KissMeData/261200/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205500	605641830	9200	9200	9200	9200	592
3	20240424	205400	605641830	9200	9200	9200	9200	0
4	20240424	205300	605641830	9200	9200	9200	9200	0
5	20240424	205200	605641830	9200	9200	9200	9200	0
6	20240424	205100	605641830	9200	9200	9200	9200	0
7	20240424	205000	605641830	9200	9200	9200	9200	0
8	20240424	204900	605641830	9200	9200	9200	9200	0
9	20240424	204800	605641830	9200	9200	9200	9200	0
10	20240424	204700	605641830	9200	9200	9200	9200	0
11	20240424	204600	605641830	9200	9200	9200	9200	0
12	20240424	204500	605641830	9200	9200	9200	9200	0
13	20240424	204400	605641830	9200	9200	9200	9200	0
14	20240424	204300	605641830	9200	9200	9200	9200	0
15	20240424	204200	605641830	9200	9200	9200	9200	0
16	20240424	204100	605641830	9200	9200	9200	9200	0
17	20240424	204000	605641830	9200	9200	9200	9200	0
18	20240424	203900	605641830	9200	9200	9200	9200	0
19	20240424	203800	605641830	9200	9200	9200	9200	0
20	20240424	203700	605641830	9200	9200	9200	9200	0
21	20240424	203600	605641830	9200	9200	9200	9200	0
22	20240424	203500	605641830	9200	9200	9200	9200	0
23	20240424	203400	605641830	9200	9200	9200	9200	0
24	20240424	203300	605641830	9200	9200	9200	9200	0
25	20240424	203200	605641830	9200	9200	9200	9200	0
26	20240424	203100	605641830	9200	9200	9200	9200	0
27	20240424	203000	605641830	9200	9200	9200	9200	0
28	20240424	202900	605641830	9200	9200	9200	9200	0
29	20240424	202800	605641830	9200	9200	9200	9200	0
30	20240424	202700	605641830	9200	9200	9200	9200	0
31	20240424	202600	605641830	9200	9200	9200	9200	0
32	20240424	202500	605641830	9200	9200	9200	9200	592
33	20240424	202400	605641830	9200	9200	9200	9200	0
34	20240424	202300	605641830	9200	9200	9200	9200	0
35	20240424	202200	605641830	9200	9200	9200	9200	0
36	20240424	202100	605641830	9200	9200	9200	9200	0
37	20240424	202000	605641830	9200	9200	9200	9200	0
38	20240424	201900	605641830	9200	9200	9200	9200	0
39	20240424	201800	605641830	9200	9200	9200	9200	0
40	20240424	201700	605641830	9200	9200	9200	9200	0
41	20240424	201600	605641830	9200	9200	9200	9200	0
42	20240424	201500	605641830	9200	9200	9200	9200	0
43	20240424	201400	605641830	9200	9200	9200	9200	0
44	20240424	201300	605641830	9200	9200	9200	9200	0
45	20240424	201200	605641830	9200	9200	9200	9200	0
46	20240424	201100	605641830	9200	9200	9200	9200	0
47	20240424	201000	605641830	9200	9200	9200	9200	0
48	20240424	200900	605641830	9200	9200	9200	9200	0
49	20240424	200800	605641830	9200	9200	9200	9200	0
50	20240424	200700	605641830	9200	9200	9200	9200	0
51	20240424	200600	605641830	9200	9200	9200	9200	0
52	20240424	200500	605641830	9200	9200	9200	9200	0
53	20240424	200400	605641830	9200	9200	9200	9200	0
54	20240424	200300	605641830	9200	9200	9200	9200	0
55	20240424	200200	605641830	9200	9200	9200	9200	0
56	20240424	200100	605641830	9200	9200	9200	9200	0
57	20240424	200000	605641830	9200	9200	9200	9200	0
58	20240424	195900	605641830	9200	9200	9200	9200	0
59	20240424	195800	605641830	9200	9200	9200	9200	0
60	20240424	195700	605641830	9200	9200	9200	9200	0
61	20240424	195600	605641830	9200	9200	9200	9200	0
62	20240424	195500	605641830	9200	9200	9200	9200	592
63	20240424	195400	605641830	9200	9200	9200	9200	0
64	20240424	195300	605641830	9200	9200	9200	9200	0
65	20240424	195200	605641830	9200	9200	9200	9200	0
66	20240424	195100	605641830	9200	9200	9200	9200	0
67	20240424	195000	605641830	9200	9200	9200	9200	0
68	20240424	194900	605641830	9200	9200	9200	9200	0
69	20240424	194800	605641830	9200	9200	9200	9200	0
70	20240424	194700	605641830	9200	9200	9200	9200	0
71	20240424	194600	605641830	9200	9200	9200	9200	0
72	20240424	194500	605641830	9200	9200	9200	9200	0
73	20240424	194400	605641830	9200	9200	9200	9200	0
74	20240424	194300	605641830	9200	9200	9200	9200	0
75	20240424	194200	605641830	9200	9200	9200	9200	0
76	20240424	194100	605641830	9200	9200	9200	9200	0
77	20240424	194000	605641830	9200	9200	9200	9200	0
78	20240424	193900	605641830	9200	9200	9200	9200	0
79	20240424	193800	605641830	9200	9200	9200	9200	0
80	20240424	193700	605641830	9200	9200	9200	9200	0
81	20240424	193600	605641830	9200	9200	9200	9200	0
82	20240424	193500	605641830	9200	9200	9200	9200	0
83	20240424	193400	605641830	9200	9200	9200	9200	0
84	20240424	193300	605641830	9200	9200	9200	9200	0
85	20240424	193200	605641830	9200	9200	9200	9200	0
86	20240424	193100	605641830	9200	9200	9200	9200	0
87	20240424	193000	605641830	9200	9200	9200	9200	0
88	20240424	192900	605641830	9200	9200	9200	9200	0
89	20240424	192800	605641830	9200	9200	9200	9200	0
90	20240424	192700	605641830	9200	9200	9200	9200	0
91	20240424	192600	605641830	9200	9200	9200	9200	0
92	20240424	192500	605641830	9200	9200	9200	9200	592
93	20240424	192400	605641830	9200	9200	9200	9200	0
94	20240424	192300	605641830	9200	9200	9200	9200	0
95	20240424	192200	605641830	9200	9200	9200	9200	0
96	20240424	192100	605641830	9200	9200	9200	9200	0
97	20240424	192000	605641830	9200	9200	9200	9200	0
98	20240424	191900	605641830	9200	9200	9200	9200	0
99	20240424	191800	605641830	9200	9200	9200	9200	0
100	20240424	191700	605641830	9200	9200	9200	9200	0
101	20240424	191600	605641830	9200	9200	9200	9200	0
102	20240424	191500	605641830	9200	9200	9200	9200	0
103	20240424	191400	605641830	9200	9200	9200	9200	0
104	20240424	191300	605641830	9200	9200	9200	9200	0
105	20240424	191200	605641830	9200	9200	9200	9200	0
106	20240424	191100	605641830	9200	9200	9200	9200	0
107	20240424	191000	605641830	9200	9200	9200	9200	0
108	20240424	190900	605641830	9200	9200	9200	9200	0
109	20240424	190800	605641830	9200	9200	9200	9200	0
110	20240424	190700	605641830	9200	9200	9200	9200	0
111	20240424	190600	605641830	9200	9200	9200	9200	0
112	20240424	190500	605641830	9200	9200	9200	9200	0
113	20240424	190400	605641830	9200	9200	9200	9200	0
114	20240424	190300	605641830	9200	9200	9200	9200	0
115	20240424	190200	605641830	9200	9200	9200	9200	0
116	20240424	190100	605641830	9200	9200	9200	9200	0
117	20240424	190000	605641830	9200	9200	9200	9200	0
118	20240424	185900	605641830	9200	9200	9200	9200	0
119	20240424	185800	605641830	9200	9200	9200	9200	0
120	20240424	185700	605641830	9200	9200	9200	9200	0
121	20240424	185600	605641830	9200	9200	9200	9200	0
122	20240424	185500	605641830	9200	9200	9200	9200	592
123	20240424	185400	605641830	9200	9200	9200	9200	0
124	20240424	185300	605641830	9200	9200	9200	9200	0
125	20240424	185200	605641830	9200	9200	9200	9200	0
126	20240424	185100	605641830	9200	9200	9200	9200	0
127	20240424	185000	605641830	9200	9200	9200	9200	0
128	20240424	184900	605641830	9200	9200	9200	9200	0
129	20240424	184800	605641830	9200	9200	9200	9200	0
130	20240424	184700	605641830	9200	9200	9200	9200	0
131	20240424	184600	605641830	9200	9200	9200	9200	0
132	20240424	184500	605641830	9200	9200	9200	9200	0
133	20240424	184400	605641830	9200	9200	9200	9200	0
134	20240424	184300	605641830	9200	9200	9200	9200	0
135	20240424	184200	605641830	9200	9200	9200	9200	0
136	20240424	184100	605641830	9200	9200	9200	9200	0
137	20240424	184000	605641830	9200	9200	9200	9200	0
138	20240424	183900	605641830	9200	9200	9200	9200	0
139	20240424	183800	605641830	9200	9200	9200	9200	0
140	20240424	183700	605641830	9200	9200	9200	9200	0
141	20240424	183600	605641830	9200	9200	9200	9200	0
142	20240424	183500	605641830	9200	9200	9200	9200	0
143	20240424	183400	605641830	9200	9200	9200	9200	0
144	20240424	183300	605641830	9200	9200	9200	9200	0
145	20240424	183200	605641830	9200	9200	9200	9200	0
146	20240424	183100	605641830	9200	9200	9200	9200	0
147	20240424	183000	605641830	9200	9200	9200	9200	0
148	20240424	182900	605641830	9200	9200	9200	9200	0
149	20240424	182800	605641830	9200	9200	9200	9200	0
150	20240424	182700	605641830	9200	9200	9200	9200	0
151	20240424	182600	605641830	9200	9200	9200	9200	0
152	20240424	182500	605641830	9200	9200	9200	9200	592
153	20240424	182400	605641830	9200	9200	9200	9200	0
154	20240424	182300	605641830	9200	9200	9200	9200	0
155	20240424	182200	605641830	9200	9200	9200	9200	0
156	20240424	182100	605641830	9200	9200	9200	9200	0
157	20240424	182000	605641830	9200	9200	9200	9200	0
158	20240424	181900	605641830	9200	9200	9200	9200	0
159	20240424	181800	605641830	9200	9200	9200	9200	0
160	20240424	181700	605641830	9200	9200	9200	9200	0
161	20240424	181600	605641830	9200	9200	9200	9200	0
162	20240424	181500	605641830	9200	9200	9200	9200	0
163	20240424	181400	605641830	9200	9200	9200	9200	0
164	20240424	181300	605641830	9200	9200	9200	9200	0
165	20240424	181200	605641830	9200	9200	9200	9200	0
166	20240424	181100	605641830	9200	9200	9200	9200	0
167	20240424	181000	605641830	9200	9200	9200	9200	0
168	20240424	180900	605641830	9200	9200	9200	9200	0
169	20240424	180800	605641830	9200	9200	9200	9200	0
170	20240424	180700	605641830	9200	9200	9200	9200	0
171	20240424	180600	605641830	9200	9200	9200	9200	0
172	20240424	180500	605641830	9200	9200	9200	9200	0
173	20240424	180400	605641830	9200	9200	9200	9200	0
174	20240424	180300	605641830	9200	9200	9200	9200	0
175	20240424	180200	605641830	9200	9200	9200	9200	0
176	20240424	180100	605641830	9200	9200	9200	9200	0
177	20240424	180000	605641830	9200	9200	9200	9200	0
178	20240424	175900	605641830	9200	9200	9200	9200	0
179	20240424	175800	605641830	9200	9200	9200	9200	0
180	20240424	175700	605641830	9200	9200	9200	9200	0
181	20240424	175600	605641830	9200	9200	9200	9200	0
182	20240424	175500	605641830	9200	9200	9200	9200	592
183	20240424	175400	605641830	9200	9200	9200	9200	0
184	20240424	175300	605641830	9200	9200	9200	9200	0
185	20240424	175200	605641830	9200	9200	9200	9200	0
186	20240424	175100	605641830	9200	9200	9200	9200	0
187	20240424	175000	605641830	9200	9200	9200	9200	0
188	20240424	174900	605641830	9200	9200	9200	9200	0
189	20240424	174800	605641830	9200	9200	9200	9200	0
190	20240424	174700	605641830	9200	9200	9200	9200	0
191	20240424	174600	605641830	9200	9200	9200	9200	0
192	20240424	174500	605641830	9200	9200	9200	9200	0
193	20240424	174400	605641830	9200	9200	9200	9200	0
194	20240424	174300	605641830	9200	9200	9200	9200	0
195	20240424	174200	605641830	9200	9200	9200	9200	0
196	20240424	174100	605641830	9200	9200	9200	9200	0
197	20240424	174000	605641830	9200	9200	9200	9200	0
198	20240424	173900	605641830	9200	9200	9200	9200	0
199	20240424	173800	605641830	9200	9200	9200	9200	0
200	20240424	173700	605641830	9200	9200	9200	9200	0
201	20240424	173600	605641830	9200	9200	9200	9200	0
202	20240424	173500	605641830	9200	9200	9200	9200	0
203	20240424	173400	605641830	9200	9200	9200	9200	0
204	20240424	173300	605641830	9200	9200	9200	9200	0
205	20240424	173200	605641830	9200	9200	9200	9200	0
206	20240424	173100	605641830	9200	9200	9200	9200	0
207	20240424	173000	605641830	9200	9200	9200	9200	0
208	20240424	172900	605641830	9200	9200	9200	9200	0
209	20240424	172800	605641830	9200	9200	9200	9200	0
210	20240424	172700	605641830	9200	9200	9200	9200	0
211	20240424	172600	605641830	9200	9200	9200	9200	0
212	20240424	172500	605641830	9200	9200	9200	9200	592
213	20240424	172400	605641830	9200	9200	9200	9200	0
214	20240424	172300	605641830	9200	9200	9200	9200	0
215	20240424	172200	605641830	9200	9200	9200	9200	0
216	20240424	172100	605641830	9200	9200	9200	9200	0
217	20240424	172000	605641830	9200	9200	9200	9200	0
218	20240424	171900	605641830	9200	9200	9200	9200	0
219	20240424	171800	605641830	9200	9200	9200	9200	0
220	20240424	171700	605641830	9200	9200	9200	9200	0
221	20240424	171600	605641830	9200	9200	9200	9200	0
222	20240424	171500	605641830	9200	9200	9200	9200	0
223	20240424	171400	605641830	9200	9200	9200	9200	0
224	20240424	171300	605641830	9200	9200	9200	9200	0
225	20240424	171200	605641830	9200	9200	9200	9200	0
226	20240424	171100	605641830	9200	9200	9200	9200	0
227	20240424	171000	605641830	9200	9200	9200	9200	0
228	20240424	170900	605641830	9200	9200	9200	9200	0
229	20240424	170800	605641830	9200	9200	9200	9200	0
230	20240424	170700	605641830	9200	9200	9200	9200	0
231	20240424	170600	605641830	9200	9200	9200	9200	0
232	20240424	170500	605641830	9200	9200	9200	9200	0
233	20240424	170400	605641830	9200	9200	9200	9200	0
234	20240424	170300	605641830	9200	9200	9200	9200	0
235	20240424	170200	605641830	9200	9200	9200	9200	0
236	20240424	170100	605641830	9200	9200	9200	9200	0
237	20240424	170000	605641830	9200	9200	9200	9200	0
238	20240424	165900	605641830	9200	9200	9200	9200	0
239	20240424	165800	605641830	9200	9200	9200	9200	0
240	20240424	165700	605641830	9200	9200	9200	9200	0
241	20240424	165600	605641830	9200	9200	9200	9200	0
242	20240424	165500	605641830	9200	9200	9200	9200	592
243	20240424	165400	605641830	9200	9200	9200	9200	0
244	20240424	165300	605641830	9200	9200	9200	9200	0
245	20240424	165200	605641830	9200	9200	9200	9200	0
246	20240424	165100	605641830	9200	9200	9200	9200	0
247	20240424	165000	605641830	9200	9200	9200	9200	0
248	20240424	164900	605641830	9200	9200	9200	9200	0
249	20240424	164800	605641830	9200	9200	9200	9200	0
250	20240424	164700	605641830	9200	9200	9200	9200	0
251	20240424	164600	605641830	9200	9200	9200	9200	0
252	20240424	164500	605641830	9200	9200	9200	9200	0
253	20240424	164400	605641830	9200	9200	9200	9200	0
254	20240424	164300	605641830	9200	9200	9200	9200	0
255	20240424	164200	605641830	9200	9200	9200	9200	0
256	20240424	164100	605641830	9200	9200	9200	9200	0
257	20240424	164000	605641830	9200	9200	9200	9200	0
258	20240424	163900	605641830	9200	9200	9200	9200	0
259	20240424	163800	605641830	9200	9200	9200	9200	0
260	20240424	163700	605641830	9200	9200	9200	9200	0
261	20240424	163600	605641830	9200	9200	9200	9200	0
262	20240424	163500	605641830	9200	9200	9200	9200	0
263	20240424	163400	605641830	9200	9200	9200	9200	0
264	20240424	163300	605641830	9200	9200	9200	9200	0
265	20240424	163200	605641830	9200	9200	9200	9200	0
266	20240424	163100	605641830	9200	9200	9200	9200	0
267	20240424	163000	605641830	9200	9200	9200	9200	0
268	20240424	162900	605641830	9200	9200	9200	9200	0
269	20240424	162800	605641830	9200	9200	9200	9200	0
270	20240424	162700	605641830	9200	9200	9200	9200	0
271	20240424	162600	605641830	9200	9200	9200	9200	0
272	20240424	162500	605641830	9200	9200	9200	9200	592
273	20240424	162400	605641830	9200	9200	9200	9200	0
274	20240424	162300	605641830	9200	9200	9200	9200	0
275	20240424	162200	605641830	9200	9200	9200	9200	0
276	20240424	162100	605641830	9200	9200	9200	9200	0
277	20240424	162000	605641830	9200	9200	9200	9200	0
278	20240424	161900	605641830	9200	9200	9200	9200	0
279	20240424	161800	605641830	9200	9200	9200	9200	0
280	20240424	161700	605641830	9200	9200	9200	9200	0
281	20240424	161600	605641830	9200	9200	9200	9200	0
282	20240424	161500	605641830	9200	9200	9200	9200	0
283	20240424	161400	605641830	9200	9200	9200	9200	0
284	20240424	161300	605641830	9200	9200	9200	9200	0
285	20240424	161200	605641830	9200	9200	9200	9200	0
286	20240424	161100	605641830	9200	9200	9200	9200	0
287	20240424	161000	605641830	9200	9200	9200	9200	0
288	20240424	160900	605641830	9200	9200	9200	9200	0
289	20240424	160800	605641830	9200	9200	9200	9200	0
290	20240424	160700	605641830	9200	9200	9200	9200	0
291	20240424	160600	605641830	9200	9200	9200	9200	0
292	20240424	160500	605641830	9200	9200	9200	9200	0
293	20240424	160400	605641830	9200	9200	9200	9200	0
294	20240424	160300	605641830	9200	9200	9200	9200	0
295	20240424	160200	605641830	9200	9200	9200	9200	0
296	20240424	160100	605641830	9200	9200	9200	9200	0
297	20240424	160000	605641830	9200	9200	9200	9200	0
298	20240424	155900	605641830	9200	9200	9200	9200	0
299	20240424	155800	605641830	9200	9200	9200	9200	0
300	20240424	155700	605641830	9200	9200	9200	9200	0
301	20240424	155600	605641830	9200	9200	9200	9200	0
302	20240424	155500	605641830	9200	9200	9200	9200	592
303	20240424	155400	605641830	9200	9200	9200	9200	0
304	20240424	155300	605641830	9200	9200	9200	9200	0
305	20240424	155200	605641830	9200	9200	9200	9200	0
306	20240424	155100	605641830	9200	9200	9200	9200	0
307	20240424	155000	605641830	9200	9200	9200	9200	0
308	20240424	154900	605641830	9200	9200	9200	9200	0
309	20240424	154800	605641830	9200	9200	9200	9200	0
310	20240424	154700	605641830	9200	9200	9200	9200	0
311	20240424	154600	605641830	9200	9200	9200	9200	0
312	20240424	154500	605641830	9200	9200	9200	9200	0
313	20240424	154400	605641830	9200	9200	9200	9200	0
314	20240424	154300	605641830	9200	9200	9200	9200	0
315	20240424	154200	605641830	9200	9200	9200	9200	0
316	20240424	154100	605641830	9200	9200	9200	9200	0
317	20240424	154000	605641830	9200	9200	9200	9200	0
318	20240424	153900	605641830	9200	9200	9200	9200	0
319	20240424	153800	605641830	9200	9200	9200	9200	0
320	20240424	153700	605641830	9200	9200	9200	9200	0
321	20240424	153600	605641830	9200	9200	9200	9200	0
322	20240424	153500	605641830	9200	9200	9200	9200	0
323	20240424	153400	605641830	9200	9200	9200	9200	0
324	20240424	153300	605641830	9200	9200	9200	9200	0
325	20240424	153200	605641830	9200	9200	9200	9200	0
326	20240424	153100	605641830	9200	9200	9200	9200	0
327	20240424	153000	605641830	9200	9200	9200	9200	592
328	20240424	152900	600195430	9220	9220	9220	9220	0
329	20240424	152800	600195430	9220	9220	9220	9220	0
330	20240424	152700	600195430	9220	9220	9220	9220	0
331	20240424	152600	600195430	9220	9220	9220	9220	0
332	20240424	152500	600195430	9220	9220	9220	9220	0
333	20240424	152400	600195430	9220	9220	9220	9220	0
334	20240424	152300	600195430	9220	9220	9220	9220	0
335	20240424	152200	600195430	9220	9220	9220	9220	0
336	20240424	152100	600195430	9220	9220	9220	9220	0
337	20240424	152000	600195430	9220	9220	9220	9220	0
338	20240424	151900	600195430	9220	9220	9220	9220	2
339	20240424	151800	600176990	9220	9220	9220	9220	0
340	20240424	151700	600176990	9220	9220	9220	9220	0
341	20240424	151600	600176990	9220	9200	9220	9180	131
342	20240424	151500	598973850	9220	9220	9220	9220	0
343	20240424	151400	598973850	9220	9200	9220	9200	30
344	20240424	151300	598697830	9220	9210	9220	9210	2
345	20240424	151200	598679400	9220	9220	9220	9220	0
346	20240424	151100	598679400	9220	9220	9220	9220	1
347	20240424	151000	598670180	9220	9180	9220	9180	8
348	20240424	150900	598596660	9230	9180	9230	9180	4
349	20240424	150800	598559890	9230	9190	9230	9190	1315
350	20240424	150700	586467180	9190	9190	9190	9180	66
351	20240424	150600	585861170	9190	9180	9190	9180	105
352	20240424	150500	584897260	9190	9190	9190	9190	1
353	20240424	150400	584888070	9180	9180	9190	9180	3
354	20240424	150300	584860520	9190	9190	9190	9190	2
355	20240424	150200	584842140	9190	9190	9190	9190	0
356	20240424	150100	584842140	9190	9180	9190	9180	24
357	20240424	150000	584621810	9190	9190	9190	9180	1775
358	20240424	145900	568319330	9190	9190	9190	9190	0
359	20240424	145800	568319330	9190	9190	9190	9190	10
360	20240424	145700	568227430	9200	9200	9200	9200	55
361	20240424	145600	567721430	9200	9200	9200	9200	0
362	20240424	145500	567721430	9200	9200	9200	9200	5
363	20240424	145400	567675430	9200	9200	9200	9200	50
364	20240424	145300	567215430	9200	9200	9200	9200	0
365	20240424	145200	567215430	9200	9200	9200	9200	0
366	20240424	145100	567215430	9200	9190	9200	9190	24
367	20240424	145000	566994840	9200	9200	9200	9200	41
368	20240424	144900	566617640	9220	9220	9220	9220	11
369	20240424	144800	566516220	9220	9220	9220	9220	0
370	20240424	144700	566516220	9220	9210	9220	9210	16
371	20240424	144600	566368850	9210	9210	9210	9210	0
372	20240424	144500	566368850	9210	9210	9210	9210	13
373	20240424	144400	566249120	9230	9230	9230	9230	0
374	20240424	144300	566249120	9230	9230	9230	9230	4
375	20240424	144200	566212200	9230	9230	9230	9230	0
376	20240424	144100	566212200	9230	9230	9230	9230	1
377	20240424	144000	566202970	9200	9200	9200	9200	95
378	20240424	143900	565328970	9230	9230	9230	9230	0
379	20240424	143800	565328970	9230	9230	9230	9230	0
380	20240424	143700	565328970	9230	9230	9230	9230	0
381	20240424	143600	565328970	9230	9230	9230	9230	4
382	20240424	143500	565292050	9230	9230	9230	9230	0
383	20240424	143400	565292050	9230	9230	9230	9230	10
384	20240424	143300	565199750	9230	9200	9230	9200	55
385	20240424	143200	564692850	9230	9210	9230	9210	101
386	20240424	143100	563761900	9230	9230	9230	9230	0
387	20240424	143000	563761900	9230	9230	9230	9230	9
388	20240424	142900	563678830	9230	9230	9230	9230	0
389	20240424	142800	563678830	9230	9230	9230	9230	0
390	20240424	142700	563678830	9230	9230	9230	9230	0
391	20240424	142600	563678830	9230	9230	9230	9230	0
392	20240424	142500	563678830	9230	9230	9230	9230	0
393	20240424	142400	563678830	9230	9230	9230	9230	0
394	20240424	142300	563678830	9230	9230	9230	9230	0
395	20240424	142200	563678830	9230	9230	9230	9230	0
396	20240424	142100	563678830	9230	9230	9230	9230	0
397	20240424	142000	563678830	9230	9230	9230	9230	1
398	20240424	141900	563669600	9230	9220	9230	9220	80
399	20240424	141800	562931500	9230	9230	9230	9230	1
400	20240424	141700	562922270	9220	9220	9220	9220	0
401	20240424	141600	562922270	9220	9220	9220	9220	0
402	20240424	141500	562922270	9220	9220	9220	9220	0
403	20240424	141400	562922270	9220	9220	9220	9220	0
404	20240424	141300	562922270	9220	9220	9220	9220	67
405	20240424	141200	562304530	9220	9220	9220	9220	0
406	20240424	141100	562304530	9220	9220	9220	9220	0
407	20240424	141000	562304530	9220	9220	9220	9220	0
408	20240424	140900	562304530	9220	9220	9220	9220	100
409	20240424	140800	561382530	9220	9220	9220	9220	2
410	20240424	140700	561364090	9220	9220	9220	9220	0
411	20240424	140600	561364090	9220	9220	9220	9220	0
412	20240424	140500	561364090	9220	9220	9220	9220	0
413	20240424	140400	561364090	9220	9220	9220	9220	0
414	20240424	140300	561364090	9220	9220	9220	9220	0
415	20240424	140200	561364090	9220	9220	9220	9220	2
416	20240424	140100	561345650	9220	9220	9220	9220	0
417	20240424	140000	561345650	9220	9200	9220	9200	66
418	20240424	135900	560738430	9240	9240	9240	9240	0
419	20240424	135800	560738430	9240	9240	9240	9240	0
420	20240424	135700	560738430	9240	9240	9240	9240	0
421	20240424	135600	560738430	9240	9240	9240	9240	0
422	20240424	135500	560738430	9240	9240	9240	9240	0
423	20240424	135400	560738430	9240	9200	9240	9200	2
424	20240424	135300	560719990	9230	9200	9230	9200	544
425	20240424	135200	555698900	9210	9210	9210	9210	1
426	20240424	135100	555689690	9240	9240	9240	9240	0
427	20240424	135000	555689690	9240	9200	9240	9200	6
428	20240424	134900	555634380	9240	9240	9240	9240	0
429	20240424	134800	555634380	9240	9240	9240	9240	0
430	20240424	134700	555634380	9240	9220	9240	9190	1001
431	20240424	134600	546428970	9260	9250	9260	9250	5
432	20240424	134500	546382690	9260	9260	9260	9260	0
433	20240424	134400	546382690	9260	9260	9260	9260	0
434	20240424	134300	546382690	9260	9260	9260	9260	0
435	20240424	134200	546382690	9260	9260	9260	9260	0
436	20240424	134100	546382690	9260	9260	9260	9260	1
437	20240424	134000	546373430	9260	9260	9260	9260	0
438	20240424	133900	546373430	9260	9260	9260	9260	0
439	20240424	133800	546373430	9260	9260	9260	9260	0
440	20240424	133700	546373430	9260	9260	9260	9260	13
441	20240424	133600	546253050	9260	9260	9260	9260	2
442	20240424	133500	546234530	9210	9270	9270	9210	251
443	20240424	133400	543921750	9230	9230	9230	9230	1
444	20240424	133300	543912520	9290	9290	9290	9290	0
445	20240424	133200	543912520	9290	9290	9290	9290	0
446	20240424	133100	543912520	9290	9220	9290	9220	17
447	20240424	133000	543755710	9300	9300	9300	9300	0
448	20240424	132900	543755710	9300	9300	9300	9300	3
449	20240424	132800	543727810	9290	9290	9290	9290	538
450	20240424	132700	538729790	9290	9290	9290	9290	0
451	20240424	132600	538729790	9290	9230	9300	9230	2501
452	20240424	132500	515510170	9190	9210	9240	9190	519
453	20240424	132400	510733890	9240	9240	9240	9240	0
454	20240424	132300	510733890	9240	9240	9240	9240	2
455	20240424	132200	510715410	9240	9240	9240	9240	0
456	20240424	132100	510715410	9240	9240	9240	9240	0
457	20240424	132000	510715410	9240	9240	9240	9240	0
458	20240424	131900	510715410	9240	9240	9240	9240	0
459	20240424	131800	510715410	9240	9240	9240	9240	0
460	20240424	131700	510715410	9240	9230	9240	9230	94
461	20240424	131600	509847760	9260	9260	9260	9260	1
462	20240424	131500	509838500	9260	9260	9260	9260	0
463	20240424	131400	509838500	9260	9260	9260	9260	0
464	20240424	131300	509838500	9260	9260	9260	9260	0
465	20240424	131200	509838500	9260	9260	9260	9260	0
466	20240424	131100	509838500	9260	9280	9280	9250	118
467	20240424	131000	508745800	9210	9300	9300	9210	201
468	20240424	130900	506893450	9240	9240	9240	9240	67
469	20240424	130800	506274370	9310	9300	9310	9300	2008
470	20240424	130700	487599960	9300	9300	9300	9300	3
471	20240424	130600	487572060	9310	9310	9310	9310	1
472	20240424	130500	487562750	9300	9290	9300	9290	805
473	20240424	130400	480079030	9300	9290	9300	9280	1754
474	20240424	130300	463773340	9300	9250	9300	9250	4883
475	20240424	130200	418435990	9250	9250	9250	9250	53
476	20240424	130100	417945740	9260	9260	9260	9250	121
477	20240424	130000	416826280	9260	9250	9260	9250	1204
478	20240424	125900	405689270	9250	9240	9250	9240	2396
479	20240424	125800	383531870	9230	9190	9230	9190	1202
480	20240424	125700	372462220	9190	9190	9190	9190	2
481	20240424	125600	372443840	9190	9190	9190	9190	0
482	20240424	125500	372443840	9190	9190	9190	9190	0
483	20240424	125400	372443840	9190	9190	9190	9190	0
484	20240424	125300	372443840	9190	9190	9190	9190	0
485	20240424	125200	372443840	9190	9180	9190	9180	111
486	20240424	125100	371423760	9180	9180	9180	9180	71
487	20240424	125000	370771980	9180	9180	9180	9180	0
488	20240424	124900	370771980	9180	9180	9180	9180	0
489	20240424	124800	370771980	9180	9180	9180	9180	0
490	20240424	124700	370771980	9180	9180	9180	9180	0
491	20240424	124600	370771980	9180	9180	9180	9180	0
492	20240424	124500	370771980	9180	9180	9180	9180	0
493	20240424	124400	370771980	9180	9180	9180	9180	0
494	20240424	124300	370771980	9180	9180	9180	9180	4
495	20240424	124200	370735260	9180	9180	9180	9180	0
496	20240424	124100	370735260	9180	9180	9180	9180	0
497	20240424	124000	370735260	9180	9150	9180	9150	96
498	20240424	123900	369856830	9160	9160	9160	9160	5
499	20240424	123800	369811030	9160	9160	9160	9160	58
500	20240424	123700	369279750	9160	9160	9160	9160	0
501	20240424	123600	369279750	9160	9160	9160	9160	0
502	20240424	123500	369279750	9160	9160	9160	9160	1
503	20240424	123400	369270590	9160	9160	9160	9150	156
504	20240424	123300	367842630	9160	9180	9180	9160	255
505	20240424	123200	365506790	9160	9160	9160	9160	9
506	20240424	123100	365424350	9180	9180	9180	9180	0
507	20240424	123000	365424350	9180	9180	9180	9180	0
508	20240424	122900	365424350	9180	9180	9180	9180	7
509	20240424	122800	365360090	9180	9180	9180	9180	6
510	20240424	122700	365305010	9180	9180	9180	9180	17
511	20240424	122600	365148950	9180	9180	9180	9180	0
512	20240424	122500	365148950	9180	9180	9180	9180	0
513	20240424	122400	365148950	9180	9180	9180	9180	3
514	20240424	122300	365121410	9170	9190	9190	9170	196
515	20240424	122200	363323890	9190	9190	9190	9190	0
516	20240424	122100	363323890	9190	9190	9190	9190	0
517	20240424	122000	363323890	9190	9190	9190	9190	0
518	20240424	121900	363323890	9190	9190	9190	9190	0
519	20240424	121800	363323890	9190	9190	9190	9190	5
520	20240424	121700	363277940	9190	9190	9190	9190	0
521	20240424	121600	363277940	9190	9190	9190	9190	0
522	20240424	121500	363277940	9190	9190	9190	9190	1
523	20240424	121400	363268750	9180	9180	9190	9180	102
524	20240424	121300	362332370	9180	9180	9180	9180	0
525	20240424	121200	362332370	9180	9180	9180	9180	0
526	20240424	121100	362332370	9180	9180	9180	9180	3
527	20240424	121000	362304830	9170	9170	9170	9170	158
528	20240424	120900	360855970	9170	9170	9170	9170	100
529	20240424	120800	359938970	9170	9170	9170	9170	0
530	20240424	120700	359938970	9170	9170	9170	9170	7
531	20240424	120600	359874780	9170	9170	9170	9170	33
532	20240424	120500	359572170	9170	9160	9170	9160	116
533	20240424	120400	358509580	9160	9160	9160	9160	0
534	20240424	120300	358509580	9160	9160	9160	9160	0
535	20240424	120200	358509580	9160	9160	9160	9160	5
536	20240424	120100	358463780	9170	9170	9170	9170	0
537	20240424	120000	358463780	9170	9170	9170	9170	0
538	20240424	115900	358463780	9170	9170	9170	9170	48
539	20240424	115800	358023620	9140	9150	9150	9140	396
540	20240424	115700	354403240	9170	9170	9170	9170	1
541	20240424	115600	354394070	9170	9170	9170	9170	0
542	20240424	115500	354394070	9170	9170	9170	9170	0
543	20240424	115400	354394070	9170	9170	9170	9170	43
544	20240424	115300	353999760	9170	9170	9170	9170	5
545	20240424	115200	353953910	9170	9170	9170	9170	4
546	20240424	115100	353917230	9180	9160	9180	9150	603
547	20240424	115000	348399650	9160	9160	9160	9160	1
548	20240424	114900	348390490	9180	9180	9180	9180	0
549	20240424	114800	348390490	9180	9180	9180	9180	0
550	20240424	114700	348390490	9180	9180	9180	9180	0
551	20240424	114600	348390490	9180	9180	9180	9180	0
552	20240424	114500	348390490	9180	9180	9180	9180	1
553	20240424	114400	348381310	9150	9180	9180	9150	166
554	20240424	114300	346862380	9160	9150	9160	9150	25
555	20240424	114200	346633480	9160	9180	9180	9160	26
556	20240424	114100	346395020	9180	9180	9180	9180	2
557	20240424	114000	346376660	9150	9180	9180	9150	1601
558	20240424	113900	331727290	9160	9170	9170	9160	581
559	20240424	113800	326405080	9190	9190	9190	9190	0
560	20240424	113700	326405080	9190	9190	9190	9190	0
561	20240424	113600	326405080	9190	9180	9190	9180	19
562	20240424	113500	326230620	9170	9180	9190	9170	341
563	20240424	113400	323103380	9190	9190	9190	9190	0
564	20240424	113300	323103380	9190	9190	9190	9190	0
565	20240424	113200	323103380	9190	9190	9190	9190	0
566	20240424	113100	323103380	9190	9190	9190	9190	100
567	20240424	113000	322184380	9190	9190	9190	9190	1
568	20240424	112900	322175190	9170	9190	9190	9170	674
569	20240424	112800	315994400	9190	9190	9190	9180	278
570	20240424	112700	313442330	9190	9190	9190	9190	3
571	20240424	112600	313414760	9190	9180	9190	9180	104
572	20240424	112500	312460030	9200	9200	9200	9200	0
573	20240424	112400	312460030	9200	9200	9200	9200	0
574	20240424	112300	312460030	9200	9200	9200	9200	0
575	20240424	112200	312460030	9200	9200	9200	9200	0
576	20240424	112100	312460030	9200	9200	9200	9200	0
577	20240424	112000	312460030	9200	9200	9200	9200	2
578	20240424	111900	312441630	9220	9220	9220	9220	5
579	20240424	111800	312395530	9220	9190	9220	9190	23
580	20240424	111700	312184100	9190	9190	9190	9190	12
581	20240424	111600	312073820	9190	9190	9190	9190	0
582	20240424	111500	312073820	9190	9190	9190	9190	103
583	20240424	111400	311127250	9190	9190	9190	9190	1
584	20240424	111300	311118060	9190	9190	9190	9190	0
585	20240424	111200	311118060	9190	9190	9190	9190	0
586	20240424	111100	311118060	9190	9190	9190	9190	0
587	20240424	111000	311118060	9190	9190	9190	9180	1333
588	20240424	110900	298880990	9200	9200	9200	9200	0
589	20240424	110800	298880990	9200	9200	9200	9200	0
590	20240424	110700	298880990	9200	9200	9200	9200	19
591	20240424	110600	298706190	9230	9230	9230	9230	0
592	20240424	110500	298706190	9230	9230	9230	9230	0
593	20240424	110400	298706190	9230	9230	9230	9230	0
594	20240424	110300	298706190	9230	9230	9230	9230	0
595	20240424	110200	298706190	9230	9230	9230	9230	0
596	20240424	110100	298706190	9230	9230	9230	9230	0
597	20240424	110000	298706190	9230	9220	9230	9220	2
598	20240424	105900	298687740	9200	9200	9200	9200	10
599	20240424	105800	298595740	9230	9230	9230	9230	0
600	20240424	105700	298595740	9230	9230	9230	9230	0
601	20240424	105600	298595740	9230	9230	9230	9230	0
602	20240424	105500	298595740	9230	9230	9230	9230	0
603	20240424	105400	298595740	9230	9230	9230	9230	0
604	20240424	105300	298595740	9230	9230	9230	9230	0
605	20240424	105200	298595740	9230	9230	9230	9230	0
606	20240424	105100	298595740	9230	9230	9230	9230	0
607	20240424	105000	298595740	9230	9230	9230	9230	0
608	20240424	104900	298595740	9230	9200	9230	9180	161
609	20240424	104800	297117160	9230	9230	9230	9230	0
610	20240424	104700	297117160	9230	9230	9230	9230	0
611	20240424	104600	297117160	9230	9230	9230	9230	2
612	20240424	104500	297098700	9230	9230	9230	9230	0
613	20240424	104400	297098700	9230	9180	9230	9180	3
614	20240424	104300	297071060	9230	9230	9230	9230	0
615	20240424	104200	297071060	9230	9200	9230	9180	512
616	20240424	104100	292369630	9200	9200	9230	9200	61
617	20240424	104000	291808400	9240	9240	9240	9240	0
618	20240424	103900	291808400	9240	9240	9240	9200	2065
619	20240424	103800	272810000	9250	9250	9250	9250	0
620	20240424	103700	272810000	9250	9250	9250	9250	0
621	20240424	103600	272810000	9250	9250	9250	9250	0
622	20240424	103500	272810000	9250	9250	9250	9250	0
623	20240424	103400	272810000	9250	9230	9250	9210	27
624	20240424	103300	272561000	9250	9250	9250	9250	13
625	20240424	103200	272440750	9250	9230	9250	9230	57
626	20240424	103100	271914580	9230	9230	9230	9230	82
627	20240424	103000	271157720	9210	9210	9210	9210	0
628	20240424	102900	271157720	9210	9210	9210	9210	0
629	20240424	102800	271157720	9210	9210	9210	9210	5
630	20240424	102700	271111670	9200	9260	9260	9200	250
631	20240424	102600	268799400	9260	9260	9260	9260	9
632	20240424	102500	268716060	9260	9260	9260	9260	0
633	20240424	102400	268716060	9260	9260	9260	9260	0
634	20240424	102300	268716060	9260	9260	9260	9260	100
635	20240424	102200	267790060	9260	9260	9260	9260	4
636	20240424	102100	267753020	9210	9230	9230	9210	1052
637	20240424	102000	258063120	9260	9230	9260	9230	217
638	20240424	101900	256059900	9260	9260	9260	9260	2
639	20240424	101800	256041380	9230	9270	9270	9230	61
640	20240424	101700	255476350	9270	9270	9270	9270	0
641	20240424	101600	255476350	9270	9270	9270	9270	0
642	20240424	101500	255476350	9270	9270	9270	9260	17
643	20240424	101400	255318860	9280	9270	9280	9270	5
644	20240424	101300	255272480	9280	9260	9280	9260	323
645	20240424	101200	252281110	9260	9260	9260	9260	1
646	20240424	101100	252271850	9260	9260	9260	9260	0
647	20240424	101000	252271850	9260	9260	9260	9220	54
648	20240424	100900	251773810	9230	9260	9260	9230	120
649	20240424	100800	250666000	9260	9260	9260	9260	0
650	20240424	100700	250666000	9260	9250	9260	9250	8
651	20240424	100600	250591990	9260	9260	9260	9260	0
652	20240424	100500	250591990	9260	9260	9260	9260	1
653	20240424	100400	250582730	9260	9260	9260	9260	0
654	20240424	100300	250582730	9260	9260	9260	9260	1
655	20240424	100200	250573470	9260	9260	9260	9260	6
656	20240424	100100	250517910	9230	9250	9260	9230	83
657	20240424	100000	249751080	9260	9260	9260	9250	137
658	20240424	095900	248483790	9260	9250	9260	9250	28
659	20240424	095800	248224760	9260	9260	9260	9260	63
660	20240424	095700	247641380	9260	9260	9260	9260	6
661	20240424	095600	247585820	9260	9270	9270	9260	19
662	20240424	095500	247409870	9280	9280	9280	9280	2
663	20240424	095400	247391310	9280	9280	9280	9280	1
664	20240424	095300	247382030	9280	9290	9290	9260	305
665	20240424	095200	244557610	9290	9260	9290	9260	119
666	20240424	095100	243453000	9290	9290	9290	9260	11
667	20240424	095000	243351080	9300	9300	9300	9300	3
668	20240424	094900	243323180	9310	9280	9310	9280	2210
669	20240424	094800	222770600	9270	9270	9270	9270	45
670	20240424	094700	222353450	9280	9280	9280	9250	139
671	20240424	094600	221063620	9280	9290	9290	9280	6
672	20240424	094500	221007930	9290	9290	9290	9290	8
673	20240424	094400	220933610	9290	9280	9300	9280	3637
674	20240424	094300	187120170	9280	9280	9290	9270	1195
675	20240424	094200	176022590	9270	9250	9280	9250	1394
676	20240424	094100	163098870	9240	9240	9240	9240	212
677	20240424	094000	161139990	9240	9220	9240	9220	17
678	20240424	093900	160983210	9220	9230	9230	9220	174
679	20240424	093800	159378430	9230	9220	9240	9220	712
680	20240424	093700	152807390	9220	9220	9220	9220	32
681	20240424	093600	152512350	9220	9220	9220	9220	10
682	20240424	093500	152420150	9220	9220	9220	9220	0
683	20240424	093400	152420150	9220	9210	9220	9210	739
684	20240424	093300	145608300	9210	9210	9210	9210	2
685	20240424	093200	145589880	9190	9190	9220	9190	2126
686	20240424	093100	126049930	9230	9230	9230	9200	594
687	20240424	093000	120578320	9230	9230	9230	9230	179
688	20240424	092900	118926150	9280	9300	9300	9220	157
689	20240424	092800	117478230	9310	9250	9310	9200	7798
690	20240424	092700	45126140	9240	9200	9240	9200	967
691	20240424	092600	36198240	9200	9200	9200	9200	42
692	20240424	092500	35811840	9200	9200	9200	9200	20
693	20240424	092400	35627840	9200	9200	9200	9200	0
694	20240424	092300	35627840	9200	9200	9200	9200	0
695	20240424	092200	35627840	9200	9180	9200	9180	323
696	20240424	092100	32662680	9180	9180	9180	9180	336
697	20240424	092000	29578200	9180	9180	9180	9180	230
698	20240424	091900	27466800	9180	9180	9180	9180	1
699	20240424	091800	27457620	9180	9180	9180	9180	298
700	20240424	091700	24721980	9180	9180	9180	9180	276
701	20240424	091600	22188300	9180	9160	9180	9160	248
702	20240424	091500	19916600	9170	9180	9180	9170	185
703	20240424	091400	18218750	9180	9180	9180	9170	65
704	20240424	091300	17622650	9180	9170	9180	9170	280
705	20240424	091200	15055020	9180	9180	9180	9180	15
706	20240424	091100	14917320	9170	9180	9180	9170	54
707	20240424	091000	14422130	9180	9200	9200	9180	203
708	20240424	090900	12558270	9180	9200	9200	9180	85
709	20240424	090800	11777550	9200	9200	9200	9200	30
710	20240424	090700	11501550	9200	9200	9200	9200	3
711	20240424	090600	11473950	9200	9200	9200	9200	0
712	20240424	090500	11473950	9200	9200	9200	9200	0
713	20240424	090400	11473950	9200	9190	9200	9180	602
714	20240424	090300	5947500	9200	9180	9200	9180	61
715	20240424	090200	5387500	9200	9200	9200	9200	10
716	20240424	090100	5295500	9220	9190	9230	9190	395
717	20240424	090000	1661930	9190	9190	9190	9170	181