KissMeData/270870/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205800	154412420	8870	8870	8870	8870	1090
3	20240424	205700	154412420	8870	8870	8870	8870	0
4	20240424	205600	154412420	8870	8870	8870	8870	0
5	20240424	205500	154412420	8870	8870	8870	8870	0
6	20240424	205400	154412420	8870	8870	8870	8870	0
7	20240424	205300	154412420	8870	8870	8870	8870	0
8	20240424	205200	154412420	8870	8870	8870	8870	0
9	20240424	205100	154412420	8870	8870	8870	8870	0
10	20240424	205000	154412420	8870	8870	8870	8870	0
11	20240424	204900	154412420	8870	8870	8870	8870	0
12	20240424	204800	154412420	8870	8870	8870	8870	0
13	20240424	204700	154412420	8870	8870	8870	8870	0
14	20240424	204600	154412420	8870	8870	8870	8870	0
15	20240424	204500	154412420	8870	8870	8870	8870	0
16	20240424	204400	154412420	8870	8870	8870	8870	0
17	20240424	204300	154412420	8870	8870	8870	8870	0
18	20240424	204200	154412420	8870	8870	8870	8870	0
19	20240424	204100	154412420	8870	8870	8870	8870	0
20	20240424	204000	154412420	8870	8870	8870	8870	0
21	20240424	203900	154412420	8870	8870	8870	8870	0
22	20240424	203800	154412420	8870	8870	8870	8870	0
23	20240424	203700	154412420	8870	8870	8870	8870	0
24	20240424	203600	154412420	8870	8870	8870	8870	0
25	20240424	203500	154412420	8870	8870	8870	8870	0
26	20240424	203400	154412420	8870	8870	8870	8870	0
27	20240424	203300	154412420	8870	8870	8870	8870	0
28	20240424	203200	154412420	8870	8870	8870	8870	0
29	20240424	203100	154412420	8870	8870	8870	8870	0
30	20240424	203000	154412420	8870	8870	8870	8870	0
31	20240424	202900	154412420	8870	8870	8870	8870	0
32	20240424	202800	154412420	8870	8870	8870	8870	1090
33	20240424	202700	154412420	8870	8870	8870	8870	0
34	20240424	202600	154412420	8870	8870	8870	8870	0
35	20240424	202500	154412420	8870	8870	8870	8870	0
36	20240424	202400	154412420	8870	8870	8870	8870	0
37	20240424	202300	154412420	8870	8870	8870	8870	0
38	20240424	202200	154412420	8870	8870	8870	8870	0
39	20240424	202100	154412420	8870	8870	8870	8870	0
40	20240424	202000	154412420	8870	8870	8870	8870	0
41	20240424	201900	154412420	8870	8870	8870	8870	0
42	20240424	201800	154412420	8870	8870	8870	8870	0
43	20240424	201700	154412420	8870	8870	8870	8870	0
44	20240424	201600	154412420	8870	8870	8870	8870	0
45	20240424	201500	154412420	8870	8870	8870	8870	0
46	20240424	201400	154412420	8870	8870	8870	8870	0
47	20240424	201300	154412420	8870	8870	8870	8870	0
48	20240424	201200	154412420	8870	8870	8870	8870	0
49	20240424	201100	154412420	8870	8870	8870	8870	0
50	20240424	201000	154412420	8870	8870	8870	8870	0
51	20240424	200900	154412420	8870	8870	8870	8870	0
52	20240424	200800	154412420	8870	8870	8870	8870	0
53	20240424	200700	154412420	8870	8870	8870	8870	0
54	20240424	200600	154412420	8870	8870	8870	8870	0
55	20240424	200500	154412420	8870	8870	8870	8870	0
56	20240424	200400	154412420	8870	8870	8870	8870	0
57	20240424	200300	154412420	8870	8870	8870	8870	0
58	20240424	200200	154412420	8870	8870	8870	8870	0
59	20240424	200100	154412420	8870	8870	8870	8870	0
60	20240424	200000	154412420	8870	8870	8870	8870	0
61	20240424	195900	154412420	8870	8870	8870	8870	0
62	20240424	195800	154412420	8870	8870	8870	8870	1090
63	20240424	195700	154412420	8870	8870	8870	8870	0
64	20240424	195600	154412420	8870	8870	8870	8870	0
65	20240424	195500	154412420	8870	8870	8870	8870	0
66	20240424	195400	154412420	8870	8870	8870	8870	0
67	20240424	195300	154412420	8870	8870	8870	8870	0
68	20240424	195200	154412420	8870	8870	8870	8870	0
69	20240424	195100	154412420	8870	8870	8870	8870	0
70	20240424	195000	154412420	8870	8870	8870	8870	0
71	20240424	194900	154412420	8870	8870	8870	8870	0
72	20240424	194800	154412420	8870	8870	8870	8870	0
73	20240424	194700	154412420	8870	8870	8870	8870	0
74	20240424	194600	154412420	8870	8870	8870	8870	0
75	20240424	194500	154412420	8870	8870	8870	8870	0
76	20240424	194400	154412420	8870	8870	8870	8870	0
77	20240424	194300	154412420	8870	8870	8870	8870	0
78	20240424	194200	154412420	8870	8870	8870	8870	0
79	20240424	194100	154412420	8870	8870	8870	8870	0
80	20240424	194000	154412420	8870	8870	8870	8870	0
81	20240424	193900	154412420	8870	8870	8870	8870	0
82	20240424	193800	154412420	8870	8870	8870	8870	0
83	20240424	193700	154412420	8870	8870	8870	8870	0
84	20240424	193600	154412420	8870	8870	8870	8870	0
85	20240424	193500	154412420	8870	8870	8870	8870	0
86	20240424	193400	154412420	8870	8870	8870	8870	0
87	20240424	193300	154412420	8870	8870	8870	8870	0
88	20240424	193200	154412420	8870	8870	8870	8870	0
89	20240424	193100	154412420	8870	8870	8870	8870	0
90	20240424	193000	154412420	8870	8870	8870	8870	0
91	20240424	192900	154412420	8870	8870	8870	8870	0
92	20240424	192800	154412420	8870	8870	8870	8870	1090
93	20240424	192700	154412420	8870	8870	8870	8870	0
94	20240424	192600	154412420	8870	8870	8870	8870	0
95	20240424	192500	154412420	8870	8870	8870	8870	0
96	20240424	192400	154412420	8870	8870	8870	8870	0
97	20240424	192300	154412420	8870	8870	8870	8870	0
98	20240424	192200	154412420	8870	8870	8870	8870	0
99	20240424	192100	154412420	8870	8870	8870	8870	0
100	20240424	192000	154412420	8870	8870	8870	8870	0
101	20240424	191900	154412420	8870	8870	8870	8870	0
102	20240424	191800	154412420	8870	8870	8870	8870	0
103	20240424	191700	154412420	8870	8870	8870	8870	0
104	20240424	191600	154412420	8870	8870	8870	8870	0
105	20240424	191500	154412420	8870	8870	8870	8870	0
106	20240424	191400	154412420	8870	8870	8870	8870	0
107	20240424	191300	154412420	8870	8870	8870	8870	0
108	20240424	191200	154412420	8870	8870	8870	8870	0
109	20240424	191100	154412420	8870	8870	8870	8870	0
110	20240424	191000	154412420	8870	8870	8870	8870	0
111	20240424	190900	154412420	8870	8870	8870	8870	0
112	20240424	190800	154412420	8870	8870	8870	8870	0
113	20240424	190700	154412420	8870	8870	8870	8870	0
114	20240424	190600	154412420	8870	8870	8870	8870	0
115	20240424	190500	154412420	8870	8870	8870	8870	0
116	20240424	190400	154412420	8870	8870	8870	8870	0
117	20240424	190300	154412420	8870	8870	8870	8870	0
118	20240424	190200	154412420	8870	8870	8870	8870	0
119	20240424	190100	154412420	8870	8870	8870	8870	0
120	20240424	190000	154412420	8870	8870	8870	8870	0
121	20240424	185900	154412420	8870	8870	8870	8870	0
122	20240424	185800	154412420	8870	8870	8870	8870	1090
123	20240424	185700	154412420	8870	8870	8870	8870	0
124	20240424	185600	154412420	8870	8870	8870	8870	0
125	20240424	185500	154412420	8870	8870	8870	8870	0
126	20240424	185400	154412420	8870	8870	8870	8870	0
127	20240424	185300	154412420	8870	8870	8870	8870	0
128	20240424	185200	154412420	8870	8870	8870	8870	0
129	20240424	185100	154412420	8870	8870	8870	8870	0
130	20240424	185000	154412420	8870	8870	8870	8870	0
131	20240424	184900	154412420	8870	8870	8870	8870	0
132	20240424	184800	154412420	8870	8870	8870	8870	0
133	20240424	184700	154412420	8870	8870	8870	8870	0
134	20240424	184600	154412420	8870	8870	8870	8870	0
135	20240424	184500	154412420	8870	8870	8870	8870	0
136	20240424	184400	154412420	8870	8870	8870	8870	0
137	20240424	184300	154412420	8870	8870	8870	8870	0
138	20240424	184200	154412420	8870	8870	8870	8870	0
139	20240424	184100	154412420	8870	8870	8870	8870	0
140	20240424	184000	154412420	8870	8870	8870	8870	0
141	20240424	183900	154412420	8870	8870	8870	8870	0
142	20240424	183800	154412420	8870	8870	8870	8870	0
143	20240424	183700	154412420	8870	8870	8870	8870	0
144	20240424	183600	154412420	8870	8870	8870	8870	0
145	20240424	183500	154412420	8870	8870	8870	8870	0
146	20240424	183400	154412420	8870	8870	8870	8870	0
147	20240424	183300	154412420	8870	8870	8870	8870	0
148	20240424	183200	154412420	8870	8870	8870	8870	0
149	20240424	183100	154412420	8870	8870	8870	8870	0
150	20240424	183000	154412420	8870	8870	8870	8870	0
151	20240424	182900	154412420	8870	8870	8870	8870	0
152	20240424	182800	154412420	8870	8870	8870	8870	1090
153	20240424	182700	154412420	8870	8870	8870	8870	0
154	20240424	182600	154412420	8870	8870	8870	8870	0
155	20240424	182500	154412420	8870	8870	8870	8870	0
156	20240424	182400	154412420	8870	8870	8870	8870	0
157	20240424	182300	154412420	8870	8870	8870	8870	0
158	20240424	182200	154412420	8870	8870	8870	8870	0
159	20240424	182100	154412420	8870	8870	8870	8870	0
160	20240424	182000	154412420	8870	8870	8870	8870	0
161	20240424	181900	154412420	8870	8870	8870	8870	0
162	20240424	181800	154412420	8870	8870	8870	8870	0
163	20240424	181700	154412420	8870	8870	8870	8870	0
164	20240424	181600	154412420	8870	8870	8870	8870	0
165	20240424	181500	154412420	8870	8870	8870	8870	0
166	20240424	181400	154412420	8870	8870	8870	8870	0
167	20240424	181300	154412420	8870	8870	8870	8870	0
168	20240424	181200	154412420	8870	8870	8870	8870	0
169	20240424	181100	154412420	8870	8870	8870	8870	0
170	20240424	181000	154412420	8870	8870	8870	8870	0
171	20240424	180900	154412420	8870	8870	8870	8870	0
172	20240424	180800	154412420	8870	8870	8870	8870	0
173	20240424	180700	154412420	8870	8870	8870	8870	0
174	20240424	180600	154412420	8870	8870	8870	8870	0
175	20240424	180500	154412420	8870	8870	8870	8870	0
176	20240424	180400	154412420	8870	8870	8870	8870	0
177	20240424	180300	154412420	8870	8870	8870	8870	0
178	20240424	180200	154412420	8870	8870	8870	8870	0
179	20240424	180100	154412420	8870	8870	8870	8870	0
180	20240424	180000	154412420	8870	8870	8870	8870	0
181	20240424	175900	154412420	8870	8870	8870	8870	0
182	20240424	175800	154412420	8870	8870	8870	8870	1090
183	20240424	175700	154412420	8870	8870	8870	8870	0
184	20240424	175600	154412420	8870	8870	8870	8870	0
185	20240424	175500	154412420	8870	8870	8870	8870	0
186	20240424	175400	154412420	8870	8870	8870	8870	0
187	20240424	175300	154412420	8870	8870	8870	8870	0
188	20240424	175200	154412420	8870	8870	8870	8870	0
189	20240424	175100	154412420	8870	8870	8870	8870	0
190	20240424	175000	154412420	8870	8870	8870	8870	0
191	20240424	174900	154412420	8870	8870	8870	8870	0
192	20240424	174800	154412420	8870	8870	8870	8870	0
193	20240424	174700	154412420	8870	8870	8870	8870	0
194	20240424	174600	154412420	8870	8870	8870	8870	0
195	20240424	174500	154412420	8870	8870	8870	8870	0
196	20240424	174400	154412420	8870	8870	8870	8870	0
197	20240424	174300	154412420	8870	8870	8870	8870	0
198	20240424	174200	154412420	8870	8870	8870	8870	0
199	20240424	174100	154412420	8870	8870	8870	8870	0
200	20240424	174000	154412420	8870	8870	8870	8870	0
201	20240424	173900	154412420	8870	8870	8870	8870	0
202	20240424	173800	154412420	8870	8870	8870	8870	0
203	20240424	173700	154412420	8870	8870	8870	8870	0
204	20240424	173600	154412420	8870	8870	8870	8870	0
205	20240424	173500	154412420	8870	8870	8870	8870	0
206	20240424	173400	154412420	8870	8870	8870	8870	0
207	20240424	173300	154412420	8870	8870	8870	8870	0
208	20240424	173200	154412420	8870	8870	8870	8870	0
209	20240424	173100	154412420	8870	8870	8870	8870	0
210	20240424	173000	154412420	8870	8870	8870	8870	0
211	20240424	172900	154412420	8870	8870	8870	8870	0
212	20240424	172800	154412420	8870	8870	8870	8870	1090
213	20240424	172700	154412420	8870	8870	8870	8870	0
214	20240424	172600	154412420	8870	8870	8870	8870	0
215	20240424	172500	154412420	8870	8870	8870	8870	0
216	20240424	172400	154412420	8870	8870	8870	8870	0
217	20240424	172300	154412420	8870	8870	8870	8870	0
218	20240424	172200	154412420	8870	8870	8870	8870	0
219	20240424	172100	154412420	8870	8870	8870	8870	0
220	20240424	172000	154412420	8870	8870	8870	8870	0
221	20240424	171900	154412420	8870	8870	8870	8870	0
222	20240424	171800	154412420	8870	8870	8870	8870	0
223	20240424	171700	154412420	8870	8870	8870	8870	0
224	20240424	171600	154412420	8870	8870	8870	8870	0
225	20240424	171500	154412420	8870	8870	8870	8870	0
226	20240424	171400	154412420	8870	8870	8870	8870	0
227	20240424	171300	154412420	8870	8870	8870	8870	0
228	20240424	171200	154412420	8870	8870	8870	8870	0
229	20240424	171100	154412420	8870	8870	8870	8870	0
230	20240424	171000	154412420	8870	8870	8870	8870	0
231	20240424	170900	154412420	8870	8870	8870	8870	0
232	20240424	170800	154412420	8870	8870	8870	8870	0
233	20240424	170700	154412420	8870	8870	8870	8870	0
234	20240424	170600	154412420	8870	8870	8870	8870	0
235	20240424	170500	154412420	8870	8870	8870	8870	0
236	20240424	170400	154412420	8870	8870	8870	8870	0
237	20240424	170300	154412420	8870	8870	8870	8870	0
238	20240424	170200	154412420	8870	8870	8870	8870	0
239	20240424	170100	154412420	8870	8870	8870	8870	0
240	20240424	170000	154412420	8870	8870	8870	8870	0
241	20240424	165900	154412420	8870	8870	8870	8870	0
242	20240424	165800	154412420	8870	8870	8870	8870	1090
243	20240424	165700	154412420	8870	8870	8870	8870	0
244	20240424	165600	154412420	8870	8870	8870	8870	0
245	20240424	165500	154412420	8870	8870	8870	8870	0
246	20240424	165400	154412420	8870	8870	8870	8870	0
247	20240424	165300	154412420	8870	8870	8870	8870	0
248	20240424	165200	154412420	8870	8870	8870	8870	0
249	20240424	165100	154412420	8870	8870	8870	8870	0
250	20240424	165000	154412420	8870	8870	8870	8870	0
251	20240424	164900	154412420	8870	8870	8870	8870	0
252	20240424	164800	154412420	8870	8870	8870	8870	0
253	20240424	164700	154412420	8870	8870	8870	8870	0
254	20240424	164600	154412420	8870	8870	8870	8870	0
255	20240424	164500	154412420	8870	8870	8870	8870	0
256	20240424	164400	154412420	8870	8870	8870	8870	0
257	20240424	164300	154412420	8870	8870	8870	8870	0
258	20240424	164200	154412420	8870	8870	8870	8870	0
259	20240424	164100	154412420	8870	8870	8870	8870	0
260	20240424	164000	154412420	8870	8870	8870	8870	0
261	20240424	163900	154412420	8870	8870	8870	8870	0
262	20240424	163800	154412420	8870	8870	8870	8870	0
263	20240424	163700	154412420	8870	8870	8870	8870	0
264	20240424	163600	154412420	8870	8870	8870	8870	0
265	20240424	163500	154412420	8870	8870	8870	8870	0
266	20240424	163400	154412420	8870	8870	8870	8870	0
267	20240424	163300	154412420	8870	8870	8870	8870	0
268	20240424	163200	154412420	8870	8870	8870	8870	0
269	20240424	163100	154412420	8870	8870	8870	8870	0
270	20240424	163000	154412420	8870	8870	8870	8870	0
271	20240424	162900	154412420	8870	8870	8870	8870	0
272	20240424	162800	154412420	8870	8870	8870	8870	1090
273	20240424	162700	154412420	8870	8870	8870	8870	0
274	20240424	162600	154412420	8870	8870	8870	8870	0
275	20240424	162500	154412420	8870	8870	8870	8870	0
276	20240424	162400	154412420	8870	8870	8870	8870	0
277	20240424	162300	154412420	8870	8870	8870	8870	0
278	20240424	162200	154412420	8870	8870	8870	8870	0
279	20240424	162100	154412420	8870	8870	8870	8870	0
280	20240424	162000	154412420	8870	8870	8870	8870	0
281	20240424	161900	154412420	8870	8870	8870	8870	0
282	20240424	161800	154412420	8870	8870	8870	8870	0
283	20240424	161700	154412420	8870	8870	8870	8870	0
284	20240424	161600	154412420	8870	8870	8870	8870	0
285	20240424	161500	154412420	8870	8870	8870	8870	0
286	20240424	161400	154412420	8870	8870	8870	8870	0
287	20240424	161300	154412420	8870	8870	8870	8870	0
288	20240424	161200	154412420	8870	8870	8870	8870	0
289	20240424	161100	154412420	8870	8870	8870	8870	0
290	20240424	161000	154412420	8870	8870	8870	8870	0
291	20240424	160900	154412420	8870	8870	8870	8870	0
292	20240424	160800	154412420	8870	8870	8870	8870	0
293	20240424	160700	154412420	8870	8870	8870	8870	0
294	20240424	160600	154412420	8870	8870	8870	8870	0
295	20240424	160500	154412420	8870	8870	8870	8870	0
296	20240424	160400	154412420	8870	8870	8870	8870	0
297	20240424	160300	154412420	8870	8870	8870	8870	0
298	20240424	160200	154412420	8870	8870	8870	8870	0
299	20240424	160100	154412420	8870	8870	8870	8870	0
300	20240424	160000	154412420	8870	8870	8870	8870	0
301	20240424	155900	154412420	8870	8870	8870	8870	0
302	20240424	155800	154412420	8870	8870	8870	8870	1090
303	20240424	155700	154412420	8870	8870	8870	8870	0
304	20240424	155600	154412420	8870	8870	8870	8870	0
305	20240424	155500	154412420	8870	8870	8870	8870	0
306	20240424	155400	154412420	8870	8870	8870	8870	0
307	20240424	155300	154412420	8870	8870	8870	8870	0
308	20240424	155200	154412420	8870	8870	8870	8870	0
309	20240424	155100	154412420	8870	8870	8870	8870	0
310	20240424	155000	154412420	8870	8870	8870	8870	0
311	20240424	154900	154412420	8870	8870	8870	8870	0
312	20240424	154800	154412420	8870	8870	8870	8870	0
313	20240424	154700	154412420	8870	8870	8870	8870	0
314	20240424	154600	154412420	8870	8870	8870	8870	0
315	20240424	154500	154412420	8870	8870	8870	8870	0
316	20240424	154400	154412420	8870	8870	8870	8870	0
317	20240424	154300	154412420	8870	8870	8870	8870	0
318	20240424	154200	154412420	8870	8870	8870	8870	0
319	20240424	154100	154412420	8870	8870	8870	8870	0
320	20240424	154000	154412420	8870	8870	8870	8870	0
321	20240424	153900	154412420	8870	8870	8870	8870	0
322	20240424	153800	154412420	8870	8870	8870	8870	0
323	20240424	153700	154412420	8870	8870	8870	8870	0
324	20240424	153600	154412420	8870	8870	8870	8870	0
325	20240424	153500	154412420	8870	8870	8870	8870	0
326	20240424	153400	154412420	8870	8870	8870	8870	0
327	20240424	153300	154412420	8870	8870	8870	8870	0
328	20240424	153200	154412420	8870	8870	8870	8870	0
329	20240424	153100	154412420	8870	8870	8870	8870	0
330	20240424	153000	154412420	8870	8870	8870	8870	1090
331	20240424	152900	144744120	8850	8850	8850	8850	0
332	20240424	152800	144744120	8850	8850	8850	8850	0
333	20240424	152700	144744120	8850	8850	8850	8850	0
334	20240424	152600	144744120	8850	8850	8850	8850	0
335	20240424	152500	144744120	8850	8850	8850	8850	0
336	20240424	152400	144744120	8850	8850	8850	8850	0
337	20240424	152300	144744120	8850	8850	8850	8850	0
338	20240424	152200	144744120	8850	8850	8850	8850	0
339	20240424	152100	144744120	8850	8850	8850	8850	0
340	20240424	152000	144744120	8850	8850	8850	8850	0
341	20240424	151900	144744120	8850	8850	8850	8850	18
342	20240424	151800	144584820	8840	8830	8840	8780	84
343	20240424	151700	143843420	8850	8850	8850	8850	19
344	20240424	151600	143675270	8830	8770	8830	8770	29
345	20240424	151500	143419500	8830	8830	8830	8830	17
346	20240424	151400	143269390	8830	8830	8830	8830	0
347	20240424	151300	143269390	8830	8790	8830	8760	57
348	20240424	151200	142768380	8830	8830	8830	8830	0
349	20240424	151100	142768380	8830	8830	8830	8830	17
350	20240424	151000	142618270	8790	8790	8790	8790	6
351	20240424	150900	142565530	8770	8770	8770	8770	94
352	20240424	150800	141741150	8770	8770	8770	8770	370
353	20240424	150700	138496250	8770	8770	8770	8770	43
354	20240424	150600	138119140	8780	8780	8780	8780	7
355	20240424	150500	138057680	8780	8780	8780	8780	16
356	20240424	150400	137917200	8780	8780	8780	8780	250
357	20240424	150300	135722200	8780	8780	8780	8780	1
358	20240424	150200	135713420	8770	8770	8770	8770	0
359	20240424	150100	135713420	8770	8780	8780	8770	605
360	20240424	150000	130402240	8780	8790	8790	8780	25
361	20240424	145900	130182510	8790	8780	8790	8780	31
362	20240424	145800	129910320	8790	8790	8790	8790	30
363	20240424	145700	129646620	8790	8790	8790	8790	15
364	20240424	145600	129514770	8790	8790	8790	8790	1
365	20240424	145500	129505980	8790	8790	8790	8790	148
366	20240424	145400	128205060	8810	8810	8810	8810	17
367	20240424	145300	128055290	8790	8790	8790	8790	0
368	20240424	145200	128055290	8790	8790	8790	8790	0
369	20240424	145100	128055290	8790	8810	8810	8790	757
370	20240424	145000	121395430	8840	8840	8840	8840	0
371	20240424	144900	121395430	8840	8840	8840	8840	18
372	20240424	144800	121236310	8800	8800	8800	8800	0
373	20240424	144700	121236310	8800	8800	8800	8800	0
374	20240424	144600	121236310	8800	8800	8800	8800	0
375	20240424	144500	121236310	8800	8810	8810	8800	343
376	20240424	144400	118216910	8820	8850	8850	8820	101
377	20240424	144300	117325550	8850	8850	8850	8850	0
378	20240424	144200	117325550	8850	8850	8850	8850	16
379	20240424	144100	117183950	8850	8850	8850	8850	0
380	20240424	144000	117183950	8850	8850	8850	8850	17
381	20240424	143900	117033500	8850	8850	8850	8850	0
382	20240424	143800	117033500	8850	8850	8850	8850	16
383	20240424	143700	116891900	8850	8850	8850	8850	12
384	20240424	143600	116785700	8810	8810	8810	8810	0
385	20240424	143500	116785700	8810	8810	8810	8810	0
386	20240424	143400	116785700	8810	8810	8810	8810	135
387	20240424	143300	115596350	8830	8830	8830	8830	1
388	20240424	143200	115587520	8830	8830	8830	8830	144
389	20240424	143100	114316000	8840	8840	8840	8840	0
390	20240424	143000	114316000	8840	8840	8840	8840	0
391	20240424	142900	114316000	8840	8840	8840	8840	38
392	20240424	142800	113980080	8860	8860	8860	8860	23
393	20240424	142700	113776300	8830	8830	8830	8830	1
394	20240424	142600	113767470	8800	8800	8800	8800	0
395	20240424	142500	113767470	8800	8800	8800	8800	0
396	20240424	142400	113767470	8800	8800	8800	8800	0
397	20240424	142300	113767470	8800	8800	8800	8800	0
398	20240424	142200	113767470	8800	8820	8820	8800	528
399	20240424	142100	109119020	8840	8840	8840	8840	25
400	20240424	142000	108898020	8860	8860	8860	8860	0
401	20240424	141900	108898020	8860	8860	8860	8860	17
402	20240424	141800	108747400	8840	8840	8840	8840	0
403	20240424	141700	108747400	8840	8840	8840	8840	0
404	20240424	141600	108747400	8840	8840	8840	8840	0
405	20240424	141500	108747400	8840	8840	8840	8840	1
406	20240424	141400	108738560	8840	8840	8840	8840	0
407	20240424	141300	108738560	8840	8820	8840	8820	21
408	20240424	141200	108553320	8820	8840	8840	8820	86
409	20240424	141100	107793910	8860	8860	8860	8860	0
410	20240424	141000	107793910	8860	8860	8860	8860	0
411	20240424	140900	107793910	8860	8860	8860	8860	0
412	20240424	140800	107793910	8860	8860	8860	8860	89
413	20240424	140700	107005370	8880	8880	8880	8880	0
414	20240424	140600	107005370	8880	8880	8880	8880	84
415	20240424	140500	106259450	8880	8880	8880	8880	0
416	20240424	140400	106259450	8880	8880	8880	8880	10
417	20240424	140300	106170650	8880	8880	8880	8880	0
418	20240424	140200	106170650	8880	8880	8880	8880	20
419	20240424	140100	105993050	8880	8880	8880	8880	0
420	20240424	140000	105993050	8880	8880	8880	8880	0
421	20240424	135900	105993050	8880	8880	8880	8880	1
422	20240424	135800	105984170	8890	8890	8890	8890	0
423	20240424	135700	105984170	8890	8890	8890	8890	0
424	20240424	135600	105984170	8890	8890	8890	8890	0
425	20240424	135500	105984170	8890	8890	8890	8890	0
426	20240424	135400	105984170	8890	8890	8890	8890	0
427	20240424	135300	105984170	8890	8890	8890	8890	0
428	20240424	135200	105984170	8890	8890	8890	8890	0
429	20240424	135100	105984170	8890	8890	8890	8890	0
430	20240424	135000	105984170	8890	8890	8890	8890	0
431	20240424	134900	105984170	8890	8880	8890	8880	93
432	20240424	134800	105158180	8890	8890	8890	8890	0
433	20240424	134700	105158180	8890	8890	8890	8890	0
434	20240424	134600	105158180	8890	8890	8890	8890	0
435	20240424	134500	105158180	8890	8890	8890	8890	0
436	20240424	134400	105158180	8890	8890	8890	8890	0
437	20240424	134300	105158180	8890	8890	8890	8890	0
438	20240424	134200	105158180	8890	8890	8890	8890	0
439	20240424	134100	105158180	8890	8890	8890	8890	0
440	20240424	134000	105158180	8890	8880	8890	8880	100
441	20240424	133900	104269190	8880	8880	8880	8880	0
442	20240424	133800	104269190	8880	8880	8880	8880	0
443	20240424	133700	104269190	8880	8880	8880	8880	0
444	20240424	133600	104269190	8880	8880	8880	8880	0
445	20240424	133500	104269190	8880	8880	8880	8880	0
446	20240424	133400	104269190	8880	8880	8880	8880	82
447	20240424	133300	103541030	8880	8880	8880	8880	0
448	20240424	133200	103541030	8880	8880	8880	8880	0
449	20240424	133100	103541030	8880	8880	8880	8880	0
450	20240424	133000	103541030	8880	8880	8880	8880	0
451	20240424	132900	103541030	8880	8880	8880	8880	0
452	20240424	132800	103541030	8880	8880	8880	8880	0
453	20240424	132700	103541030	8880	8880	8880	8880	0
454	20240424	132600	103541030	8880	8880	8880	8880	0
455	20240424	132500	103541030	8880	8880	8880	8880	18
456	20240424	132400	103381190	8880	8860	8880	8860	41
457	20240424	132300	103017130	8890	8860	8890	8860	100
458	20240424	132200	102128340	8840	8840	8840	8840	0
459	20240424	132100	102128340	8840	8840	8840	8840	1
460	20240424	132000	102119500	8840	8840	8840	8840	0
461	20240424	131900	102119500	8840	8840	8840	8840	1
462	20240424	131800	102110660	8840	8840	8890	8840	102
463	20240424	131700	101204030	8840	8840	8840	8840	1
464	20240424	131600	101195190	8890	8890	8890	8890	0
465	20240424	131500	101195190	8890	8890	8890	8890	0
466	20240424	131400	101195190	8890	8890	8890	8890	0
467	20240424	131300	101195190	8890	8890	8890	8890	0
468	20240424	131200	101195190	8890	8890	8890	8890	0
469	20240424	131100	101195190	8890	8890	8890	8890	0
470	20240424	131000	101195190	8890	8890	8890	8890	0
471	20240424	130900	101195190	8890	8890	8890	8890	0
472	20240424	130800	101195190	8890	8840	8890	8840	100
473	20240424	130700	100306920	8870	8820	8870	8820	169
474	20240424	130600	98813150	8840	8830	8840	8830	100
475	20240424	130500	97929770	8830	8830	8830	8830	0
476	20240424	130400	97929770	8830	8830	8830	8830	100
477	20240424	130300	97046770	8830	8830	8830	8830	8
478	20240424	130200	96976130	8830	8830	8830	8830	3
479	20240424	130100	96949640	8830	8830	8830	8830	0
480	20240424	130000	96949640	8830	8830	8830	8830	0
481	20240424	125900	96949640	8830	8830	8830	8830	0
482	20240424	125800	96949640	8830	8830	8830	8830	0
483	20240424	125700	96949640	8830	8830	8830	8830	0
484	20240424	125600	96949640	8830	8830	8830	8830	0
485	20240424	125500	96949640	8830	8830	8830	8830	0
486	20240424	125400	96949640	8830	8830	8830	8830	0
487	20240424	125300	96949640	8830	8830	8830	8830	0
488	20240424	125200	96949640	8830	8830	8830	8830	0
489	20240424	125100	96949640	8830	8830	8830	8830	5
490	20240424	125000	96905490	8850	8850	8850	8850	300
491	20240424	124900	94250490	8850	8850	8850	8850	1
492	20240424	124800	94241640	8840	8840	8840	8840	0
493	20240424	124700	94241640	8840	8840	8840	8840	33
494	20240424	124600	93949920	8840	8840	8840	8840	0
495	20240424	124500	93949920	8840	8840	8840	8840	0
496	20240424	124400	93949920	8840	8840	8840	8840	83
497	20240424	124300	93216200	8840	8840	8840	8840	2
498	20240424	124200	93198520	8830	8830	8830	8830	0
499	20240424	124100	93198520	8830	8830	8830	8830	0
500	20240424	124000	93198520	8830	8830	8830	8830	0
501	20240424	123900	93198520	8830	8830	8830	8830	0
502	20240424	123800	93198520	8830	8830	8830	8830	0
503	20240424	123700	93198520	8830	8830	8830	8830	0
504	20240424	123600	93198520	8830	8830	8830	8830	0
505	20240424	123500	93198520	8830	8830	8830	8830	36
506	20240424	123400	92880640	8840	8840	8840	8840	4
507	20240424	123300	92845280	8800	8800	8800	8800	0
508	20240424	123200	92845280	8800	8800	8800	8800	0
509	20240424	123100	92845280	8800	8800	8800	8800	0
510	20240424	123000	92845280	8800	8800	8800	8800	0
511	20240424	122900	92845280	8800	8800	8800	8800	0
512	20240424	122800	92845280	8800	8800	8800	8800	0
513	20240424	122700	92845280	8800	8800	8800	8800	0
514	20240424	122600	92845280	8800	8800	8800	8800	0
515	20240424	122500	92845280	8800	8800	8800	8800	0
516	20240424	122400	92845280	8800	8800	8800	8800	0
517	20240424	122300	92845280	8800	8800	8800	8800	0
518	20240424	122200	92845280	8800	8800	8800	8800	0
519	20240424	122100	92845280	8800	8800	8800	8800	3
520	20240424	122000	92818880	8810	8810	8810	8810	0
521	20240424	121900	92818880	8810	8810	8810	8810	0
522	20240424	121800	92818880	8810	8810	8810	8810	0
523	20240424	121700	92818880	8810	8810	8810	8810	0
524	20240424	121600	92818880	8810	8830	8830	8810	110
525	20240424	121500	91849750	8770	8770	8770	8770	0
526	20240424	121400	91849750	8770	8780	8780	8770	94
527	20240424	121300	91025360	8790	8790	8790	8770	36
528	20240424	121200	90708960	8840	8820	8840	8800	854
529	20240424	121100	83192410	8850	8850	8850	8850	0
530	20240424	121000	83192410	8850	8810	8850	8800	155
531	20240424	120900	81826440	8820	8830	8830	8820	1272
532	20240424	120800	70600710	8850	8850	8850	8850	0
533	20240424	120700	70600710	8850	8850	8850	8850	0
534	20240424	120600	70600710	8850	8850	8850	8850	0
535	20240424	120500	70600710	8850	8850	8850	8850	0
536	20240424	120400	70600710	8850	8850	8850	8850	0
537	20240424	120300	70600710	8850	8850	8850	8850	0
538	20240424	120200	70600710	8850	8850	8850	8850	0
539	20240424	120100	70600710	8850	8850	8850	8850	0
540	20240424	120000	70600710	8850	8850	8850	8850	0
541	20240424	115900	70600710	8850	8850	8850	8850	0
542	20240424	115800	70600710	8850	8850	8850	8850	0
543	20240424	115700	70600710	8850	8850	8850	8850	0
544	20240424	115600	70600710	8850	8850	8850	8850	5
545	20240424	115500	70556460	8840	8840	8840	8840	0
546	20240424	115400	70556460	8840	8840	8840	8840	0
547	20240424	115300	70556460	8840	8840	8840	8840	36
548	20240424	115200	70238220	8840	8840	8840	8840	0
549	20240424	115100	70238220	8840	8840	8840	8840	0
550	20240424	115000	70238220	8840	8840	8840	8840	29
551	20240424	114900	69981860	8840	8840	8840	8840	0
552	20240424	114800	69981860	8840	8840	8840	8840	0
553	20240424	114700	69981860	8840	8840	8840	8840	68
554	20240424	114600	69380740	8850	8850	8850	8850	0
555	20240424	114500	69380740	8850	8850	8850	8850	0
556	20240424	114400	69380740	8850	8850	8850	8850	0
557	20240424	114300	69380740	8850	8850	8850	8850	0
558	20240424	114200	69380740	8850	8850	8850	8850	1
559	20240424	114100	69371890	8830	8830	8830	8830	0
560	20240424	114000	69371890	8830	8830	8830	8830	0
561	20240424	113900	69371890	8830	8830	8830	8830	0
562	20240424	113800	69371890	8830	8830	8830	8830	0
563	20240424	113700	69371890	8830	8830	8830	8830	0
564	20240424	113600	69371890	8830	8830	8830	8830	0
565	20240424	113500	69371890	8830	8830	8830	8830	3
566	20240424	113400	69345400	8850	8850	8850	8850	0
567	20240424	113300	69345400	8850	8850	8850	8850	0
568	20240424	113200	69345400	8850	8850	8850	8850	0
569	20240424	113100	69345400	8850	8840	8850	8830	650
570	20240424	113000	63604940	8850	8850	8850	8850	1
571	20240424	112900	63596090	8850	8850	8850	8850	1
572	20240424	112800	63587240	8850	8850	8850	8850	194
573	20240424	112700	61870340	8850	8850	8850	8850	14
574	20240424	112600	61746440	8860	8860	8860	8860	0
575	20240424	112500	61746440	8860	8870	8870	8860	696
576	20240424	112400	55579270	8870	8870	8870	8870	0
577	20240424	112300	55579270	8870	8870	8870	8870	0
578	20240424	112200	55579270	8870	8870	8870	8870	0
579	20240424	112100	55579270	8870	8870	8870	8870	0
580	20240424	112000	55579270	8870	8870	8870	8870	0
581	20240424	111900	55579270	8870	8870	8870	8870	0
582	20240424	111800	55579270	8870	8870	8870	8870	0
583	20240424	111700	55579270	8870	8870	8870	8870	0
584	20240424	111600	55579270	8870	8870	8870	8870	0
585	20240424	111500	55579270	8870	8870	8870	8870	0
586	20240424	111400	55579270	8870	8870	8870	8870	0
587	20240424	111300	55579270	8870	8870	8870	8870	0
588	20240424	111200	55579270	8870	8890	8890	8870	213
589	20240424	111100	53689940	8890	8890	8890	8890	2
590	20240424	111000	53672160	8890	8890	8890	8890	0
591	20240424	110900	53672160	8890	8890	8890	8890	0
592	20240424	110800	53672160	8890	8890	8890	8890	0
593	20240424	110700	53672160	8890	8890	8890	8890	0
594	20240424	110600	53672160	8890	8890	8890	8890	0
595	20240424	110500	53672160	8890	8890	8890	8890	0
596	20240424	110400	53672160	8890	8890	8890	8890	117
597	20240424	110300	52632030	8900	8900	8900	8900	0
598	20240424	110200	52632030	8900	8900	8900	8900	0
599	20240424	110100	52632030	8900	8900	8900	8900	0
600	20240424	110000	52632030	8900	8900	8900	8900	0
601	20240424	105900	52632030	8900	8900	8900	8900	0
602	20240424	105800	52632030	8900	8900	8900	8900	0
603	20240424	105700	52632030	8900	8900	8900	8900	0
604	20240424	105600	52632030	8900	8900	8900	8900	0
605	20240424	105500	52632030	8900	8900	8900	8900	0
606	20240424	105400	52632030	8900	8900	8900	8900	0
607	20240424	105300	52632030	8900	8900	8900	8900	0
608	20240424	105200	52632030	8900	8900	8900	8900	0
609	20240424	105100	52632030	8900	8900	8900	8900	0
610	20240424	105000	52632030	8900	8900	8900	8900	0
611	20240424	104900	52632030	8900	8890	8900	8890	7
612	20240424	104800	52569750	8890	8890	8890	8890	0
613	20240424	104700	52569750	8890	8890	8890	8890	0
614	20240424	104600	52569750	8890	8890	8890	8890	0
615	20240424	104500	52569750	8890	8890	8890	8890	0
616	20240424	104400	52569750	8890	8890	8890	8890	0
617	20240424	104300	52569750	8890	8890	8890	8890	0
618	20240424	104200	52569750	8890	8890	8890	8890	0
619	20240424	104100	52569750	8890	8890	8890	8890	1
620	20240424	104000	52560860	8900	8880	8900	8880	2
621	20240424	103900	52543080	8860	8880	8880	8860	68
622	20240424	103800	51939800	8890	8900	8900	8890	120
623	20240424	103700	50872370	8880	8880	8880	8880	0
624	20240424	103600	50872370	8880	8880	8880	8880	0
625	20240424	103500	50872370	8880	8880	8880	8880	0
626	20240424	103400	50872370	8880	8880	8880	8880	0
627	20240424	103300	50872370	8880	8880	8880	8880	0
628	20240424	103200	50872370	8880	8880	8880	8880	1
629	20240424	103100	50863490	8880	8880	8880	8880	1
630	20240424	103000	50854610	8860	8860	8860	8860	0
631	20240424	102900	50854610	8860	8860	8860	8860	0
632	20240424	102800	50854610	8860	8880	8880	8860	1610
633	20240424	102700	36582510	8900	8900	8900	8900	0
634	20240424	102600	36582510	8900	8900	8900	8900	1
635	20240424	102500	36573610	8900	8900	8900	8900	2
636	20240424	102400	36555810	8900	8900	8900	8900	0
637	20240424	102300	36555810	8900	8900	8900	8900	1
638	20240424	102200	36546910	8910	8900	8910	8900	2
639	20240424	102100	36529100	8910	8910	8910	8910	0
640	20240424	102000	36529100	8910	8900	8910	8900	2
641	20240424	101900	36511290	8910	8910	8910	8910	0
642	20240424	101800	36511290	8910	8910	8910	8910	0
643	20240424	101700	36511290	8910	8900	8910	8900	9
644	20240424	101600	36431110	8880	8880	8880	8880	1
645	20240424	101500	36422230	8880	8880	8880	8880	2
646	20240424	101400	36404470	8860	8860	8860	8860	0
647	20240424	101300	36404470	8860	8860	8860	8860	0
648	20240424	101200	36404470	8860	8860	8860	8860	0
649	20240424	101100	36404470	8860	8860	8860	8860	0
650	20240424	101000	36404470	8860	8860	8860	8860	0
651	20240424	100900	36404470	8860	8860	8860	8860	0
652	20240424	100800	36404470	8860	8860	8860	8860	390
653	20240424	100700	32949070	8860	8880	8890	8860	169
654	20240424	100600	31450000	8890	8890	8890	8890	0
655	20240424	100500	31450000	8890	8890	8890	8890	0
656	20240424	100400	31450000	8890	8870	8890	8840	292
657	20240424	100300	28864320	8870	8870	8870	8870	100
658	20240424	100200	27977320	8870	8870	8870	8870	0
659	20240424	100100	27977320	8870	8870	8870	8870	0
660	20240424	100000	27977320	8870	8880	8880	8870	300
661	20240424	095900	25315620	8880	8880	8880	8880	0
662	20240424	095800	25315620	8880	8880	8880	8880	0
663	20240424	095700	25315620	8880	8890	8890	8880	100
664	20240424	095600	24427090	8900	8900	8900	8900	0
665	20240424	095500	24427090	8900	8900	8900	8900	0
666	20240424	095400	24427090	8900	8900	8900	8900	0
667	20240424	095300	24427090	8900	8900	8900	8900	0
668	20240424	095200	24427090	8900	8900	8900	8900	0
669	20240424	095100	24427090	8900	8900	8900	8900	1
670	20240424	095000	24418190	8910	8900	8910	8900	4
671	20240424	094900	24382560	8880	8900	8900	8880	210
672	20240424	094800	22513760	8870	8870	8870	8870	0
673	20240424	094700	22513760	8870	8870	8870	8870	0
674	20240424	094600	22513760	8870	8870	8870	8870	0
675	20240424	094500	22513760	8870	8870	8870	8870	0
676	20240424	094400	22513760	8870	8870	8870	8870	0
677	20240424	094300	22513760	8870	8870	8870	8870	0
678	20240424	094200	22513760	8870	8870	8870	8870	72
679	20240424	094100	21875120	8870	8880	8880	8860	261
680	20240424	094000	19562220	8860	8860	8860	8860	74
681	20240424	093900	18906580	8910	8890	8910	8870	161
682	20240424	093800	17476790	8890	8890	8890	8890	2
683	20240424	093700	17459010	8910	8910	8910	8910	0
684	20240424	093600	17459010	8910	8910	8910	8910	0
685	20240424	093500	17459010	8910	8910	8910	8910	0
686	20240424	093400	17459010	8910	8900	8910	8900	274
687	20240424	093300	15019910	8900	8900	8900	8900	0
688	20240424	093200	15019910	8900	8900	8900	8900	4
689	20240424	093100	14984310	8900	8900	8900	8900	1
690	20240424	093000	14975410	8900	8910	8910	8900	195
691	20240424	092900	13239770	8910	8910	8910	8910	0
692	20240424	092800	13239770	8910	8910	8910	8910	36
693	20240424	092700	12919010	8910	8910	8910	8910	0
694	20240424	092600	12919010	8910	8910	8910	8910	0
695	20240424	092500	12919010	8910	8910	8910	8910	0
696	20240424	092400	12919010	8910	8910	8910	8910	0
697	20240424	092300	12919010	8910	8910	8910	8910	0
698	20240424	092200	12919010	8910	8910	8910	8910	1
699	20240424	092100	12910100	8910	8900	8910	8900	321
700	20240424	092000	10053190	8900	8900	8900	8900	0
701	20240424	091900	10053190	8900	8900	8900	8900	58
702	20240424	091800	9536990	8940	8940	8940	8940	38
703	20240424	091700	9197270	8920	8920	8920	8920	1
704	20240424	091600	9188350	8920	8950	8950	8920	235
705	20240424	091500	7085160	8900	8910	8920	8900	106
706	20240424	091400	6141680	8950	8950	8950	8950	0
707	20240424	091300	6141680	8950	8950	8950	8950	0
708	20240424	091200	6141680	8950	8950	8950	8950	1
709	20240424	091100	6132730	8950	8950	8950	8950	0
710	20240424	091000	6132730	8950	8950	8950	8950	0
711	20240424	090900	6132730	8950	8950	8950	8950	0
712	20240424	090800	6132730	8950	8950	8950	8860	379
713	20240424	090700	2769040	8950	8940	8950	8940	201
714	20240424	090600	972090	8940	8940	8940	8940	1
715	20240424	090500	963150	8950	8950	8950	8950	1
716	20240424	090400	954200	8900	8950	8950	8900	81
717	20240424	090300	232700	8950	8950	8950	8950	1
718	20240424	090200	223750	8950	8950	8950	8950	1
719	20240424	090100	214800	8950	8950	8950	8950	0
720	20240424	090000	214800	8950	8950	8950	8950	24