5900	5900	5900	40
509	20240424	122200	85420430	5900	5900	5900	5900	0
510	20240424	122100	85420430	5900	5900	5900	5900	0
511	20240424	122000	85420430	5900	5900	5900	5900	1
512	20240424	121900	85414530	5890	5890	5890	5890	1
513	20240424	121800	85408640	5890	5900	5900	5890	122
514	20240424	121700	84688850	5890	5880	5890	5880	42
515	20240424	121600	84441480	5890	5880	5890	5880	18
516	20240424	121500	84335480	5860	5890	5890	5860	41
517	20240424	121400	84094020	5890	5890	5890	5890	0
518	20240424	121300	84094020	5890	5890	5890	5890	4
519	20240424	121200	84070460	5900	5880	5900	5880	20
520	20240424	121100	83952480	5900	5870	5900	5870	186
521	20240424	121000	82859340	5870	5860	5870	5860	334
522	20240424	120900	80902060	5850	5850	5850	5850	148
523	20240424	120800	80036260	5850	5850	5850	5850	0
524	20240424	120700	80036260	5850	5850	5850	5850	0
525	20240424	120600	80036260	5850	5850	5850	5850	0
526	20240424	120500	80036260	5850	5850	5850	5850	178
527	20240424	120400	78994960	5850	5850	5850	5850	80
528	20240424	120300	78526960	5850	5850	5850	5850	17
529	20240424	120200	78427510	5850	5850	5850	5850	0
530	20240424	120100	78427510	5850	5850	5850	5850	41
531	20240424	120000	78187660	5850	5850	5850	5850	8
532	20240424	115900	78140860	5850	5850	5850	5850	0
533	20240424	115800	78140860	5850	5850	5850	5850	0
534	20240424	115700	78140860	5850	5850	5850	5850	20
535	20240424	115600	78023860	5840	5840	5840	5840	0
536	20240424	115500	78023860	5840	5840	5840	5840	0
537	20240424	115400	78023860	5840	5840	5840	5840	0
538	20240424	115300	78023860	5840	5840	5840	5840	0
539	20240424	115200	78023860	5840	5840	5840	5840	0
540	20240424	115100	78023860	5840	5840	5840	5840	0
541	20240424	115000	78023860	5840	5840	5840	5840	793
542	20240424	114900	73392740	5840	5840	5840	5840	0
543	20240424	114800	73392740	5840	5840	5840	5840	0
544	20240424	114700	73392740	5840	5840	5840	5840	32
545	20240424	114600	73205860	5850	5850	5850	5850	20
546	20240424	114500	73088860	5840	5840	5840	5840	0
547	20240424	114400	73088860	5840	5840	5840	5840	0
548	20240424	114300	73088860	5840	5840	5840	5840	0
549	20240424	114200	73088860	5840	5840	5840	5840	0
550	20240424	114100	73088860	5840	5850	5850	5840	3
551	20240424	114000	73071320	5850	5850	5850	5850	0
552	20240424	113900	73071320	5850	5850	5850	5850	26
553	20240424	113800	72919220	5850	5850	5850	5850	0
554	20240424	113700	72919220	5850	5850	5850	5850	0
555	20240424	113600	72919220	5850	5850	5850	5850	20
556	20240424	113500	72802220	5850	5850	5850	5850	0
557	20240424	113400	72802220	5850	5850	5850	5850	0
558	20240424	113300	72802220	5850	5850	5850	5850	0
559	20240424	113200	72802220	5850	5850	5850	5850	20
560	20240424	113100	72685220	5850	5850	5850	5850	0
561	20240424	113000	72685220	5850	5850	5850	5850	0
562	20240424	112900	72685220	5850	5850	5850	5850	0
563	20240424	112800	72685220	5850	5850	5850	5850	20
564	20240424	112700	72568220	5850	5850	5850	5850	0
565	20240424	112600	72568220	5850	5850	5850	5850	0
566	20240424	112500	72568220	5850	5850	5850	5850	20
567	20240424	112400	72451220	5850	5850	5850	5850	0
568	20240424	112300	72451220	5850	5850	5850	5850	324
569	20240424	112200	70555820	5850	5850	5850	5850	0
570	20240424	112100	70555820	5850	5850	5850	5850	20
571	20240424	112000	70438820	5850	5850	5850	5850	9
572	20240424	111900	70386170	5850	5850	5850	5850	0
573	20240424	111800	70386170	5850	5850	5850	5850	0
574	20240424	111700	70386170	5850	5850	5850	5850	78
575	20240424	111600	69929870	5840	5850	5850	5840	102
576	20240424	111500	69333250	5860	5850	5860	5850	3
577	20240424	111400	69315680	5860	5850	5860	5850	20
578	20240424	111300	69198500	5860	5860	5860	5860	0
579	20240424	111200	69198500	5860	5860	5860	5860	0
580	20240424	111100	69198500	5860	5840	5860	5840	83
581	20240424	111000	68713760	5840	5840	5840	5840	1
582	20240424	110900	68707920	5850	5850	5850	5850	0
583	20240424	110800	68707920	5850	5850	5850	5850	784
584	20240424	110700	64121520	5850	5850	5850	5850	40
585	20240424	110600	63887520	5850	5850	5850	5850	174
586	20240424	110500	62869620	5850	5850	5850	5850	0
587	20240424	110400	62869620	5850	5850	5850	5850	0
588	20240424	110300	62869620	5850	5850	5850	5850	40
589	20240424	110200	62635620	5850	5850	5850	5850	2
590	20240424	110100	62623920	5840	5840	5840	5840	0
591	20240424	110000	62623920	5840	5840	5840	5840	160
592	20240424	105900	61689520	5840	5840	5840	5840	571
593	20240424	105800	58354880	5830	5830	5830	5830	0
594	20240424	105700	58354880	5830	5830	5830	5830	0
595	20240424	105600	58354880	5830	5830	5830	5830	0
596	20240424	105500	58354880	5830	5830	5830	5830	135
597	20240424	105400	57567830	5830	5830	5830	5830	271
598	20240424	105300	55987900	5830	5830	5830	5830	0
599	20240424	105200	55987900	5830	5830	5830	5830	40
600	20240424	105100	55754700	5830	5830	5830	5830	50
601	20240424	105000	55463200	5820	5820	5820	5820	89
602	20240424	104900	54945220	5820	5820	5820	5820	247
603	20240424	104800	53507680	5820	5820	5820	5820	20
604	20240424	104700	53391280	5810	5810	5810	5810	0
605	20240424	104600	53391280	5810	5810	5810	5810	1
606	20240424	104500	53385470	5810	5810	5810	5810	75
607	20240424	104400	52949720	5810	5810	5810	5810	6
608	20240424	104300	52914860	5820	5820	5820	5820	0
609	20240424	104200	52914860	5820	5820	5820	5820	0
610	20240424	104100	52914860	5820	5820	5820	5820	20
611	20240424	104000	52798460	5820	5820	5820	5820	0
612	20240424	103900	52798460	5820	5820	5820	5820	0
613	20240424	103800	52798460	5820	5820	5820	5820	45
614	20240424	103700	52536560	5820	5820	5820	5820	0
615	20240424	103600	52536560	5820	5820	5820	5820	0
616	20240424	103500	52536560	5820	5820	5820	5820	0
617	20240424	103400	52536560	5820	5820	5820	5820	20
618	20240424	103300	52420160	5820	5820	5820	5820	0
619	20240424	103200	52420160	5820	5820	5820	5820	0
620	20240424	103100	52420160	5820	5820	5820	5820	0
621	20240424	103000	52420160	5820	5820	5820	5820	20
622	20240424	102900	52303760	5820	5820	5820	5820	0
623	20240424	102800	52303760	5820	5820	5820	5820	20
624	20240424	102700	52187360	5820	5820	5820	5820	20
625	20240424	102600	52070960	5820	5820	5820	5820	0
626	20240424	102500	52070960	5820	5820	5820	5820	0
627	20240424	102400	52070960	5820	5820	5820	5820	0
628	20240424	102300	52070960	5820	5820	5820	5820	20
629	20240424	102200	51954560	5820	5820	5820	5820	0
630	20240424	102100	51954560	5820	5820	5820	5820	0
631	20240424	102000	51954560	5820	5820	5820	5820	0
632	20240424	101900	51954560	5820	5820	5820	5820	20
633	20240424	101800	51838160	5830	5830	5830	5830	0
634	20240424	101700	51838160	5830	5830	5830	5830	0
635	20240424	101600	51838160	5830	5830	5830	5830	20
636	20240424	101500	51721560	5830	5830	5830	5830	0
637	20240424	101400	51721560	5830	5830	5830	5830	0
638	20240424	101300	51721560	5830	5830	5830	5830	0
639	20240424	101200	51721560	5830	5830	5830	5830	20
640	20240424	101100	51604960	5830	5830	5830	5830	10
641	20240424	101000	51546660	5830	5830	5830	5830	0
642	20240424	100900	51546660	5830	5830	5830	5830	20
643	20240424	100800	51430060	5830	5830	5830	5830	0
644	20240424	100700	51430060	5830	5830	5830	5830	1
645	20240424	100600	51424230	5830	5830	5830	5830	0
646	20240424	100500	51424230	5830	5830	5830	5830	20
647	20240424	100400	51307630	5830	5830	5830	5830	0
648	20240424	100300	51307630	5830	5830	5830	5830	0
649	20240424	100200	51307630	5830	5830	5830	5830	0
650	20240424	100100	51307630	5830	5830	5830	5830	257
651	20240424	100000	49809320	5830	5830	5830	5830	5
652	20240424	095900	49780170	5820	5820	5820	5820	452
653	20240424	095800	47149530	5810	5810	5810	5810	1
654	20240424	095700	47143720	5810	5790	5820	5780	437
655	20240424	095600	44616830	5810	5810	5810	5810	1
656	20240424	095500	44611020	5810	5810	5810	5790	1092
657	20240424	095400	38284900	5810	5810	5810	5810	1
658	20240424	095300	38279090	5810	5810	5820	5810	7
659	20240424	095200	38238370	5790	5810	5810	5790	280
660	20240424	095100	36616410	5820	5820	5820	5820	0
661	20240424	095000	36616410	5820	5820	5820	5820	40
662	20240424	094900	36383610	5820	5820	5820	5820	0
663	20240424	094800	36383610	5820	5820	5820	5820	0
664	20240424	094700	36383610	5820	5820	5820	5820	20
665	20240424	094600	36267210	5810	5810	5810	5810	0
666	20240424	094500	36267210	5810	5810	5810	5810	0
667	20240424	094400	36267210	5810	5810	5810	5810	0
668	20240424	094300	36267210	5810	5810	5810	5810	3
669	20240424	094200	36249780	5820	5820	5820	5820	19
670	20240424	094100	36139200	5820	5830	5830	5820	2
671	20240424	094000	36127550	5830	5830	5830	5830	20
672	20240424	093900	36010950	5820	5820	5820	5820	0
673	20240424	093800	36010950	5820	5820	5820	5820	0
674	20240424	093700	36010950	5820	5820	5820	5820	300
675	20240424	093600	34264950	5820	5820	5820	5820	10
676	20240424	093500	34206750	5810	5810	5810	5810	0
677	20240424	093400	34206750	5810	5810	5810	5810	0
678	20240424	093300	34206750	5810	5810	5810	5810	0
679	20240424	093200	34206750	5810	5810	5810	5810	1
680	20240424	093100	34200940	5790	5800	5800	5780	835
681	20240424	093000	29366320	5800	5800	5800	5800	0
682	20240424	092900	29366320	5800	5800	5800	5800	199
683	20240424	092800	28212120	5820	5820	5820	5820	0
684	20240424	092700	28212120	5820	5820	5820	5820	118
685	20240424	092600	27525360	5820	5820	5820	5820	5
686	20240424	092500	27496260	5820	5820	5820	5820	20
687	20240424	092400	27379860	5820	5820	5820	5820	0
688	20240424	092300	27379860	5820	5830	5830	5820	299
689	20240424	092200	25637880	5820	5820	5820	5820	81
690	20240424	092100	25166460	5820	5820	5820	5820	20
691	20240424	092000	25050060	5820	5820	5820	5820	0
692	20240424	091900	25050060	5820	5820	5820	5820	0
693	20240424	091800	25050060	5820	5820	5820	5820	21
694	20240424	091700	24927840	5810	5810	5810	5810	1
695	20240424	091600	24922030	5810	5810	5810	5810	1
696	20240424	091500	24916220	5810	5800	5810	5800	48
697	20240424	091400	24637800	5800	5800	5800	5800	0
698	20240424	091300	24637800	5800	5800	5800	5800	0
699	20240424	091200	24637800	5800	5800	5800	5800	0
700	20240424	091100	24637800	5800	5780	5800	5780	203
701	20240424	091000	23460460	5800	5800	5800	5800	1
702	20240424	090900	23454660	5800	5800	5800	5800	100
703	20240424	090800	22874660	5800	5800	5800	5800	1
704	20240424	090700	22868860	5770	5770	5770	5770	0
705	20240424	090600	22868860	5770	5770	5770	5770	600
706	20240424	090500	19406860	5760	5760	5760	5760	25
707	20240424	090400	19262860	5760	5780	5800	5760	53
708	20240424	090300	18956600	5770	5780	5780	5770	75
709	20240424	090200	18523200	5790	5790	5790	5790	0
710	20240424	090100	18523200	5790	5790	5790	5790	0
711	20240424	090000	18523200	5790	5800	5800	5790	2693