KissMeData/382480/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	212500	234826170	2870	2870	2870	2870	2080
3	20240424	212400	234826170	2870	2870	2870	2870	0
4	20240424	212300	234826170	2870	2870	2870	2870	0
5	20240424	212200	234826170	2870	2870	2870	2870	0
6	20240424	212100	234826170	2870	2870	2870	2870	0
7	20240424	212000	234826170	2870	2870	2870	2870	0
8	20240424	211900	234826170	2870	2870	2870	2870	0
9	20240424	211800	234826170	2870	2870	2870	2870	0
10	20240424	211700	234826170	2870	2870	2870	2870	0
11	20240424	211600	234826170	2870	2870	2870	2870	0
12	20240424	211500	234826170	2870	2870	2870	2870	0
13	20240424	211400	234826170	2870	2870	2870	2870	0
14	20240424	211300	234826170	2870	2870	2870	2870	0
15	20240424	211200	234826170	2870	2870	2870	2870	0
16	20240424	211100	234826170	2870	2870	2870	2870	0
17	20240424	211000	234826170	2870	2870	2870	2870	0
18	20240424	210900	234826170	2870	2870	2870	2870	0
19	20240424	210800	234826170	2870	2870	2870	2870	0
20	20240424	210700	234826170	2870	2870	2870	2870	0
21	20240424	210600	234826170	2870	2870	2870	2870	0
22	20240424	210500	234826170	2870	2870	2870	2870	0
23	20240424	210400	234826170	2870	2870	2870	2870	0
24	20240424	210300	234826170	2870	2870	2870	2870	0
25	20240424	210200	234826170	2870	2870	2870	2870	0
26	20240424	210100	234826170	2870	2870	2870	2870	0
27	20240424	210000	234826170	2870	2870	2870	2870	0
28	20240424	205900	234826170	2870	2870	2870	2870	0
29	20240424	205800	234826170	2870	2870	2870	2870	0
30	20240424	205700	234826170	2870	2870	2870	2870	0
31	20240424	205600	234826170	2870	2870	2870	2870	0
32	20240424	205500	234826170	2870	2870	2870	2870	2080
33	20240424	205400	234826170	2870	2870	2870	2870	0
34	20240424	205300	234826170	2870	2870	2870	2870	0
35	20240424	205200	234826170	2870	2870	2870	2870	0
36	20240424	205100	234826170	2870	2870	2870	2870	0
37	20240424	205000	234826170	2870	2870	2870	2870	0
38	20240424	204900	234826170	2870	2870	2870	2870	0
39	20240424	204800	234826170	2870	2870	2870	2870	0
40	20240424	204700	234826170	2870	2870	2870	2870	0
41	20240424	204600	234826170	2870	2870	2870	2870	0
42	20240424	204500	234826170	2870	2870	2870	2870	0
43	20240424	204400	234826170	2870	2870	2870	2870	0
44	20240424	204300	234826170	2870	2870	2870	2870	0
45	20240424	204200	234826170	2870	2870	2870	2870	0
46	20240424	204100	234826170	2870	2870	2870	2870	0
47	20240424	204000	234826170	2870	2870	2870	2870	0
48	20240424	203900	234826170	2870	2870	2870	2870	0
49	20240424	203800	234826170	2870	2870	2870	2870	0
50	20240424	203700	234826170	2870	2870	2870	2870	0
51	20240424	203600	234826170	2870	2870	2870	2870	0
52	20240424	203500	234826170	2870	2870	2870	2870	0
53	20240424	203400	234826170	2870	2870	2870	2870	0
54	20240424	203300	234826170	2870	2870	2870	2870	0
55	20240424	203200	234826170	2870	2870	2870	2870	0
56	20240424	203100	234826170	2870	2870	2870	2870	0
57	20240424	203000	234826170	2870	2870	2870	2870	0
58	20240424	202900	234826170	2870	2870	2870	2870	0
59	20240424	202800	234826170	2870	2870	2870	2870	0
60	20240424	202700	234826170	2870	2870	2870	2870	0
61	20240424	202600	234826170	2870	2870	2870	2870	0
62	20240424	202500	234826170	2870	2870	2870	2870	2080
63	20240424	202400	234826170	2870	2870	2870	2870	0
64	20240424	202300	234826170	2870	2870	2870	2870	0
65	20240424	202200	234826170	2870	2870	2870	2870	0
66	20240424	202100	234826170	2870	2870	2870	2870	0
67	20240424	202000	234826170	2870	2870	2870	2870	0
68	20240424	201900	234826170	2870	2870	2870	2870	0
69	20240424	201800	234826170	2870	2870	2870	2870	0
70	20240424	201700	234826170	2870	2870	2870	2870	0
71	20240424	201600	234826170	2870	2870	2870	2870	0
72	20240424	201500	234826170	2870	2870	2870	2870	0
73	20240424	201400	234826170	2870	2870	2870	2870	0
74	20240424	201300	234826170	2870	2870	2870	2870	0
75	20240424	201200	234826170	2870	2870	2870	2870	0
76	20240424	201100	234826170	2870	2870	2870	2870	0
77	20240424	201000	234826170	2870	2870	2870	2870	0
78	20240424	200900	234826170	2870	2870	2870	2870	0
79	20240424	200800	234826170	2870	2870	2870	2870	0
80	20240424	200700	234826170	2870	2870	2870	2870	0
81	20240424	200600	234826170	2870	2870	2870	2870	0
82	20240424	200500	234826170	2870	2870	2870	2870	0
83	20240424	200400	234826170	2870	2870	2870	2870	0
84	20240424	200300	234826170	2870	2870	2870	2870	0
85	20240424	200200	234826170	2870	2870	2870	2870	0
86	20240424	200100	234826170	2870	2870	2870	2870	0
87	20240424	200000	234826170	2870	2870	2870	2870	0
88	20240424	195900	234826170	2870	2870	2870	2870	0
89	20240424	195800	234826170	2870	2870	2870	2870	0
90	20240424	195700	234826170	2870	2870	2870	2870	0
91	20240424	195600	234826170	2870	2870	2870	2870	0
92	20240424	195500	234826170	2870	2870	2870	2870	2080
93	20240424	195400	234826170	2870	2870	2870	2870	0
94	20240424	195300	234826170	2870	2870	2870	2870	0
95	20240424	195200	234826170	2870	2870	2870	2870	0
96	20240424	195100	234826170	2870	2870	2870	2870	0
97	20240424	195000	234826170	2870	2870	2870	2870	0
98	20240424	194900	234826170	2870	2870	2870	2870	0
99	20240424	194800	234826170	2870	2870	2870	2870	0
100	20240424	194700	234826170	2870	2870	2870	2870	0
101	20240424	194600	234826170	2870	2870	2870	2870	0
102	20240424	194500	234826170	2870	2870	2870	2870	0
103	20240424	194400	234826170	2870	2870	2870	2870	0
104	20240424	194300	234826170	2870	2870	2870	2870	0
105	20240424	194200	234826170	2870	2870	2870	2870	0
106	20240424	194100	234826170	2870	2870	2870	2870	0
107	20240424	194000	234826170	2870	2870	2870	2870	0
108	20240424	193900	234826170	2870	2870	2870	2870	0
109	20240424	193800	234826170	2870	2870	2870	2870	0
110	20240424	193700	234826170	2870	2870	2870	2870	0
111	20240424	193600	234826170	2870	2870	2870	2870	0
112	20240424	193500	234826170	2870	2870	2870	2870	0
113	20240424	193400	234826170	2870	2870	2870	2870	0
114	20240424	193300	234826170	2870	2870	2870	2870	0
115	20240424	193200	234826170	2870	2870	2870	2870	0
116	20240424	193100	234826170	2870	2870	2870	2870	0
117	20240424	193000	234826170	2870	2870	2870	2870	0
118	20240424	192900	234826170	2870	2870	2870	2870	0
119	20240424	192800	234826170	2870	2870	2870	2870	0
120	20240424	192700	234826170	2870	2870	2870	2870	0
121	20240424	192600	234826170	2870	2870	2870	2870	0
122	20240424	192500	234826170	2870	2870	2870	2870	2080
123	20240424	192400	234826170	2870	2870	2870	2870	0
124	20240424	192300	234826170	2870	2870	2870	2870	0
125	20240424	192200	234826170	2870	2870	2870	2870	0
126	20240424	192100	234826170	2870	2870	2870	2870	0
127	20240424	192000	234826170	2870	2870	2870	2870	0
128	20240424	191900	234826170	2870	2870	2870	2870	0
129	20240424	191800	234826170	2870	2870	2870	2870	0
130	20240424	191700	234826170	2870	2870	2870	2870	0
131	20240424	191600	234826170	2870	2870	2870	2870	0
132	20240424	191500	234826170	2870	2870	2870	2870	0
133	20240424	191400	234826170	2870	2870	2870	2870	0
134	20240424	191300	234826170	2870	2870	2870	2870	0
135	20240424	191200	234826170	2870	2870	2870	2870	0
136	20240424	191100	234826170	2870	2870	2870	2870	0
137	20240424	191000	234826170	2870	2870	2870	2870	0
138	20240424	190900	234826170	2870	2870	2870	2870	0
139	20240424	190800	234826170	2870	2870	2870	2870	0
140	20240424	190700	234826170	2870	2870	2870	2870	0
141	20240424	190600	234826170	2870	2870	2870	2870	0
142	20240424	190500	234826170	2870	2870	2870	2870	0
143	20240424	190400	234826170	2870	2870	2870	2870	0
144	20240424	190300	234826170	2870	2870	2870	2870	0
145	20240424	190200	234826170	2870	2870	2870	2870	0
146	20240424	190100	234826170	2870	2870	2870	2870	0
147	20240424	190000	234826170	2870	2870	2870	2870	0
148	20240424	185900	234826170	2870	2870	2870	2870	0
149	20240424	185800	234826170	2870	2870	2870	2870	0
150	20240424	185700	234826170	2870	2870	2870	2870	0
151	20240424	185600	234826170	2870	2870	2870	2870	0
152	20240424	185500	234826170	2870	2870	2870	2870	2080
153	20240424	185400	234826170	2870	2870	2870	2870	0
154	20240424	185300	234826170	2870	2870	2870	2870	0
155	20240424	185200	234826170	2870	2870	2870	2870	0
156	20240424	185100	234826170	2870	2870	2870	2870	0
157	20240424	185000	234826170	2870	2870	2870	2870	0
158	20240424	184900	234826170	2870	2870	2870	2870	0
159	20240424	184800	234826170	2870	2870	2870	2870	0
160	20240424	184700	234826170	2870	2870	2870	2870	0
161	20240424	184600	234826170	2870	2870	2870	2870	0
162	20240424	184500	234826170	2870	2870	2870	2870	0
163	20240424	184400	234826170	2870	2870	2870	2870	0
164	20240424	184300	234826170	2870	2870	2870	2870	0
165	20240424	184200	234826170	2870	2870	2870	2870	0
166	20240424	184100	234826170	2870	2870	2870	2870	0
167	20240424	184000	234826170	2870	2870	2870	2870	0
168	20240424	183900	234826170	2870	2870	2870	2870	0
169	20240424	183800	234826170	2870	2870	2870	2870	0
170	20240424	183700	234826170	2870	2870	2870	2870	0
171	20240424	183600	234826170	2870	2870	2870	2870	0
172	20240424	183500	234826170	2870	2870	2870	2870	0
173	20240424	183400	234826170	2870	2870	2870	2870	0
174	20240424	183300	234826170	2870	2870	2870	2870	0
175	20240424	183200	234826170	2870	2870	2870	2870	0
176	20240424	183100	234826170	2870	2870	2870	2870	0
177	20240424	183000	234826170	2870	2870	2870	2870	0
178	20240424	182900	234826170	2870	2870	2870	2870	0
179	20240424	182800	234826170	2870	2870	2870	2870	0
180	20240424	182700	234826170	2870	2870	2870	2870	0
181	20240424	182600	234826170	2870	2870	2870	2870	0
182	20240424	182500	234826170	2870	2870	2870	2870	2080
183	20240424	182400	234826170	2870	2870	2870	2870	0
184	20240424	182300	234826170	2870	2870	2870	2870	0
185	20240424	182200	234826170	2870	2870	2870	2870	0
186	20240424	182100	234826170	2870	2870	2870	2870	0
187	20240424	182000	234826170	2870	2870	2870	2870	0
188	20240424	181900	234826170	2870	2870	2870	2870	0
189	20240424	181800	234826170	2870	2870	2870	2870	0
190	20240424	181700	234826170	2870	2870	2870	2870	0
191	20240424	181600	234826170	2870	2870	2870	2870	0
192	20240424	181500	234826170	2870	2870	2870	2870	0
193	20240424	181400	234826170	2870	2870	2870	2870	0
194	20240424	181300	234826170	2870	2870	2870	2870	0
195	20240424	181200	234826170	2870	2870	2870	2870	0
196	20240424	181100	234826170	2870	2870	2870	2870	0
197	20240424	181000	234826170	2870	2870	2870	2870	0
198	20240424	180900	234826170	2870	2870	2870	2870	0
199	20240424	180800	234826170	2870	2870	2870	2870	0
200	20240424	180700	234826170	2870	2870	2870	2870	0
201	20240424	180600	234826170	2870	2870	2870	2870	0
202	20240424	180500	234826170	2870	2870	2870	2870	0
203	20240424	180400	234826170	2870	2870	2870	2870	0
204	20240424	180300	234826170	2870	2870	2870	2870	0
205	20240424	180200	234826170	2870	2870	2870	2870	0
206	20240424	180100	234826170	2870	2870	2870	2870	0
207	20240424	180000	234826170	2870	2870	2870	2870	0
208	20240424	175900	234826170	2870	2870	2870	2870	0
209	20240424	175800	234826170	2870	2870	2870	2870	0
210	20240424	175700	234826170	2870	2870	2870	2870	0
211	20240424	175600	234826170	2870	2870	2870	2870	0
212	20240424	175500	234826170	2870	2870	2870	2870	2080
213	20240424	175400	234826170	2870	2870	2870	2870	0
214	20240424	175300	234826170	2870	2870	2870	2870	0
215	20240424	175200	234826170	2870	2870	2870	2870	0
216	20240424	175100	234826170	2870	2870	2870	2870	0
217	20240424	175000	234826170	2870	2870	2870	2870	0
218	20240424	174900	234826170	2870	2870	2870	2870	0
219	20240424	174800	234826170	2870	2870	2870	2870	0
220	20240424	174700	234826170	2870	2870	2870	2870	0
221	20240424	174600	234826170	2870	2870	2870	2870	0
222	20240424	174500	234826170	2870	2870	2870	2870	0
223	20240424	174400	234826170	2870	2870	2870	2870	0
224	20240424	174300	234826170	2870	2870	2870	2870	0
225	20240424	174200	234826170	2870	2870	2870	2870	0
226	20240424	174100	234826170	2870	2870	2870	2870	0
227	20240424	174000	234826170	2870	2870	2870	2870	0
228	20240424	173900	234826170	2870	2870	2870	2870	0
229	20240424	173800	234826170	2870	2870	2870	2870	0
230	20240424	173700	234826170	2870	2870	2870	2870	0
231	20240424	173600	234826170	2870	2870	2870	2870	0
232	20240424	173500	234826170	2870	2870	2870	2870	0
233	20240424	173400	234826170	2870	2870	2870	2870	0
234	20240424	173300	234826170	2870	2870	2870	2870	0
235	20240424	173200	234826170	2870	2870	2870	2870	0
236	20240424	173100	234826170	2870	2870	2870	2870	0
237	20240424	173000	234826170	2870	2870	2870	2870	0
238	20240424	172900	234826170	2870	2870	2870	2870	0
239	20240424	172800	234826170	2870	2870	2870	2870	0
240	20240424	172700	234826170	2870	2870	2870	2870	0
241	20240424	172600	234826170	2870	2870	2870	2870	0
242	20240424	172500	234826170	2870	2870	2870	2870	2080
243	20240424	172400	234826170	2870	2870	2870	2870	0
244	20240424	172300	234826170	2870	2870	2870	2870	0
245	20240424	172200	234826170	2870	2870	2870	2870	0
246	20240424	172100	234826170	2870	2870	2870	2870	0
247	20240424	172000	234826170	2870	2870	2870	2870	0
248	20240424	171900	234826170	2870	2870	2870	2870	0
249	20240424	171800	234826170	2870	2870	2870	2870	0
250	20240424	171700	234826170	2870	2870	2870	2870	0
251	20240424	171600	234826170	2870	2870	2870	2870	0
252	20240424	171500	234826170	2870	2870	2870	2870	0
253	20240424	171400	234826170	2870	2870	2870	2870	0
254	20240424	171300	234826170	2870	2870	2870	2870	0
255	20240424	171200	234826170	2870	2870	2870	2870	0
256	20240424	171100	234826170	2870	2870	2870	2870	0
257	20240424	171000	234826170	2870	2870	2870	2870	0
258	20240424	170900	234826170	2870	2870	2870	2870	0
259	20240424	170800	234826170	2870	2870	2870	2870	0
260	20240424	170700	234826170	2870	2870	2870	2870	0
261	20240424	170600	234826170	2870	2870	2870	2870	0
262	20240424	170500	234826170	2870	2870	2870	2870	0
263	20240424	170400	234826170	2870	2870	2870	2870	0
264	20240424	170300	234826170	2870	2870	2870	2870	0
265	20240424	170200	234826170	2870	2870	2870	2870	0
266	20240424	170100	234826170	2870	2870	2870	2870	0
267	20240424	170000	234826170	2870	2870	2870	2870	0
268	20240424	165900	234826170	2870	2870	2870	2870	0
269	20240424	165800	234826170	2870	2870	2870	2870	0
270	20240424	165700	234826170	2870	2870	2870	2870	0
271	20240424	165600	234826170	2870	2870	2870	2870	0
272	20240424	165500	234826170	2870	2870	2870	2870	2080
273	20240424	165400	234826170	2870	2870	2870	2870	0
274	20240424	165300	234826170	2870	2870	2870	2870	0
275	20240424	165200	234826170	2870	2870	2870	2870	0
276	20240424	165100	234826170	2870	2870	2870	2870	0
277	20240424	165000	234826170	2870	2870	2870	2870	0
278	20240424	164900	234826170	2870	2870	2870	2870	0
279	20240424	164800	234826170	2870	2870	2870	2870	0
280	20240424	164700	234826170	2870	2870	2870	2870	0
281	20240424	164600	234826170	2870	2870	2870	2870	0
282	20240424	164500	234826170	2870	2870	2870	2870	0
283	20240424	164400	234826170	2870	2870	2870	2870	0
284	20240424	164300	234826170	2870	2870	2870	2870	0
285	20240424	164200	234826170	2870	2870	2870	2870	0
286	20240424	164100	234826170	2870	2870	2870	2870	0
287	20240424	164000	234826170	2870	2870	2870	2870	0
288	20240424	163900	234826170	2870	2870	2870	2870	0
289	20240424	163800	234826170	2870	2870	2870	2870	0
290	20240424	163700	234826170	2870	2870	2870	2870	0
291	20240424	163600	234826170	2870	2870	2870	2870	0
292	20240424	163500	234826170	2870	2870	2870	2870	0
293	20240424	163400	234826170	2870	2870	2870	2870	0
294	20240424	163300	234826170	2870	2870	2870	2870	0
295	20240424	163200	234826170	2870	2870	2870	2870	0
296	20240424	163100	234826170	2870	2870	2870	2870	0
297	20240424	163000	234826170	2870	2870	2870	2870	0
298	20240424	162900	234826170	2870	2870	2870	2870	0
299	20240424	162800	234826170	2870	2870	2870	2870	0
300	20240424	162700	234826170	2870	2870	2870	2870	0
301	20240424	162600	234826170	2870	2870	2870	2870	0
302	20240424	162500	234826170	2870	2870	2870	2870	2080
303	20240424	162400	234826170	2870	2870	2870	2870	0
304	20240424	162300	234826170	2870	2870	2870	2870	0
305	20240424	162200	234826170	2870	2870	2870	2870	0
306	20240424	162100	234826170	2870	2870	2870	2870	0
307	20240424	162000	234826170	2870	2870	2870	2870	0
308	20240424	161900	234826170	2870	2870	2870	2870	0
309	20240424	161800	234826170	2870	2870	2870	2870	0
310	20240424	161700	234826170	2870	2870	2870	2870	0
311	20240424	161600	234826170	2870	2870	2870	2870	0
312	20240424	161500	234826170	2870	2870	2870	2870	0
313	20240424	161400	234826170	2870	2870	2870	2870	0
314	20240424	161300	234826170	2870	2870	2870	2870	0
315	20240424	161200	234826170	2870	2870	2870	2870	0
316	20240424	161100	234826170	2870	2870	2870	2870	0
317	20240424	161000	234826170	2870	2870	2870	2870	0
318	20240424	160900	234826170	2870	2870	2870	2870	0
319	20240424	160800	234826170	2870	2870	2870	2870	0
320	20240424	160700	234826170	2870	2870	2870	2870	0
321	20240424	160600	234826170	2870	2870	2870	2870	0
322	20240424	160500	234826170	2870	2870	2870	2870	0
323	20240424	160400	234826170	2870	2870	2870	2870	0
324	20240424	160300	234826170	2870	2870	2870	2870	0
325	20240424	160200	234826170	2870	2870	2870	2870	0
326	20240424	160100	234826170	2870	2870	2870	2870	0
327	20240424	160000	234826170	2870	2870	2870	2870	0
328	20240424	155900	234826170	2870	2870	2870	2870	0
329	20240424	155800	234826170	2870	2870	2870	2870	0
330	20240424	155700	234826170	2870	2870	2870	2870	0
331	20240424	155600	234826170	2870	2870	2870	2870	0
332	20240424	155500	234826170	2870	2870	2870	2870	2080
333	20240424	155400	234826170	2870	2870	2870	2870	0
334	20240424	155300	234826170	2870	2870	2870	2870	0
335	20240424	155200	234826170	2870	2870	2870	2870	0
336	20240424	155100	234826170	2870	2870	2870	2870	0
337	20240424	155000	234826170	2870	2870	2870	2870	0
338	20240424	154900	234826170	2870	2870	2870	2870	0
339	20240424	154800	234826170	2870	2870	2870	2870	0
340	20240424	154700	234826170	2870	2870	2870	2870	0
341	20240424	154600	234826170	2870	2870	2870	2870	0
342	20240424	154500	234826170	2870	2870	2870	2870	0
343	20240424	154400	234826170	2870	2870	2870	2870	0
344	20240424	154300	234826170	2870	2870	2870	2870	0
345	20240424	154200	234826170	2870	2870	2870	2870	0
346	20240424	154100	234826170	2870	2870	2870	2870	0
347	20240424	154000	234826170	2870	2870	2870	2870	0
348	20240424	153900	234826170	2870	2870	2870	2870	0
349	20240424	153800	234826170	2870	2870	2870	2870	0
350	20240424	153700	234826170	2870	2870	2870	2870	0
351	20240424	153600	234826170	2870	2870	2870	2870	0
352	20240424	153500	234826170	2870	2870	2870	2870	0
353	20240424	153400	234826170	2870	2870	2870	2870	0
354	20240424	153300	234826170	2870	2870	2870	2870	0
355	20240424	153200	234826170	2870	2870	2870	2870	0
356	20240424	153100	234826170	2870	2870	2870	2870	0
357	20240424	153000	234826170	2870	2870	2870	2870	2080
358	20240424	152900	228856570	2865	2865	2865	2865	0
359	20240424	152800	228856570	2865	2865	2865	2865	0
360	20240424	152700	228856570	2865	2865	2865	2865	0
361	20240424	152600	228856570	2865	2865	2865	2865	0
362	20240424	152500	228856570	2865	2865	2865	2865	0
363	20240424	152400	228856570	2865	2865	2865	2865	0
364	20240424	152300	228856570	2865	2865	2865	2865	0
365	20240424	152200	228856570	2865	2865	2865	2865	0
366	20240424	152100	228856570	2865	2865	2865	2865	0
367	20240424	152000	228856570	2865	2865	2865	2865	0
368	20240424	151900	228856570	2865	2865	2865	2865	243
369	20240424	151800	228160375	2865	2870	2870	2865	140
370	20240424	151700	227759270	2860	2860	2860	2860	13
371	20240424	151600	227722090	2860	2860	2860	2860	50
372	20240424	151500	227579090	2870	2870	2870	2870	0
373	20240424	151400	227579090	2870	2870	2870	2870	0
374	20240424	151300	227579090	2870	2870	2870	2870	1
375	20240424	151200	227576220	2860	2865	2865	2855	5848
376	20240424	151100	210857275	2865	2865	2865	2865	0
377	20240424	151000	210857275	2865	2865	2865	2865	0
378	20240424	150900	210857275	2865	2865	2865	2865	29
379	20240424	150800	210774190	2865	2865	2865	2865	4
380	20240424	150700	210762730	2870	2870	2870	2870	0
381	20240424	150600	210762730	2870	2870	2870	2870	0
382	20240424	150500	210762730	2870	2870	2870	2870	10
383	20240424	150400	210734030	2870	2870	2870	2870	0
384	20240424	150300	210734030	2870	2865	2870	2865	61
385	20240424	150200	210559165	2870	2870	2870	2870	5
386	20240424	150100	210544815	2870	2870	2870	2870	1
387	20240424	150000	210541945	2860	2860	2860	2860	2
388	20240424	145900	210536225	2860	2860	2860	2860	0
389	20240424	145800	210536225	2860	2860	2860	2860	0
390	20240424	145700	210536225	2860	2860	2860	2860	1
391	20240424	145600	210533365	2860	2860	2860	2860	35
392	20240424	145500	210433265	2860	2860	2860	2860	1
393	20240424	145400	210430405	2860	2860	2860	2860	0
394	20240424	145300	210430405	2860	2860	2860	2860	0
395	20240424	145200	210430405	2860	2860	2860	2860	0
396	20240424	145100	210430405	2860	2860	2860	2860	696
397	20240424	145000	208439845	2870	2870	2870	2870	0
398	20240424	144900	208439845	2870	2870	2870	2870	0
399	20240424	144800	208439845	2870	2870	2870	2870	0
400	20240424	144700	208439845	2870	2870	2870	2870	7
401	20240424	144600	208419755	2870	2870	2870	2870	11
402	20240424	144500	208388185	2865	2865	2865	2865	0
403	20240424	144400	208388185	2865	2865	2865	2865	12
404	20240424	144300	208353805	2865	2865	2865	2865	0
405	20240424	144200	208353805	2865	2865	2865	2865	1000
406	20240424	144100	205488805	2870	2870	2870	2870	20
407	20240424	144000	205431405	2870	2870	2870	2870	0
408	20240424	143900	205431405	2870	2870	2870	2870	1
409	20240424	143800	205428535	2870	2870	2870	2870	102
410	20240424	143700	205135795	2870	2870	2870	2870	201
411	20240424	143600	204558925	2865	2865	2865	2865	15
412	20240424	143500	204515950	2870	2870	2870	2870	0
413	20240424	143400	204515950	2870	2870	2870	2870	0
414	20240424	143300	204515950	2870	2865	2870	2865	16
415	20240424	143200	204470105	2865	2865	2870	2865	46
416	20240424	143100	204338210	2865	2865	2865	2865	0
417	20240424	143000	204338210	2865	2865	2865	2865	5
418	20240424	142900	204323885	2870	2870	2870	2870	0
419	20240424	142800	204323885	2870	2870	2870	2870	0
420	20240424	142700	204323885	2870	2870	2870	2870	1
421	20240424	142600	204321015	2855	2860	2860	2855	800
422	20240424	142500	202035155	2865	2865	2865	2865	12
423	20240424	142400	202000775	2865	2865	2865	2865	20
424	20240424	142300	201943475	2865	2865	2865	2865	0
425	20240424	142200	201943475	2865	2865	2865	2865	0
426	20240424	142100	201943475	2865	2865	2865	2865	0
427	20240424	142000	201943475	2865	2865	2865	2865	3
428	20240424	141900	201934880	2860	2860	2860	2860	0
429	20240424	141800	201934880	2860	2860	2860	2860	0
430	20240424	141700	201934880	2860	2860	2860	2860	0
431	20240424	141600	201934880	2860	2865	2865	2860	10
432	20240424	141500	201906275	2865	2865	2865	2865	0
433	20240424	141400	201906275	2865	2865	2865	2865	0
434	20240424	141300	201906275	2865	2865	2865	2865	0
435	20240424	141200	201906275	2865	2865	2865	2865	6
436	20240424	141100	201889085	2865	2865	2865	2865	85
437	20240424	141000	201645560	2860	2865	2865	2860	137
438	20240424	140900	201253065	2865	2865	2865	2865	0
439	20240424	140800	201253065	2865	2865	2865	2865	0
440	20240424	140700	201253065	2865	2865	2865	2865	0
441	20240424	140600	201253065	2865	2865	2865	2865	1
442	20240424	140500	201250200	2870	2870	2870	2870	0
443	20240424	140400	201250200	2870	2870	2870	2870	15
444	20240424	140300	201207150	2870	2870	2870	2870	0
445	20240424	140200	201207150	2870	2870	2870	2870	70
446	20240424	140100	201006250	2870	2870	2870	2870	0
447	20240424	140000	201006250	2870	2870	2870	2870	0
448	20240424	135900	201006250	2870	2870	2870	2870	120
449	20240424	135800	200661850	2870	2870	2870	2870	0
450	20240424	135700	200661850	2870	2870	2870	2870	0
451	20240424	135600	200661850	2870	2870	2870	2870	0
452	20240424	135500	200661850	2870	2870	2870	2870	0
453	20240424	135400	200661850	2870	2870	2870	2870	0
454	20240424	135300	200661850	2870	2870	2870	2870	48
455	20240424	135200	200524090	2870	2870	2870	2870	0
456	20240424	135100	200524090	2870	2870	2870	2870	0
457	20240424	135000	200524090	2870	2870	2870	2870	0
458	20240424	134900	200524090	2870	2870	2870	2870	94
459	20240424	134800	200254310	2875	2875	2875	2875	0
460	20240424	134700	200254310	2875	2865	2875	2865	2
461	20240424	134600	200248570	2880	2875	2880	2875	1022
462	20240424	134500	197310295	2875	2875	2875	2875	0
463	20240424	134400	197310295	2875	2870	2875	2870	26
464	20240424	134300	197235605	2870	2870	2870	2870	519
465	20240424	134200	195746075	2870	2870	2870	2870	0
466	20240424	134100	195746075	2870	2865	2870	2865	182
467	20240424	134000	195224555	2865	2865	2865	2865	0
468	20240424	133900	195224555	2865	2865	2865	2865	104
469	20240424	133800	194926595	2865	2865	2865	2865	0
470	20240424	133700	194926595	2865	2865	2865	2865	0
471	20240424	133600	194926595	2865	2865	2865	2865	0
472	20240424	133500	194926595	2865	2865	2865	2865	0
473	20240424	133400	194926595	2865	2865	2865	2865	104
474	20240424	133300	194628635	2865	2865	2865	2865	0
475	20240424	133200	194628635	2865	2865	2865	2865	7
476	20240424	133100	194608580	2865	2865	2865	2865	0
477	20240424	133000	194608580	2865	2865	2865	2865	217
478	20240424	132900	193986875	2865	2865	2865	2865	500
479	20240424	132800	192554375	2865	2860	2865	2860	284
480	20240424	132700	191742130	2860	2860	2860	2860	1
481	20240424	132600	191739270	2855	2855	2855	2855	1147
482	20240424	132500	188464585	2850	2850	2850	2850	0
483	20240424	132400	188464585	2850	2850	2850	2850	1000
484	20240424	132300	185614585	2850	2850	2850	2850	253
485	20240424	132200	184893535	2855	2855	2855	2855	0
486	20240424	132100	184893535	2855	2855	2855	2855	0
487	20240424	132000	184893535	2855	2855	2855	2855	409
488	20240424	131900	183725840	2850	2850	2850	2850	0
489	20240424	131800	183725840	2850	2850	2850	2850	0
490	20240424	131700	183725840	2850	2850	2850	2850	0
491	20240424	131600	183725840	2850	2850	2850	2850	0
492	20240424	131500	183725840	2850	2850	2850	2850	0
493	20240424	131400	183725840	2850	2850	2850	2850	0
494	20240424	131300	183725840	2850	2850	2850	2850	0
495	20240424	131200	183725840	2850	2850	2850	2850	0
496	20240424	131100	183725840	2850	2860	2860	2850	28
497	20240424	131000	183645860	2860	2855	2860	2855	23
498	20240424	130900	183580110	2855	2855	2855	2855	60
499	20240424	130800	183408810	2860	2860	2860	2860	41
500	20240424	130700	183291550	2860	2860	2860	2860	0
501	20240424	130600	183291550	2860	2860	2860	2860	0
502	20240424	130500	183291550	2860	2860	2860	2860	21
503	20240424	130400	183231490	2855	2855	2855	2855	780
504	20240424	130300	181004590	2855	2855	2855	2855	50
505	20240424	130200	180861840	2855	2855	2855	2855	0
506	20240424	130100	180861840	2855	2855	2855	2855	0
507	20240424	130000	180861840	2855	2855	2855	2855	2
508	20240424	125900	180856130	2845	2845	2845	2845	0
509	20240424	125800	180856130	2845	2845	2845	2845	7
510	20240424	125700	180836215	2845	2845	2845	2845	11
511	20240424	125600	180804920	2845	2850	2850	2845	132
512	20240424	125500	180429375	2850	2850	2850	2850	0
513	20240424	125400	180429375	2850	2850	2850	2850	0
514	20240424	125300	180429375	2850	2850	2850	2850	0
515	20240424	125200	180429375	2850	2850	2850	2850	0
516	20240424	125100	180429375	2850	2850	2850	2850	1017
517	20240424	125000	177530925	2855	2855	2855	2855	0
518	20240424	124900	177530925	2855	2855	2855	2855	0
519	20240424	124800	177530925	2855	2855	2855	2855	2
520	20240424	124700	177525215	2855	2855	2855	2855	0
521	20240424	124600	177525215	2855	2855	2855	2855	1
522	20240424	124500	177522360	2860	2860	2860	2860	1
523	20240424	124400	177519500	2860	2860	2860	2860	0
524	20240424	124300	177519500	2860	2860	2860	2860	1
525	20240424	124200	177516640	2850	2850	2850	2850	1
526	20240424	124100	177513790	2850	2850	2850	2850	0
527	20240424	124000	177513790	2850	2850	2850	2850	1
528	20240424	123900	177510940	2860	2850	2860	2850	650
529	20240424	123800	175657940	2850	2850	2850	2850	0
530	20240424	123700	175657940	2850	2850	2850	2850	0
531	20240424	123600	175657940	2850	2850	2850	2850	0
532	20240424	123500	175657940	2850	2850	2850	2850	695
533	20240424	123400	173677190	2860	2860	2860	2860	0
534	20240424	123300	173677190	2860	2860	2860	2860	3
535	20240424	123200	173668610	2855	2855	2855	2855	213
536	20240424	123100	173060495	2855	2855	2855	2855	0
537	20240424	123000	173060495	2855	2855	2855	2855	0
538	20240424	122900	173060495	2855	2855	2855	2855	0
539	20240424	122800	173060495	2855	2855	2855	2855	0
540	20240424	122700	173060495	2855	2855	2855	2855	0
541	20240424	122600	173060495	2855	2850	2855	2850	284
542	20240424	122500	172250385	2855	2855	2855	2855	600
543	20240424	122400	170537385	2855	2855	2855	2855	36
544	20240424	122300	170434605	2855	2855	2855	2855	2
545	20240424	122200	170428895	2855	2855	2855	2855	0
546	20240424	122100	170428895	2855	2855	2855	2855	54
547	20240424	122000	170274725	2855	2855	2855	2855	105
548	20240424	121900	169974950	2855	2855	2855	2855	0
549	20240424	121800	169974950	2855	2855	2855	2855	0
550	20240424	121700	169974950	2855	2855	2855	2855	0
551	20240424	121600	169974950	2855	2855	2855	2855	10
552	20240424	121500	169946400	2850	2850	2850	2850	1
553	20240424	121400	169943550	2850	2850	2850	2850	20
554	20240424	121300	169886550	2850	2850	2850	2850	200
555	20240424	121200	169316550	2855	2855	2855	2855	1
556	20240424	121100	169313695	2850	2850	2850	2850	1
557	20240424	121000	169310845	2850	2850	2850	2850	0
558	20240424	120900	169310845	2850	2850	2850	2850	21
559	20240424	120800	169250995	2855	2855	2855	2855	1
560	20240424	120700	169248140	2850	2850	2850	2850	100
561	20240424	120600	168963140	2850	2850	2850	2850	100
562	20240424	120500	168678140	2855	2855	2855	2855	0
563	20240424	120400	168678140	2855	2855	2855	2855	0
564	20240424	120300	168678140	2855	2855	2855	2855	0
565	20240424	120200	168678140	2855	2860	2860	2855	11
566	20240424	120100	168646685	2860	2860	2860	2860	1
567	20240424	120000	168643825	2855	2855	2855	2855	1
568	20240424	115900	168640970	2850	2850	2850	2850	0
569	20240424	115800	168640970	2850	2850	2850	2850	0
570	20240424	115700	168640970	2850	2850	2850	2850	50
571	20240424	115600	168498470	2860	2860	2860	2860	0
572	20240424	115500	168498470	2860	2860	2860	2860	0
573	20240424	115400	168498470	2860	2860	2860	2860	0
574	20240424	115300	168498470	2860	2860	2860	2860	11
575	20240424	115200	168467010	2850	2850	2850	2850	0
576	20240424	115100	168467010	2850	2850	2850	2850	0
577	20240424	115000	168467010	2850	2855	2855	2850	376
578	20240424	114900	167394560	2860	2860	2860	2860	1
579	20240424	114800	167391700	2860	2860	2860	2860	2
580	20240424	114700	167385980	2860	2860	2860	2860	0
581	20240424	114600	167385980	2860	2860	2860	2860	0
582	20240424	114500	167385980	2860	2860	2860	2860	0
583	20240424	114400	167385980	2860	2860	2860	2860	0
584	20240424	114300	167385980	2860	2860	2860	2860	7
585	20240424	114200	167365960	2860	2860	2860	2860	600
586	20240424	114100	165649960	2860	2860	2860	2860	3
587	20240424	114000	165641380	2855	2855	2855	2855	2
588	20240424	113900	165635670	2855	2855	2855	2855	500
589	20240424	113800	164208170	2860	2860	2860	2860	1
590	20240424	113700	164205310	2860	2860	2860	2860	0
591	20240424	113600	164205310	2860	2860	2860	2860	0
592	20240424	113500	164205310	2860	2860	2860	2860	8
593	20240424	113400	164182430	2855	2855	2855	2855	0
594	20240424	113300	164182430	2855	2855	2855	2855	0
595	20240424	113200	164182430	2855	2855	2855	2855	0
596	20240424	113100	164182430	2855	2855	2855	2855	2
597	20240424	113000	164176720	2860	2860	2860	2860	5
598	20240424	112900	164162420	2860	2860	2860	2860	0
599	20240424	112800	164162420	2860	2860	2860	2860	0
600	20240424	112700	164162420	2860	2855	2860	2855	31
601	20240424	112600	164073790	2855	2855	2855	2855	3
602	20240424	112500	164065225	2860	2860	2860	2860	1
603	20240424	112400	164062365	2855	2855	2855	2855	2
604	20240424	112300	164056655	2860	2860	2860	2860	0
605	20240424	112200	164056655	2860	2860	2860	2860	0
606	20240424	112100	164056655	2860	2855	2860	2855	501
607	20240424	112000	162623800	2855	2860	2860	2855	3
608	20240424	111900	162615230	2855	2855	2855	2855	3
609	20240424	111800	162606665	2855	2855	2855	2855	0
610	20240424	111700	162606665	2855	2855	2855	2855	0
611	20240424	111600	162606665	2855	2860	2860	2855	10
612	20240424	111500	162578090	2860	2860	2860	2860	0
613	20240424	111400	162578090	2860	2860	2860	2860	0
614	20240424	111300	162578090	2860	2860	2860	2860	13
615	20240424	111200	162540910	2850	2860	2860	2850	325
616	20240424	111100	161614090	2860	2860	2860	2860	0
617	20240424	111000	161614090	2860	2860	2860	2860	0
618	20240424	110900	161614090	2860	2860	2860	2860	0
619	20240424	110800	161614090	2860	2860	2860	2860	0
620	20240424	110700	161614090	2860	2860	2860	2860	0
621	20240424	110600	161614090	2860	2860	2860	2860	0
622	20240424	110500	161614090	2860	2860	2860	2860	1
623	20240424	110400	161611230	2850	2850	2850	2850	1500
624	20240424	110300	157336230	2860	2860	2860	2860	5
625	20240424	110200	157321930	2860	2860	2860	2860	0
626	20240424	110100	157321930	2860	2860	2860	2860	1
627	20240424	110000	157319070	2850	2850	2850	2850	0
628	20240424	105900	157319070	2850	2850	2850	2850	1
629	20240424	105800	157316220	2860	2860	2860	2860	0
630	20240424	105700	157316220	2860	2860	2860	2860	5
631	20240424	105600	157301920	2860	2850	2860	2850	1167
632	20240424	105500	153975945	2850	2850	2850	2850	0
633	20240424	105400	153975945	2850	2850	2850	2850	20
634	20240424	105300	153918945	2850	2850	2850	2850	0
635	20240424	105200	153918945	2850	2850	2850	2850	0
636	20240424	105100	153918945	2850	2850	2850	2850	0
637	20240424	105000	153918945	2850	2850	2850	2850	522
638	20240424	104900	152431245	2850	2850	2850	2850	0
639	20240424	104800	152431245	2850	2850	2850	2850	0
640	20240424	104700	152431245	2850	2850	2850	2850	0
641	20240424	104600	152431245	2850	2850	2850	2850	0
642	20240424	104500	152431245	2850	2850	2850	2850	0
643	20240424	104400	152431245	2850	2850	2850	2850	310
644	20240424	104300	151547745	2850	2850	2850	2850	800
645	20240424	104200	149267745	2850	2850	2850	2850	0
646	20240424	104100	149267745	2850	2850	2860	2850	1912
647	20240424	104000	143813855	2845	2845	2845	2845	0
648	20240424	103900	143813855	2845	2845	2845	2845	100
649	20240424	103800	143529355	2850	2850	2850	2850	121
650	20240424	103700	143184505	2850	2850	2850	2850	0
651	20240424	103600	143184505	2850	2850	2850	2850	0
652	20240424	103500	143184505	2850	2850	2855	2850	130
653	20240424	103400	142813970	2850	2850	2850	2850	477
654	20240424	103300	141454520	2850	2850	2850	2850	0
655	20240424	103200	141454520	2850	2850	2850	2850	100
656	20240424	103100	141169520	2855	2855	2855	2855	0
657	20240424	103000	141169520	2855	2855	2855	2855	0
658	20240424	102900	141169520	2855	2855	2855	2855	111
659	20240424	102800	140852615	2850	2850	2850	2850	0
660	20240424	102700	140852615	2850	2850	2850	2850	500
661	20240424	102600	139427615	2850	2850	2850	2850	0
662	20240424	102500	139427615	2850	2850	2850	2850	0
663	20240424	102400	139427615	2850	2850	2850	2850	0
664	20240424	102300	139427615	2850	2850	2850	2850	0
665	20240424	102200	139427615	2850	2850	2850	2850	0
666	20240424	102100	139427615	2850	2850	2850	2850	0
667	20240424	102000	139427615	2850	2850	2850	2850	0
668	20240424	101900	139427615	2850	2850	2850	2850	100
669	20240424	101800	139142615	2855	2855	2855	2855	0
670	20240424	101700	139142615	2855	2855	2855	2855	0
671	20240424	101600	139142615	2855	2855	2855	2855	1
672	20240424	101500	139139760	2845	2845	2845	2845	300
673	20240424	101400	138286260	2855	2855	2855	2855	0
674	20240424	101300	138286260	2855	2855	2855	2855	14
675	20240424	101200	138246290	2855	2855	2855	2855	0
676	20240424	101100	138246290	2855	2855	2855	2855	0
677	20240424	101000	138246290	2855	2855	2855	2855	0
678	20240424	100900	138246290	2855	2850	2855	2850	16
679	20240424	100800	138200660	2850	2850	2850	2850	0
680	20240424	100700	138200660	2850	2850	2850	2850	100
681	20240424	100600	137915660	2855	2855	2855	2855	0
682	20240424	100500	137915660	2855	2855	2855	2855	1
683	20240424	100400	137912805	2840	2840	2840	2840	0
684	20240424	100300	137912805	2840	2840	2840	2840	0
685	20240424	100200	137912805	2840	2840	2840	2840	0
686	20240424	100100	137912805	2840	2840	2840	2840	5000
687	20240424	100000	123712805	2840	2840	2840	2840	0
688	20240424	095900	123712805	2840	2850	2850	2840	1505
689	20240424	095800	119437655	2855	2855	2855	2855	0
690	20240424	095700	119437655	2855	2855	2855	2855	2
691	20240424	095600	119431945	2855	2855	2855	2855	1525
692	20240424	095500	115078070	2855	2855	2855	2855	6
693	20240424	095400	115060940	2855	2855	2855	2855	1
694	20240424	095300	115058085	2855	2855	2855	2855	3
695	20240424	095200	115049520	2840	2840	2840	2840	5
696	20240424	095100	115035320	2850	2850	2850	2850	0
697	20240424	095000	115035320	2850	2845	2850	2840	3691
698	20240424	094900	104545935	2845	2845	2845	2845	5
699	20240424	094800	104531710	2850	2855	2860	2850	520
700	20240424	094700	103049345	2850	2850	2850	2850	2849
701	20240424	094600	94929695	2855	2855	2855	2855	533
702	20240424	094500	93407980	2860	2860	2860	2860	0
703	20240424	094400	93407980	2860	2860	2860	2860	152
704	20240424	094300	92973260	2865	2865	2865	2865	0
705	20240424	094200	92973260	2865	2865	2865	2865	10
706	20240424	094100	92944610	2865	2860	2865	2860	3
707	20240424	094000	92936025	2865	2865	2865	2865	3
708	20240424	093900	92927430	2850	2860	2860	2850	1142
709	20240424	093800	89670450	2865	2860	2865	2860	972
710	20240424	093700	86890370	2855	2860	2860	2855	110
711	20240424	093600	86576270	2860	2860	2860	2860	1
712	20240424	093500	86573410	2860	2855	2860	2855	29
713	20240424	093400	86490515	2855	2855	2855	2855	1
714	20240424	093300	86487660	2850	2850	2850	2850	5
715	20240424	093200	86473410	2855	2855	2855	2855	1
716	20240424	093100	86470555	2860	2855	2860	2855	437
717	20240424	093000	85222895	2860	2860	2860	2860	25
718	20240424	092900	85151395	2865	2865	2865	2865	11
719	20240424	092800	85119880	2860	2865	2865	2860	741
720	20240424	092700	83000615	2855	2855	2855	2855	0
721	20240424	092600	83000615	2855	2855	2855	2855	200
722	20240424	092500	82429615	2860	2850	2860	2850	809
723	20240424	092400	80117150	2840	2850	2850	2840	4798
724	20240424	092300	66488765	2860	2855	2860	2850	4
725	20240424	092200	66477350	2860	2855	2860	2855	604
726	20240424	092100	64750435	2840	2860	2860	2840	1457
727	20240424	092000	60612505	2845	2855	2855	2845	1548
728	20240424	091900	56206665	2865	2865	2865	2865	0
729	20240424	091800	56206665	2865	2865	2865	2865	0
730	20240424	091700	56206665	2865	2860	2865	2860	230
731	20240424	091600	55548815	2850	2850	2850	2850	0
732	20240424	091500	55548815	2850	2860	2860	2850	1159
733	20240424	091400	52237575	2860	2855	2860	2845	801
734	20240424	091300	49956795	2860	2860	2860	2860	0
735	20240424	091200	49956795	2860	2860	2860	2860	100
736	20240424	091100	49670795	2860	2860	2860	2860	7
737	20240424	091000	49650775	2855	2860	2870	2855	107
738	20240424	090900	49344690	2850	2850	2850	2850	530
739	20240424	090800	47834190	2855	2855	2855	2855	500
740	20240424	090700	46406690	2855	2855	2855	2855	0
741	20240424	090600	46406690	2855	2855	2855	2855	1
742	20240424	090500	46403835	2860	2860	2860	2860	50
743	20240424	090400	46260835	2870	2870	2880	2870	1172
744	20240424	090300	42889895	2865	2845	2865	2845	2021
745	20240424	090200	37107405	2845	2860	2860	2845	2501
746	20240424	090100	29987045	2845	2855	2860	2845	3604
747	20240424	090000	19727070	2850	2835	2850	2835	6956