KissMeData/036120/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191900	441905460	2860	2860	2860	2860	4224
3	20240424	191800	441905460	2860	2860	2860	2860	0
4	20240424	191700	441905460	2860	2860	2860	2860	0
5	20240424	191600	441905460	2860	2860	2860	2860	0
6	20240424	191500	441905460	2860	2860	2860	2860	0
7	20240424	191400	441905460	2860	2860	2860	2860	0
8	20240424	191300	441905460	2860	2860	2860	2860	0
9	20240424	191200	441905460	2860	2860	2860	2860	0
10	20240424	191100	441905460	2860	2860	2860	2860	0
11	20240424	191000	441905460	2860	2860	2860	2860	0
12	20240424	190900	441905460	2860	2860	2860	2860	0
13	20240424	190800	441905460	2860	2860	2860	2860	0
14	20240424	190700	441905460	2860	2860	2860	2860	0
15	20240424	190600	441905460	2860	2860	2860	2860	0
16	20240424	190500	441905460	2860	2860	2860	2860	0
17	20240424	190400	441905460	2860	2860	2860	2860	0
18	20240424	190300	441905460	2860	2860	2860	2860	0
19	20240424	190200	441905460	2860	2860	2860	2860	0
20	20240424	190100	441905460	2860	2860	2860	2860	0
21	20240424	190000	441905460	2860	2860	2860	2860	0
22	20240424	185900	441905460	2860	2860	2860	2860	0
23	20240424	185800	441905460	2860	2860	2860	2860	0
24	20240424	185700	441905460	2860	2860	2860	2860	0
25	20240424	185600	441905460	2860	2860	2860	2860	0
26	20240424	185500	441905460	2860	2860	2860	2860	0
27	20240424	185400	441905460	2860	2860	2860	2860	0
28	20240424	185300	441905460	2860	2860	2860	2860	0
29	20240424	185200	441905460	2860	2860	2860	2860	0
30	20240424	185100	441905460	2860	2860	2860	2860	0
31	20240424	185000	441905460	2860	2860	2860	2860	0
32	20240424	184900	441905460	2860	2860	2860	2860	4224
33	20240424	184800	441905460	2860	2860	2860	2860	0
34	20240424	184700	441905460	2860	2860	2860	2860	0
35	20240424	184600	441905460	2860	2860	2860	2860	0
36	20240424	184500	441905460	2860	2860	2860	2860	0
37	20240424	184400	441905460	2860	2860	2860	2860	0
38	20240424	184300	441905460	2860	2860	2860	2860	0
39	20240424	184200	441905460	2860	2860	2860	2860	0
40	20240424	184100	441905460	2860	2860	2860	2860	0
41	20240424	184000	441905460	2860	2860	2860	2860	0
42	20240424	183900	441905460	2860	2860	2860	2860	0
43	20240424	183800	441905460	2860	2860	2860	2860	0
44	20240424	183700	441905460	2860	2860	2860	2860	0
45	20240424	183600	441905460	2860	2860	2860	2860	0
46	20240424	183500	441905460	2860	2860	2860	2860	0
47	20240424	183400	441905460	2860	2860	2860	2860	0
48	20240424	183300	441905460	2860	2860	2860	2860	0
49	20240424	183200	441905460	2860	2860	2860	2860	0
50	20240424	183100	441905460	2860	2860	2860	2860	0
51	20240424	183000	441905460	2860	2860	2860	2860	0
52	20240424	182900	441905460	2860	2860	2860	2860	0
53	20240424	182800	441905460	2860	2860	2860	2860	0
54	20240424	182700	441905460	2860	2860	2860	2860	0
55	20240424	182600	441905460	2860	2860	2860	2860	0
56	20240424	182500	441905460	2860	2860	2860	2860	0
57	20240424	182400	441905460	2860	2860	2860	2860	0
58	20240424	182300	441905460	2860	2860	2860	2860	0
59	20240424	182200	441905460	2860	2860	2860	2860	0
60	20240424	182100	441905460	2860	2860	2860	2860	0
61	20240424	182000	441905460	2860	2860	2860	2860	0
62	20240424	181900	441905460	2860	2860	2860	2860	4224
63	20240424	181800	441905460	2860	2860	2860	2860	0
64	20240424	181700	441905460	2860	2860	2860	2860	0
65	20240424	181600	441905460	2860	2860	2860	2860	0
66	20240424	181500	441905460	2860	2860	2860	2860	0
67	20240424	181400	441905460	2860	2860	2860	2860	0
68	20240424	181300	441905460	2860	2860	2860	2860	0
69	20240424	181200	441905460	2860	2860	2860	2860	0
70	20240424	181100	441905460	2860	2860	2860	2860	0
71	20240424	181000	441905460	2860	2860	2860	2860	0
72	20240424	180900	441905460	2860	2860	2860	2860	0
73	20240424	180800	441905460	2860	2860	2860	2860	0
74	20240424	180700	441905460	2860	2860	2860	2860	0
75	20240424	180600	441905460	2860	2860	2860	2860	0
76	20240424	180500	441905460	2860	2860	2860	2860	0
77	20240424	180400	441905460	2860	2860	2860	2860	0
78	20240424	180300	441905460	2860	2860	2860	2860	0
79	20240424	180200	441905460	2860	2860	2860	2860	0
80	20240424	180100	441905460	2860	2860	2860	2860	0
81	20240424	180000	441905460	2860	2860	2860	2860	0
82	20240424	175900	441905460	2860	2860	2860	2860	0
83	20240424	175800	441905460	2860	2860	2860	2860	0
84	20240424	175700	441905460	2860	2860	2860	2860	0
85	20240424	175600	441905460	2860	2860	2860	2860	0
86	20240424	175500	441905460	2860	2860	2860	2860	0
87	20240424	175400	441905460	2860	2860	2860	2860	0
88	20240424	175300	441905460	2860	2860	2860	2860	0
89	20240424	175200	441905460	2860	2860	2860	2860	0
90	20240424	175100	441905460	2860	2860	2860	2860	0
91	20240424	175000	441905460	2860	2860	2860	2860	0
92	20240424	174900	441905460	2860	2860	2860	2860	4224
93	20240424	174800	441905460	2860	2860	2860	2860	0
94	20240424	174700	441905460	2860	2860	2860	2860	0
95	20240424	174600	441905460	2860	2860	2860	2860	0
96	20240424	174500	441905460	2860	2860	2860	2860	0
97	20240424	174400	441905460	2860	2860	2860	2860	0
98	20240424	174300	441905460	2860	2860	2860	2860	0
99	20240424	174200	441905460	2860	2860	2860	2860	0
100	20240424	174100	441905460	2860	2860	2860	2860	0
101	20240424	174000	441905460	2860	2860	2860	2860	0
102	20240424	173900	441905460	2860	2860	2860	2860	0
103	20240424	173800	441905460	2860	2860	2860	2860	0
104	20240424	173700	441905460	2860	2860	2860	2860	0
105	20240424	173600	441905460	2860	2860	2860	2860	0
106	20240424	173500	441905460	2860	2860	2860	2860	0
107	20240424	173400	441905460	2860	2860	2860	2860	0
108	20240424	173300	441905460	2860	2860	2860	2860	0
109	20240424	173200	441905460	2860	2860	2860	2860	0
110	20240424	173100	441905460	2860	2860	2860	2860	0
111	20240424	173000	441905460	2860	2860	2860	2860	0
112	20240424	172900	441905460	2860	2860	2860	2860	0
113	20240424	172800	441905460	2860	2860	2860	2860	0
114	20240424	172700	441905460	2860	2860	2860	2860	0
115	20240424	172600	441905460	2860	2860	2860	2860	0
116	20240424	172500	441905460	2860	2860	2860	2860	0
117	20240424	172400	441905460	2860	2860	2860	2860	0
118	20240424	172300	441905460	2860	2860	2860	2860	0
119	20240424	172200	441905460	2860	2860	2860	2860	0
120	20240424	172100	441905460	2860	2860	2860	2860	0
121	20240424	172000	441905460	2860	2860	2860	2860	0
122	20240424	171900	441905460	2860	2860	2860	2860	4224
123	20240424	171800	441905460	2860	2860	2860	2860	0
124	20240424	171700	441905460	2860	2860	2860	2860	0
125	20240424	171600	441905460	2860	2860	2860	2860	0
126	20240424	171500	441905460	2860	2860	2860	2860	0
127	20240424	171400	441905460	2860	2860	2860	2860	0
128	20240424	171300	441905460	2860	2860	2860	2860	0
129	20240424	171200	441905460	2860	2860	2860	2860	0
130	20240424	171100	441905460	2860	2860	2860	2860	0
131	20240424	171000	441905460	2860	2860	2860	2860	0
132	20240424	170900	441905460	2860	2860	2860	2860	0
133	20240424	170800	441905460	2860	2860	2860	2860	0
134	20240424	170700	441905460	2860	2860	2860	2860	0
135	20240424	170600	441905460	2860	2860	2860	2860	0
136	20240424	170500	441905460	2860	2860	2860	2860	0
137	20240424	170400	441905460	2860	2860	2860	2860	0
138	20240424	170300	441905460	2860	2860	2860	2860	0
139	20240424	170200	441905460	2860	2860	2860	2860	0
140	20240424	170100	441905460	2860	2860	2860	2860	0
141	20240424	170000	441905460	2860	2860	2860	2860	0
142	20240424	165900	441905460	2860	2860	2860	2860	0
143	20240424	165800	441905460	2860	2860	2860	2860	0
144	20240424	165700	441905460	2860	2860	2860	2860	0
145	20240424	165600	441905460	2860	2860	2860	2860	0
146	20240424	165500	441905460	2860	2860	2860	2860	0
147	20240424	165400	441905460	2860	2860	2860	2860	0
148	20240424	165300	441905460	2860	2860	2860	2860	0
149	20240424	165200	441905460	2860	2860	2860	2860	0
150	20240424	165100	441905460	2860	2860	2860	2860	0
151	20240424	165000	441905460	2860	2860	2860	2860	0
152	20240424	164900	441905460	2860	2860	2860	2860	4224
153	20240424	164800	441905460	2860	2860	2860	2860	0
154	20240424	164700	441905460	2860	2860	2860	2860	0
155	20240424	164600	441905460	2860	2860	2860	2860	0
156	20240424	164500	441905460	2860	2860	2860	2860	0
157	20240424	164400	441905460	2860	2860	2860	2860	0
158	20240424	164300	441905460	2860	2860	2860	2860	0
159	20240424	164200	441905460	2860	2860	2860	2860	0
160	20240424	164100	441905460	2860	2860	2860	2860	0
161	20240424	164000	441905460	2860	2860	2860	2860	0
162	20240424	163900	441905460	2860	2860	2860	2860	0
163	20240424	163800	441905460	2860	2860	2860	2860	0
164	20240424	163700	441905460	2860	2860	2860	2860	0
165	20240424	163600	441905460	2860	2860	2860	2860	0
166	20240424	163500	441905460	2860	2860	2860	2860	0
167	20240424	163400	441905460	2860	2860	2860	2860	0
168	20240424	163300	441905460	2860	2860	2860	2860	0
169	20240424	163200	441905460	2860	2860	2860	2860	0
170	20240424	163100	441905460	2860	2860	2860	2860	0
171	20240424	163000	441905460	2860	2860	2860	2860	0
172	20240424	162900	441905460	2860	2860	2860	2860	0
173	20240424	162800	441905460	2860	2860	2860	2860	0
174	20240424	162700	441905460	2860	2860	2860	2860	0
175	20240424	162600	441905460	2860	2860	2860	2860	0
176	20240424	162500	441905460	2860	2860	2860	2860	0
177	20240424	162400	441905460	2860	2860	2860	2860	0
178	20240424	162300	441905460	2860	2860	2860	2860	0
179	20240424	162200	441905460	2860	2860	2860	2860	0
180	20240424	162100	441905460	2860	2860	2860	2860	0
181	20240424	162000	441905460	2860	2860	2860	2860	0
182	20240424	161900	441905460	2860	2860	2860	2860	4224
183	20240424	161800	441905460	2860	2860	2860	2860	0
184	20240424	161700	441905460	2860	2860	2860	2860	0
185	20240424	161600	441905460	2860	2860	2860	2860	0
186	20240424	161500	441905460	2860	2860	2860	2860	0
187	20240424	161400	441905460	2860	2860	2860	2860	0
188	20240424	161300	441905460	2860	2860	2860	2860	0
189	20240424	161200	441905460	2860	2860	2860	2860	0
190	20240424	161100	441905460	2860	2860	2860	2860	0
191	20240424	161000	441905460	2860	2860	2860	2860	0
192	20240424	160900	441905460	2860	2860	2860	2860	0
193	20240424	160800	441905460	2860	2860	2860	2860	0
194	20240424	160700	441905460	2860	2860	2860	2860	0
195	20240424	160600	441905460	2860	2860	2860	2860	0
196	20240424	160500	441905460	2860	2860	2860	2860	0
197	20240424	160400	441905460	2860	2860	2860	2860	0
198	20240424	160300	441905460	2860	2860	2860	2860	0
199	20240424	160200	441905460	2860	2860	2860	2860	0
200	20240424	160100	441905460	2860	2860	2860	2860	0
201	20240424	160000	441905460	2860	2860	2860	2860	0
202	20240424	155900	441905460	2860	2860	2860	2860	0
203	20240424	155800	441905460	2860	2860	2860	2860	0
204	20240424	155700	441905460	2860	2860	2860	2860	0
205	20240424	155600	441905460	2860	2860	2860	2860	0
206	20240424	155500	441905460	2860	2860	2860	2860	0
207	20240424	155400	441905460	2860	2860	2860	2860	0
208	20240424	155300	441905460	2860	2860	2860	2860	0
209	20240424	155200	441905460	2860	2860	2860	2860	0
210	20240424	155100	441905460	2860	2860	2860	2860	0
211	20240424	155000	441905460	2860	2860	2860	2860	0
212	20240424	154900	441905460	2860	2860	2860	2860	4224
213	20240424	154800	441905460	2860	2860	2860	2860	0
214	20240424	154700	441905460	2860	2860	2860	2860	0
215	20240424	154600	441905460	2860	2860	2860	2860	0
216	20240424	154500	441905460	2860	2860	2860	2860	0
217	20240424	154400	441905460	2860	2860	2860	2860	0
218	20240424	154300	441905460	2860	2860	2860	2860	0
219	20240424	154200	441905460	2860	2860	2860	2860	0
220	20240424	154100	441905460	2860	2860	2860	2860	0
221	20240424	154000	441905460	2860	2860	2860	2860	0
222	20240424	153900	441905460	2860	2860	2860	2860	0
223	20240424	153800	441905460	2860	2860	2860	2860	0
224	20240424	153700	441905460	2860	2860	2860	2860	0
225	20240424	153600	441905460	2860	2860	2860	2860	0
226	20240424	153500	441905460	2860	2860	2860	2860	0
227	20240424	153400	441905460	2860	2860	2860	2860	0
228	20240424	153300	441905460	2860	2860	2860	2860	0
229	20240424	153200	441905460	2860	2860	2860	2860	0
230	20240424	153100	441905460	2860	2860	2860	2860	0
231	20240424	153000	441905460	2860	2860	2860	2860	4224
232	20240424	152900	429824820	2860	2860	2860	2860	0
233	20240424	152800	429824820	2860	2860	2860	2860	0
234	20240424	152700	429824820	2860	2860	2860	2860	0
235	20240424	152600	429824820	2860	2860	2860	2860	0
236	20240424	152500	429824820	2860	2860	2860	2860	0
237	20240424	152400	429824820	2860	2860	2860	2860	0
238	20240424	152300	429824820	2860	2860	2860	2860	0
239	20240424	152200	429824820	2860	2860	2860	2860	0
240	20240424	152100	429824820	2860	2860	2860	2860	0
241	20240424	152000	429824820	2860	2860	2860	2860	0
242	20240424	151900	429824820	2860	2860	2860	2860	0
243	20240424	151800	429824820	2860	2860	2860	2860	0
244	20240424	151700	429824820	2860	2860	2860	2860	100
245	20240424	151600	429538820	2850	2855	2860	2850	105
246	20240424	151500	429239535	2860	2850	2860	2850	264
247	20240424	151400	428486635	2860	2860	2860	2860	0
248	20240424	151300	428486635	2860	2860	2860	2860	1
249	20240424	151200	428483775	2860	2855	2860	2850	764
250	20240424	151100	426304485	2860	2860	2860	2860	10
251	20240424	151000	426275885	2850	2850	2850	2850	250
252	20240424	150900	425563385	2860	2855	2860	2850	1994
253	20240424	150800	419880050	2860	2855	2860	2855	10
254	20240424	150700	419851495	2860	2860	2860	2860	1
255	20240424	150600	419848635	2860	2850	2860	2850	822
256	20240424	150500	417505915	2860	2860	2860	2860	6
257	20240424	150400	417488755	2860	2860	2860	2860	0
258	20240424	150300	417488755	2860	2860	2860	2860	1
259	20240424	150200	417485895	2855	2855	2855	2855	20
260	20240424	150100	417428795	2860	2855	2860	2850	682
261	20240424	150000	415484150	2860	2855	2860	2855	4
262	20240424	145900	415472725	2850	2850	2850	2850	112
263	20240424	145800	415153525	2855	2855	2855	2855	5
264	20240424	145700	415139250	2860	2855	2860	2855	44
265	20240424	145600	415013425	2860	2860	2860	2860	1
266	20240424	145500	415010565	2855	2855	2855	2855	1
267	20240424	145400	415007710	2850	2855	2855	2850	1061
268	20240424	145300	411983835	2855	2855	2855	2855	1116
269	20240424	145200	408797655	2855	2855	2855	2855	9
270	20240424	145100	408771960	2855	2855	2855	2855	4380
271	20240424	145000	396267060	2860	2860	2860	2860	0
272	20240424	144900	396267060	2860	2855	2865	2855	9
273	20240424	144800	396241325	2865	2855	2865	2855	10
274	20240424	144700	396212765	2860	2865	2865	2860	333
275	20240424	144600	395258975	2865	2865	2865	2865	0
276	20240424	144500	395258975	2865	2865	2865	2865	0
277	20240424	144400	395258975	2865	2860	2865	2860	132
278	20240424	144300	394881295	2865	2865	2865	2865	0
279	20240424	144200	394881295	2865	2865	2865	2865	0
280	20240424	144100	394881295	2865	2865	2865	2865	0
281	20240424	144000	394881295	2865	2860	2865	2860	501
282	20240424	143900	393448430	2860	2860	2865	2860	474
283	20240424	143800	392092785	2860	2860	2860	2860	8
284	20240424	143700	392069905	2865	2865	2865	2865	0
285	20240424	143600	392069905	2865	2865	2865	2865	0
286	20240424	143500	392069905	2865	2865	2865	2865	5
287	20240424	143400	392055580	2860	2860	2860	2860	1052
288	20240424	143300	389046860	2865	2865	2865	2865	0
289	20240424	143200	389046860	2865	2865	2865	2865	0
290	20240424	143100	389046860	2865	2865	2865	2865	0
291	20240424	143000	389046860	2865	2865	2865	2865	0
292	20240424	142900	389046860	2865	2860	2865	2860	14
293	20240424	142800	389006760	2860	2860	2860	2860	126
294	20240424	142700	388646400	2865	2865	2865	2865	0
295	20240424	142600	388646400	2865	2865	2865	2865	1
296	20240424	142500	388643535	2860	2860	2860	2860	2
297	20240424	142400	388637815	2865	2865	2865	2865	0
298	20240424	142300	388637815	2865	2865	2865	2865	760
299	20240424	142200	386460415	2865	2865	2865	2865	50
300	20240424	142100	386317165	2865	2865	2865	2865	0
301	20240424	142000	386317165	2865	2865	2865	2865	0
302	20240424	141900	386317165	2865	2860	2865	2860	4
303	20240424	141800	386305720	2860	2860	2860	2860	7
304	20240424	141700	386285700	2860	2865	2865	2860	97
305	20240424	141600	386008210	2865	2865	2865	2865	0
306	20240424	141500	386008210	2865	2865	2865	2865	1
307	20240424	141400	386005345	2865	2865	2865	2865	0
308	20240424	141300	386005345	2865	2865	2865	2865	0
309	20240424	141200	386005345	2865	2860	2865	2860	149
310	20240424	141100	385579200	2860	2860	2860	2860	752
311	20240424	141000	383428480	2860	2860	2860	2860	0
312	20240424	140900	383428480	2860	2860	2860	2860	2
313	20240424	140800	383422760	2865	2860	2865	2860	9
314	20240424	140700	383397015	2865	2865	2865	2865	0
315	20240424	140600	383397015	2865	2865	2865	2865	46
316	20240424	140500	383265225	2860	2860	2860	2860	1
317	20240424	140400	383262365	2860	2860	2860	2860	100
318	20240424	140300	382976365	2865	2865	2865	2865	0
319	20240424	140200	382976365	2865	2865	2865	2865	0
320	20240424	140100	382976365	2865	2860	2865	2860	31
321	20240424	140000	382887700	2865	2865	2865	2865	1
322	20240424	135900	382884835	2860	2860	2860	2860	3
323	20240424	135800	382876255	2865	2860	2865	2860	12
324	20240424	135700	382841930	2865	2865	2865	2865	0
325	20240424	135600	382841930	2865	2865	2865	2865	0
326	20240424	135500	382841930	2865	2865	2865	2865	0
327	20240424	135400	382841930	2865	2865	2865	2865	10
328	20240424	135300	382813280	2870	2870	2870	2870	1
329	20240424	135200	382810410	2865	2860	2865	2860	3702
330	20240424	135100	372208365	2860	2860	2860	2860	0
331	20240424	135000	372208365	2860	2860	2860	2860	0
332	20240424	134900	372208365	2860	2855	2860	2855	4
333	20240424	134800	372196940	2855	2855	2855	2855	8
334	20240424	134700	372174100	2860	2860	2860	2860	0
335	20240424	134600	372174100	2860	2860	2860	2860	0
336	20240424	134500	372174100	2860	2860	2860	2860	1
337	20240424	134400	372171240	2860	2855	2860	2855	181
338	20240424	134300	371654480	2855	2855	2855	2855	0
339	20240424	134200	371654480	2855	2855	2855	2855	0
340	20240424	134100	371654480	2855	2855	2855	2855	3
341	20240424	134000	371645915	2860	2860	2860	2860	1
342	20240424	133900	371643055	2855	2855	2855	2855	2
343	20240424	133800	371637345	2860	2855	2860	2855	707
344	20240424	133700	369615365	2860	2860	2860	2860	0
345	20240424	133600	369615365	2860	2855	2860	2855	2
346	20240424	133500	369609650	2855	2855	2855	2855	96
347	20240424	133400	369335570	2850	2850	2850	2850	576
348	20240424	133300	367693970	2850	2855	2855	2850	5142
349	20240424	133200	353039170	2855	2855	2855	2855	0
350	20240424	133100	353039170	2855	2855	2855	2855	0
351	20240424	133000	353039170	2855	2855	2855	2855	0
352	20240424	132900	353039170	2855	2855	2855	2855	3
353	20240424	132800	353030605	2855	2855	2855	2855	1037
354	20240424	132700	350069970	2860	2860	2860	2860	0
355	20240424	132600	350069970	2860	2860	2860	2860	0
356	20240424	132500	350069970	2860	2860	2860	2860	0
357	20240424	132400	350069970	2860	2860	2860	2860	5
358	20240424	132300	350055670	2860	2850	2860	2850	2703
359	20240424	132200	342352110	2850	2850	2850	2850	5121
360	20240424	132100	327757260	2850	2850	2850	2850	0
361	20240424	132000	327757260	2850	2850	2850	2850	200
362	20240424	131900	327187260	2850	2855	2855	2850	6193
363	20240424	131800	309535980	2855	2855	2860	2855	129
364	20240424	131700	309167585	2860	2860	2860	2860	20
365	20240424	131600	309110385	2860	2860	2860	2860	10
366	20240424	131500	309081785	2860	2860	2860	2860	0
367	20240424	131400	309081785	2860	2860	2860	2860	0
368	20240424	131300	309081785	2860	2860	2860	2860	37
369	20240424	131200	308975965	2860	2860	2860	2860	1
370	20240424	131100	308973105	2850	2850	2850	2850	0
371	20240424	131000	308973105	2850	2850	2850	2850	0
372	20240424	130900	308973105	2850	2850	2850	2850	2
373	20240424	130800	308967405	2850	2850	2850	2850	12
374	20240424	130700	308933205	2855	2855	2855	2855	26
375	20240424	130600	308858975	2855	2855	2855	2855	83
376	20240424	130500	308622010	2855	2855	2855	2855	0
377	20240424	130400	308622010	2855	2855	2855	2855	88
378	20240424	130300	308370770	2855	2855	2855	2855	0
379	20240424	130200	308370770	2855	2855	2855	2855	8
380	20240424	130100	308347930	2855	2855	2855	2855	6
381	20240424	130000	308330800	2855	2855	2855	2855	0
382	20240424	125900	308330800	2855	2855	2855	2855	3
383	20240424	125800	308322235	2855	2855	2855	2855	17
384	20240424	125700	308273700	2865	2865	2865	2865	0
385	20240424	125600	308273700	2865	2865	2865	2865	0
386	20240424	125500	308273700	2865	2860	2865	2860	346
387	20240424	125400	307282880	2850	2850	2850	2850	220
388	20240424	125300	306655880	2850	2860	2860	2850	2285
389	20240424	125200	300123495	2855	2855	2855	2855	8
390	20240424	125100	300100655	2860	2855	2860	2855	75
391	20240424	125000	299886190	2855	2855	2855	2855	0
392	20240424	124900	299886190	2855	2855	2855	2855	6
393	20240424	124800	299869060	2855	2855	2855	2855	162
394	20240424	124700	299406550	2860	2860	2860	2860	0
395	20240424	124600	299406550	2860	2860	2860	2860	50
396	20240424	124500	299263550	2855	2855	2855	2855	5
397	20240424	124400	299249275	2860	2860	2860	2860	0
398	20240424	124300	299249275	2860	2860	2860	2860	1
399	20240424	124200	299246415	2850	2855	2860	2850	510
400	20240424	124100	297791930	2855	2855	2855	2855	5
401	20240424	124000	297777655	2850	2850	2850	2850	63
402	20240424	123900	297598105	2850	2850	2850	2850	2
403	20240424	123800	297592405	2850	2850	2850	2850	18
404	20240424	123700	297541105	2855	2855	2855	2855	0
405	20240424	123600	297541105	2855	2855	2855	2855	0
406	20240424	123500	297541105	2855	2855	2855	2855	1
407	20240424	123400	297538250	2860	2860	2860	2860	0
408	20240424	123300	297538250	2860	2860	2860	2860	0
409	20240424	123200	297538250	2860	2850	2860	2850	9
410	20240424	123100	297512590	2850	2850	2850	2850	6
411	20240424	123000	297495490	2850	2850	2850	2850	77
412	20240424	122900	297276040	2850	2845	2850	2845	295
413	20240424	122800	296435300	2845	2845	2845	2845	17
414	20240424	122700	296386935	2850	2850	2850	2850	0
415	20240424	122600	296386935	2850	2850	2850	2850	7
416	20240424	122500	296366985	2845	2845	2845	2845	0
417	20240424	122400	296366985	2845	2845	2845	2845	220
418	20240424	122300	295741085	2845	2845	2845	2845	1
419	20240424	122200	295738240	2845	2845	2845	2845	8
420	20240424	122100	295715480	2845	2845	2845	2845	7
421	20240424	122000	295695565	2845	2845	2845	2845	70
422	20240424	121900	295496415	2845	2845	2845	2845	3
423	20240424	121800	295487880	2845	2845	2845	2845	19
424	20240424	121700	295433825	2865	2850	2865	2850	3425
425	20240424	121600	285657470	2850	2850	2850	2850	0
426	20240424	121500	285657470	2850	2850	2850	2850	0
427	20240424	121400	285657470	2850	2850	2850	2850	1
428	20240424	121300	285654620	2840	2840	2840	2840	0
429	20240424	121200	285654620	2840	2840	2840	2840	2336
430	20240424	121100	279020380	2845	2840	2845	2840	126
431	20240424	121000	278661940	2845	2840	2845	2840	113
432	20240424	120900	278340770	2840	2840	2840	2840	3
433	20240424	120800	278332250	2840	2840	2840	2840	27
434	20240424	120700	278255570	2840	2840	2840	2840	272
435	20240424	120600	277483090	2840	2840	2840	2840	0
436	20240424	120500	277483090	2840	2840	2840	2840	219
437	20240424	120400	276861130	2840	2840	2840	2840	420
438	20240424	120300	275668330	2840	2840	2840	2840	0
439	20240424	120200	275668330	2840	2840	2840	2840	8
440	20240424	120100	275645610	2845	2840	2845	2840	116
441	20240424	120000	275316120	2840	2840	2840	2840	77
442	20240424	115900	275097440	2840	2840	2840	2840	2
443	20240424	115800	275091760	2840	2840	2845	2840	38
444	20240424	115700	274983835	2845	2840	2845	2840	1100
445	20240424	115600	271859335	2845	2845	2845	2845	82
446	20240424	115500	271626045	2840	2845	2845	2840	2987
447	20240424	115400	263142530	2840	2840	2840	2840	3342
448	20240424	115300	253651250	2845	2845	2845	2845	288
449	20240424	115200	252831890	2845	2840	2845	2840	10
450	20240424	115100	252803480	2845	2845	2845	2845	103
451	20240424	115000	252510445	2845	2845	2845	2845	102
452	20240424	114900	252220255	2845	2840	2845	2840	18
453	20240424	114800	252169060	2840	2845	2845	2840	134
454	20240424	114700	251787975	2845	2845	2845	2845	15
455	20240424	114600	251745300	2850	2850	2850	2850	1
456	20240424	114500	251742450	2845	2845	2845	2845	0
457	20240424	114400	251742450	2845	2845	2845	2845	464
458	20240424	114300	250422370	2845	2845	2845	2845	0
459	20240424	114200	250422370	2845	2845	2845	2840	1008
460	20240424	114100	247554650	2850	2840	2850	2840	119
461	20240424	114000	247215560	2845	2840	2845	2840	177
462	20240424	113900	246712380	2840	2840	2845	2840	421
463	20240424	113800	245516730	2840	2845	2850	2840	38
464	20240424	113700	245408780	2845	2845	2845	2845	205
465	20240424	113600	244825555	2845	2845	2845	2845	30
466	20240424	113500	244740205	2845	2845	2845	2845	6
467	20240424	113400	244723135	2850	2850	2850	2850	50
468	20240424	113300	244580635	2850	2840	2850	2840	109
469	20240424	113200	244270985	2840	2845	2845	2840	7003
470	20240424	113100	224362945	2845	2845	2845	2845	1478
471	20240424	113000	220158035	2850	2845	2850	2845	297
472	20240424	112900	219313020	2845	2845	2845	2845	7
473	20240424	112800	219293105	2845	2845	2850	2845	220
474	20240424	112700	218666295	2850	2850	2850	2850	219
475	20240424	112600	218042145	2845	2850	2850	2845	53
476	20240424	112500	217891100	2850	2850	2850	2850	146
477	20240424	112400	217475000	2850	2845	2850	2845	27
478	20240424	112300	217398075	2850	2845	2850	2845	376
479	20240424	112200	216328250	2850	2850	2850	2850	7214
480	20240424	112100	195768350	2855	2855	2855	2855	1228
481	20240424	112000	192262410	2855	2855	2855	2855	763
482	20240424	111900	190084045	2855	2855	2855	2855	1042
483	20240424	111800	187109135	2855	2855	2860	2855	382
484	20240424	111700	186016800	2855	2855	2855	2855	0
485	20240424	111600	186016800	2855	2855	2855	2855	100
486	20240424	111500	185731300	2860	2855	2860	2855	10
487	20240424	111400	185702705	2855	2855	2855	2855	200
488	20240424	111300	185131705	2855	2855	2855	2855	0
489	20240424	111200	185131705	2855	2855	2855	2855	9
490	20240424	111100	185106010	2860	2855	2860	2855	22
491	20240424	111000	185043120	2860	2860	2860	2860	100
492	20240424	110900	184757120	2860	2855	2860	2855	53
493	20240424	110800	184605735	2855	2855	2855	2855	37
494	20240424	110700	184500100	2855	2860	2860	2855	39
495	20240424	110600	184388595	2855	2855	2855	2855	0
496	20240424	110500	184388595	2855	2860	2860	2855	139
497	20240424	110400	183991235	2860	2860	2860	2860	141
498	20240424	110300	183587975	2860	2860	2860	2860	0
499	20240424	110200	183587975	2860	2855	2860	2855	151
500	20240424	110100	183156755	2860	2855	2860	2855	627
501	20240424	110000	181366070	2860	2860	2860	2860	30
502	20240424	105900	181280270	2855	2855	2860	2855	70
503	20240424	105800	181080370	2855	2855	2855	2855	78
504	20240424	105700	180857680	2855	2855	2855	2855	0
505	20240424	105600	180857680	2855	2860	2860	2855	301
506	20240424	105500	179998320	2860	2860	2860	2860	0
507	20240424	105400	179998320	2860	2860	2860	2860	19
508	20240424	105300	179943980	2860	2860	2860	2860	0
509	20240424	105200	179943980	2860	2855	2860	2855	28
510	20240424	105100	179863940	2855	2855	2855	2855	5
511	20240424	105000	179849665	2860	2860	2860	2860	0
512	20240424	104900	179849665	2860	2865	2865	2860	1839
513	20240424	104800	174590090	2865	2865	2865	2865	38
514	20240424	104700	174481220	2870	2870	2870	2870	30
515	20240424	104600	174395120	2870	2870	2870	2870	2
516	20240424	104500	174389380	2865	2860	2865	2860	86
517	20240424	104400	174142995	2860	2860	2860	2860	200
518	20240424	104300	173570995	2860	2860	2860	2860	1
519	20240424	104200	173568135	2860	2860	2860	2860	354
520	20240424	104100	172555695	2860	2860	2860	2860	7
521	20240424	104000	172535675	2865	2860	2865	2860	67
522	20240424	103900	172344035	2860	2860	2860	2860	140
523	20240424	103800	171943635	2860	2860	2860	2860	37
524	20240424	103700	171837815	2865	2860	2865	2860	1136
525	20240424	103600	168583250	2865	2865	2865	2865	0
526	20240424	103500	168583250	2865	2865	2865	2865	1
527	20240424	103400	168580385	2865	2865	2865	2865	0
528	20240424	103300	168580385	2865	2865	2865	2865	105
529	20240424	103200	168279560	2860	2855	2860	2855	20
530	20240424	103100	168222400	2865	2855	2865	2855	7
531	20240424	103000	168202405	2865	2865	2865	2865	1
532	20240424	102900	168199540	2855	2855	2865	2855	46
533	20240424	102800	168068200	2855	2855	2855	2855	36
534	20240424	102700	167965420	2855	2855	2855	2855	0
535	20240424	102600	167965420	2855	2855	2855	2855	0
536	20240424	102500	167965420	2855	2855	2855	2855	0
537	20240424	102400	167965420	2855	2865	2865	2855	21
538	20240424	102300	167905305	2865	2865	2865	2865	0
539	20240424	102200	167905305	2865	2865	2865	2860	11
540	20240424	102100	167873830	2865	2860	2865	2860	82
541	20240424	102000	167639275	2855	2855	2855	2855	71
542	20240424	101900	167436570	2855	2855	2865	2855	560
543	20240424	101800	165837665	2855	2860	2860	2855	324
544	20240424	101700	164911070	2860	2860	2860	2860	153
545	20240424	101600	164473490	2860	2860	2860	2860	0
546	20240424	101500	164473490	2860	2860	2860	2860	1
547	20240424	101400	164470630	2850	2855	2855	2850	200
548	20240424	101300	163900580	2850	2850	2850	2850	0
549	20240424	101200	163900580	2850	2850	2850	2850	8
550	20240424	101100	163877780	2850	2850	2850	2850	7
551	20240424	101000	163857830	2855	2855	2855	2855	70
552	20240424	100900	163657980	2855	2850	2860	2850	62
553	20240424	100800	163480985	2850	2850	2860	2850	210
554	20240424	100700	162880570	2850	2855	2855	2850	1084
555	20240424	100600	159788605	2855	2855	2855	2855	0
556	20240424	100500	159788605	2855	2855	2855	2855	1
557	20240424	100400	159785750	2855	2855	2855	2855	200
558	20240424	100300	159214750	2855	2855	2855	2855	0
559	20240424	100200	159214750	2855	2855	2855	2855	8
560	20240424	100100	159191910	2855	2860	2860	2855	15
561	20240424	100000	159149035	2860	2855	2860	2855	1289
562	20240424	095900	155468440	2855	2855	2855	2855	42
563	20240424	095800	155348530	2855	2855	2855	2855	37
564	20240424	095700	155242895	2860	2860	2860	2860	11
565	20240424	095600	155211435	2855	2855	2855	2855	72
566	20240424	095500	155005875	2855	2855	2855	2855	1673
567	20240424	095400	150229460	2860	2860	2860	2860	0
568	20240424	095300	150229460	2860	2860	2860	2860	8
569	20240424	095200	150206580	2860	2855	2860	2855	13
570	20240424	095100	150169440	2865	2855	2865	2855	57
571	20240424	095000	150006195	2860	2860	2860	2860	145
572	20240424	094900	149591495	2860	2860	2860	2860	43
573	20240424	094800	149468515	2860	2865	2865	2860	67
574	20240424	094700	149276870	2860	2860	2860	2860	0
575	20240424	094600	149276870	2860	2860	2860	2860	200
576	20240424	094500	148704870	2860	2855	2860	2855	1060
577	20240424	094400	145677570	2860	2860	2860	2860	328
578	20240424	094300	144739490	2860	2860	2860	2860	300
579	20240424	094200	143881490	2860	2860	2860	2860	9
580	20240424	094100	143855750	2860	2860	2860	2860	7
581	20240424	094000	143835730	2865	2860	2865	2860	621
582	20240424	093900	142059665	2860	2860	2865	2860	47
583	20240424	093800	141925240	2860	2865	2865	2860	171
584	20240424	093700	141436160	2865	2865	2865	2865	0
585	20240424	093600	141436160	2865	2865	2865	2865	598
586	20240424	093500	139722890	2860	2860	2860	2860	100
587	20240424	093400	139436890	2860	2855	2860	2855	324
588	20240424	093300	138511255	2855	2855	2855	2855	0
589	20240424	093200	138511255	2855	2855	2855	2855	7
590	20240424	093100	138491270	2855	2860	2860	2855	425
591	20240424	093000	137277820	2860	2860	2860	2855	678
592	20240424	092900	135341185	2860	2855	2860	2855	303
593	20240424	092800	134474975	2855	2855	2855	2855	38
594	20240424	092700	134366485	2855	2855	2855	2855	0
595	20240424	092600	134366485	2855	2855	2855	2855	3
596	20240424	092500	134357920	2860	2860	2860	2860	101
597	20240424	092400	134069060	2860	2855	2860	2855	1688
598	20240424	092300	129242280	2855	2855	2855	2855	0
599	20240424	092200	129242280	2855	2855	2855	2855	9
600	20240424	092100	129216585	2865	2850	2865	2850	7
601	20240424	092000	129196620	2850	2850	2850	2850	70
602	20240424	091900	128997120	2850	2850	2865	2850	55
603	20240424	091800	128840220	2865	2850	2865	2850	38
604	20240424	091700	128731905	2870	2865	2870	2865	150
605	20240424	091600	128302015	2865	2865	2865	2865	5
606	20240424	091500	128287690	2865	2850	2865	2850	1113
607	20240424	091400	125114315	2850	2850	2850	2850	3012
608	20240424	091300	116530115	2860	2850	2860	2850	27
609	20240424	091200	116453115	2845	2865	2865	2845	24
610	20240424	091100	116384715	2845	2845	2845	2845	1023
611	20240424	091000	113474280	2845	2845	2860	2845	6551
612	20240424	090900	94836170	2845	2850	2850	2845	5874
613	20240424	090800	78124185	2850	2845	2855	2845	205
614	20240424	090700	77539380	2850	2850	2860	2850	3582
615	20240424	090600	67330580	2845	2860	2860	2845	4507
616	20240424	090500	54497500	2860	2855	2860	2855	1574
617	20240424	090400	50003725	2860	2865	2865	2860	31
618	20240424	090300	49915060	2845	2845	2845	2845	2407
619	20240424	090200	43067145	2845	2855	2865	2840	9666
620	20240424	090100	15568080	2860	2855	2860	2855	1524
621	20240424	090000	11216400	2855	2870	2870	2855	3919