KissMeData/293780/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	210400	144230670	5880	5880	5880	5880	349
3	20240424	210300	144230670	5880	5880	5880	5880	0
4	20240424	210200	144230670	5880	5880	5880	5880	0
5	20240424	210100	144230670	5880	5880	5880	5880	0
6	20240424	210000	144230670	5880	5880	5880	5880	0
7	20240424	205900	144230670	5880	5880	5880	5880	0
8	20240424	205800	144230670	5880	5880	5880	5880	0
9	20240424	205700	144230670	5880	5880	5880	5880	0
10	20240424	205600	144230670	5880	5880	5880	5880	0
11	20240424	205500	144230670	5880	5880	5880	5880	0
12	20240424	205400	144230670	5880	5880	5880	5880	0
13	20240424	205300	144230670	5880	5880	5880	5880	0
14	20240424	205200	144230670	5880	5880	5880	5880	0
15	20240424	205100	144230670	5880	5880	5880	5880	0
16	20240424	205000	144230670	5880	5880	5880	5880	0
17	20240424	204900	144230670	5880	5880	5880	5880	0
18	20240424	204800	144230670	5880	5880	5880	5880	0
19	20240424	204700	144230670	5880	5880	5880	5880	0
20	20240424	204600	144230670	5880	5880	5880	5880	0
21	20240424	204500	144230670	5880	5880	5880	5880	0
22	20240424	204400	144230670	5880	5880	5880	5880	0
23	20240424	204300	144230670	5880	5880	5880	5880	0
24	20240424	204200	144230670	5880	5880	5880	5880	0
25	20240424	204100	144230670	5880	5880	5880	5880	0
26	20240424	204000	144230670	5880	5880	5880	5880	0
27	20240424	203900	144230670	5880	5880	5880	5880	0
28	20240424	203800	144230670	5880	5880	5880	5880	0
29	20240424	203700	144230670	5880	5880	5880	5880	0
30	20240424	203600	144230670	5880	5880	5880	5880	0
31	20240424	203500	144230670	5880	5880	5880	5880	0
32	20240424	203400	144230670	5880	5880	5880	5880	349
33	20240424	203300	144230670	5880	5880	5880	5880	0
34	20240424	203200	144230670	5880	5880	5880	5880	0
35	20240424	203100	144230670	5880	5880	5880	5880	0
36	20240424	203000	144230670	5880	5880	5880	5880	0
37	20240424	202900	144230670	5880	5880	5880	5880	0
38	20240424	202800	144230670	5880	5880	5880	5880	0
39	20240424	202700	144230670	5880	5880	5880	5880	0
40	20240424	202600	144230670	5880	5880	5880	5880	0
41	20240424	202500	144230670	5880	5880	5880	5880	0
42	20240424	202400	144230670	5880	5880	5880	5880	0
43	20240424	202300	144230670	5880	5880	5880	5880	0
44	20240424	202200	144230670	5880	5880	5880	5880	0
45	20240424	202100	144230670	5880	5880	5880	5880	0
46	20240424	202000	144230670	5880	5880	5880	5880	0
47	20240424	201900	144230670	5880	5880	5880	5880	0
48	20240424	201800	144230670	5880	5880	5880	5880	0
49	20240424	201700	144230670	5880	5880	5880	5880	0
50	20240424	201600	144230670	5880	5880	5880	5880	0
51	20240424	201500	144230670	5880	5880	5880	5880	0
52	20240424	201400	144230670	5880	5880	5880	5880	0
53	20240424	201300	144230670	5880	5880	5880	5880	0
54	20240424	201200	144230670	5880	5880	5880	5880	0
55	20240424	201100	144230670	5880	5880	5880	5880	0
56	20240424	201000	144230670	5880	5880	5880	5880	0
57	20240424	200900	144230670	5880	5880	5880	5880	0
58	20240424	200800	144230670	5880	5880	5880	5880	0
59	20240424	200700	144230670	5880	5880	5880	5880	0
60	20240424	200600	144230670	5880	5880	5880	5880	0
61	20240424	200500	144230670	5880	5880	5880	5880	0
62	20240424	200400	144230670	5880	5880	5880	5880	349
63	20240424	200300	144230670	5880	5880	5880	5880	0
64	20240424	200200	144230670	5880	5880	5880	5880	0
65	20240424	200100	144230670	5880	5880	5880	5880	0
66	20240424	200000	144230670	5880	5880	5880	5880	0
67	20240424	195900	144230670	5880	5880	5880	5880	0
68	20240424	195800	144230670	5880	5880	5880	5880	0
69	20240424	195700	144230670	5880	5880	5880	5880	0
70	20240424	195600	144230670	5880	5880	5880	5880	0
71	20240424	195500	144230670	5880	5880	5880	5880	0
72	20240424	195400	144230670	5880	5880	5880	5880	0
73	20240424	195300	144230670	5880	5880	5880	5880	0
74	20240424	195200	144230670	5880	5880	5880	5880	0
75	20240424	195100	144230670	5880	5880	5880	5880	0
76	20240424	195000	144230670	5880	5880	5880	5880	0
77	20240424	194900	144230670	5880	5880	5880	5880	0
78	20240424	194800	144230670	5880	5880	5880	5880	0
79	20240424	194700	144230670	5880	5880	5880	5880	0
80	20240424	194600	144230670	5880	5880	5880	5880	0
81	20240424	194500	144230670	5880	5880	5880	5880	0
82	20240424	194400	144230670	5880	5880	5880	5880	0
83	20240424	194300	144230670	5880	5880	5880	5880	0
84	20240424	194200	144230670	5880	5880	5880	5880	0
85	20240424	194100	144230670	5880	5880	5880	5880	0
86	20240424	194000	144230670	5880	5880	5880	5880	0
87	20240424	193900	144230670	5880	5880	5880	5880	0
88	20240424	193800	144230670	5880	5880	5880	5880	0
89	20240424	193700	144230670	5880	5880	5880	5880	0
90	20240424	193600	144230670	5880	5880	5880	5880	0
91	20240424	193500	144230670	5880	5880	5880	5880	0
92	20240424	193400	144230670	5880	5880	5880	5880	349
93	20240424	193300	144230670	5880	5880	5880	5880	0
94	20240424	193200	144230670	5880	5880	5880	5880	0
95	20240424	193100	144230670	5880	5880	5880	5880	0
96	20240424	193000	144230670	5880	5880	5880	5880	0
97	20240424	192900	144230670	5880	5880	5880	5880	0
98	20240424	192800	144230670	5880	5880	5880	5880	0
99	20240424	192700	144230670	5880	5880	5880	5880	0
100	20240424	192600	144230670	5880	5880	5880	5880	0
101	20240424	192500	144230670	5880	5880	5880	5880	0
102	20240424	192400	144230670	5880	5880	5880	5880	0
103	20240424	192300	144230670	5880	5880	5880	5880	0
104	20240424	192200	144230670	5880	5880	5880	5880	0
105	20240424	192100	144230670	5880	5880	5880	5880	0
106	20240424	192000	144230670	5880	5880	5880	5880	0
107	20240424	191900	144230670	5880	5880	5880	5880	0
108	20240424	191800	144230670	5880	5880	5880	5880	0
109	20240424	191700	144230670	5880	5880	5880	5880	0
110	20240424	191600	144230670	5880	5880	5880	5880	0
111	20240424	191500	144230670	5880	5880	5880	5880	0
112	20240424	191400	144230670	5880	5880	5880	5880	0
113	20240424	191300	144230670	5880	5880	5880	5880	0
114	20240424	191200	144230670	5880	5880	5880	5880	0
115	20240424	191100	144230670	5880	5880	5880	5880	0
116	20240424	191000	144230670	5880	5880	5880	5880	0
117	20240424	190900	144230670	5880	5880	5880	5880	0
118	20240424	190800	144230670	5880	5880	5880	5880	0
119	20240424	190700	144230670	5880	5880	5880	5880	0
120	20240424	190600	144230670	5880	5880	5880	5880	0
121	20240424	190500	144230670	5880	5880	5880	5880	0
122	20240424	190400	144230670	5880	5880	5880	5880	349
123	20240424	190300	144230670	5880	5880	5880	5880	0
124	20240424	190200	144230670	5880	5880	5880	5880	0
125	20240424	190100	144230670	5880	5880	5880	5880	0
126	20240424	190000	144230670	5880	5880	5880	5880	0
127	20240424	185900	144230670	5880	5880	5880	5880	0
128	20240424	185800	144230670	5880	5880	5880	5880	0
129	20240424	185700	144230670	5880	5880	5880	5880	0
130	20240424	185600	144230670	5880	5880	5880	5880	0
131	20240424	185500	144230670	5880	5880	5880	5880	0
132	20240424	185400	144230670	5880	5880	5880	5880	0
133	20240424	185300	144230670	5880	5880	5880	5880	0
134	20240424	185200	144230670	5880	5880	5880	5880	0
135	20240424	185100	144230670	5880	5880	5880	5880	0
136	20240424	185000	144230670	5880	5880	5880	5880	0
137	20240424	184900	144230670	5880	5880	5880	5880	0
138	20240424	184800	144230670	5880	5880	5880	5880	0
139	20240424	184700	144230670	5880	5880	5880	5880	0
140	20240424	184600	144230670	5880	5880	5880	5880	0
141	20240424	184500	144230670	5880	5880	5880	5880	0
142	20240424	184400	144230670	5880	5880	5880	5880	0
143	20240424	184300	144230670	5880	5880	5880	5880	0
144	20240424	184200	144230670	5880	5880	5880	5880	0
145	20240424	184100	144230670	5880	5880	5880	5880	0
146	20240424	184000	144230670	5880	5880	5880	5880	0
147	20240424	183900	144230670	5880	5880	5880	5880	0
148	20240424	183800	144230670	5880	5880	5880	5880	0
149	20240424	183700	144230670	5880	5880	5880	5880	0
150	20240424	183600	144230670	5880	5880	5880	5880	0
151	20240424	183500	144230670	5880	5880	5880	5880	0
152	20240424	183400	144230670	5880	5880	5880	5880	349
153	20240424	183300	144230670	5880	5880	5880	5880	0
154	20240424	183200	144230670	5880	5880	5880	5880	0
155	20240424	183100	144230670	5880	5880	5880	5880	0
156	20240424	183000	144230670	5880	5880	5880	5880	0
157	20240424	182900	144230670	5880	5880	5880	5880	0
158	20240424	182800	144230670	5880	5880	5880	5880	0
159	20240424	182700	144230670	5880	5880	5880	5880	0
160	20240424	182600	144230670	5880	5880	5880	5880	0
161	20240424	182500	144230670	5880	5880	5880	5880	0
162	20240424	182400	144230670	5880	5880	5880	5880	0
163	20240424	182300	144230670	5880	5880	5880	5880	0
164	20240424	182200	144230670	5880	5880	5880	5880	0
165	20240424	182100	144230670	5880	5880	5880	5880	0
166	20240424	182000	144230670	5880	5880	5880	5880	0
167	20240424	181900	144230670	5880	5880	5880	5880	0
168	20240424	181800	144230670	5880	5880	5880	5880	0
169	20240424	181700	144230670	5880	5880	5880	5880	0
170	20240424	181600	144230670	5880	5880	5880	5880	0
171	20240424	181500	144230670	5880	5880	5880	5880	0
172	20240424	181400	144230670	5880	5880	5880	5880	0
173	20240424	181300	144230670	5880	5880	5880	5880	0
174	20240424	181200	144230670	5880	5880	5880	5880	0
175	20240424	181100	144230670	5880	5880	5880	5880	0
176	20240424	181000	144230670	5880	5880	5880	5880	0
177	20240424	180900	144230670	5880	5880	5880	5880	0
178	20240424	180800	144230670	5880	5880	5880	5880	0
179	20240424	180700	144230670	5880	5880	5880	5880	0
180	20240424	180600	144230670	5880	5880	5880	5880	0
181	20240424	180500	144230670	5880	5880	5880	5880	0
182	20240424	180400	144230670	5880	5880	5880	5880	349
183	20240424	180300	144230670	5880	5880	5880	5880	0
184	20240424	180200	144230670	5880	5880	5880	5880	0
185	20240424	180100	144230670	5880	5880	5880	5880	0
186	20240424	180000	144230670	5880	5880	5880	5880	0
187	20240424	175900	144230670	5880	5880	5880	5880	0
188	20240424	175800	144230670	5880	5880	5880	5880	0
189	20240424	175700	144230670	5880	5880	5880	5880	0
190	20240424	175600	144230670	5880	5880	5880	5880	0
191	20240424	175500	144230670	5880	5880	5880	5880	0
192	20240424	175400	144230670	5880	5880	5880	5880	0
193	20240424	175300	144230670	5880	5880	5880	5880	0
194	20240424	175200	144230670	5880	5880	5880	5880	0
195	20240424	175100	144230670	5880	5880	5880	5880	0
196	20240424	175000	144230670	5880	5880	5880	5880	0
197	20240424	174900	144230670	5880	5880	5880	5880	0
198	20240424	174800	144230670	5880	5880	5880	5880	0
199	20240424	174700	144230670	5880	5880	5880	5880	0
200	20240424	174600	144230670	5880	5880	5880	5880	0
201	20240424	174500	144230670	5880	5880	5880	5880	0
202	20240424	174400	144230670	5880	5880	5880	5880	0
203	20240424	174300	144230670	5880	5880	5880	5880	0
204	20240424	174200	144230670	5880	5880	5880	5880	0
205	20240424	174100	144230670	5880	5880	5880	5880	0
206	20240424	174000	144230670	5880	5880	5880	5880	0
207	20240424	173900	144230670	5880	5880	5880	5880	0
208	20240424	173800	144230670	5880	5880	5880	5880	0
209	20240424	173700	144230670	5880	5880	5880	5880	0
210	20240424	173600	144230670	5880	5880	5880	5880	0
211	20240424	173500	144230670	5880	5880	5880	5880	0
212	20240424	173400	144230670	5880	5880	5880	5880	349
213	20240424	173300	144230670	5880	5880	5880	5880	0
214	20240424	173200	144230670	5880	5880	5880	5880	0
215	20240424	173100	144230670	5880	5880	5880	5880	0
216	20240424	173000	144230670	5880	5880	5880	5880	0
217	20240424	172900	144230670	5880	5880	5880	5880	0
218	20240424	172800	144230670	5880	5880	5880	5880	0
219	20240424	172700	144230670	5880	5880	5880	5880	0
220	20240424	172600	144230670	5880	5880	5880	5880	0
221	20240424	172500	144230670	5880	5880	5880	5880	0
222	20240424	172400	144230670	5880	5880	5880	5880	0
223	20240424	172300	144230670	5880	5880	5880	5880	0
224	20240424	172200	144230670	5880	5880	5880	5880	0
225	20240424	172100	144230670	5880	5880	5880	5880	0
226	20240424	172000	144230670	5880	5880	5880	5880	0
227	20240424	171900	144230670	5880	5880	5880	5880	0
228	20240424	171800	144230670	5880	5880	5880	5880	0
229	20240424	171700	144230670	5880	5880	5880	5880	0
230	20240424	171600	144230670	5880	5880	5880	5880	0
231	20240424	171500	144230670	5880	5880	5880	5880	0
232	20240424	171400	144230670	5880	5880	5880	5880	0
233	20240424	171300	144230670	5880	5880	5880	5880	0
234	20240424	171200	144230670	5880	5880	5880	5880	0
235	20240424	171100	144230670	5880	5880	5880	5880	0
236	20240424	171000	144230670	5880	5880	5880	5880	0
237	20240424	170900	144230670	5880	5880	5880	5880	0
238	20240424	170800	144230670	5880	5880	5880	5880	0
239	20240424	170700	144230670	5880	5880	5880	5880	0
240	20240424	170600	144230670	5880	5880	5880	5880	0
241	20240424	170500	144230670	5880	5880	5880	5880	0
242	20240424	170400	144230670	5880	5880	5880	5880	349
243	20240424	170300	144230670	5880	5880	5880	5880	0
244	20240424	170200	144230670	5880	5880	5880	5880	0
245	20240424	170100	144230670	5880	5880	5880	5880	0
246	20240424	170000	144230670	5880	5880	5880	5880	0
247	20240424	165900	144230670	5880	5880	5880	5880	0
248	20240424	165800	144230670	5880	5880	5880	5880	0
249	20240424	165700	144230670	5880	5880	5880	5880	0
250	20240424	165600	144230670	5880	5880	5880	5880	0
251	20240424	165500	144230670	5880	5880	5880	5880	0
252	20240424	165400	144230670	5880	5880	5880	5880	0
253	20240424	165300	144230670	5880	5880	5880	5880	0
254	20240424	165200	144230670	5880	5880	5880	5880	0
255	20240424	165100	144230670	5880	5880	5880	5880	0
256	20240424	165000	144230670	5880	5880	5880	5880	0
257	20240424	164900	144230670	5880	5880	5880	5880	0
258	20240424	164800	144230670	5880	5880	5880	5880	0
259	20240424	164700	144230670	5880	5880	5880	5880	0
260	20240424	164600	144230670	5880	5880	5880	5880	0
261	20240424	164500	144230670	5880	5880	5880	5880	0
262	20240424	164400	144230670	5880	5880	5880	5880	0
263	20240424	164300	144230670	5880	5880	5880	5880	0
264	20240424	164200	144230670	5880	5880	5880	5880	0
265	20240424	164100	144230670	5880	5880	5880	5880	0
266	20240424	164000	144230670	5880	5880	5880	5880	0
267	20240424	163900	144230670	5880	5880	5880	5880	0
268	20240424	163800	144230670	5880	5880	5880	5880	0
269	20240424	163700	144230670	5880	5880	5880	5880	0
270	20240424	163600	144230670	5880	5880	5880	5880	0
271	20240424	163500	144230670	5880	5880	5880	5880	0
272	20240424	163400	144230670	5880	5880	5880	5880	349
273	20240424	163300	144230670	5880	5880	5880	5880	0
274	20240424	163200	144230670	5880	5880	5880	5880	0
275	20240424	163100	144230670	5880	5880	5880	5880	0
276	20240424	163000	144230670	5880	5880	5880	5880	0
277	20240424	162900	144230670	5880	5880	5880	5880	0
278	20240424	162800	144230670	5880	5880	5880	5880	0
279	20240424	162700	144230670	5880	5880	5880	5880	0
280	20240424	162600	144230670	5880	5880	5880	5880	0
281	20240424	162500	144230670	5880	5880	5880	5880	0
282	20240424	162400	144230670	5880	5880	5880	5880	0
283	20240424	162300	144230670	5880	5880	5880	5880	0
284	20240424	162200	144230670	5880	5880	5880	5880	0
285	20240424	162100	144230670	5880	5880	5880	5880	0
286	20240424	162000	144230670	5880	5880	5880	5880	0
287	20240424	161900	144230670	5880	5880	5880	5880	0
288	20240424	161800	144230670	5880	5880	5880	5880	0
289	20240424	161700	144230670	5880	5880	5880	5880	0
290	20240424	161600	144230670	5880	5880	5880	5880	0
291	20240424	161500	144230670	5880	5880	5880	5880	0
292	20240424	161400	144230670	5880	5880	5880	5880	0
293	20240424	161300	144230670	5880	5880	5880	5880	0
294	20240424	161200	144230670	5880	5880	5880	5880	0
295	20240424	161100	144230670	5880	5880	5880	5880	0
296	20240424	161000	144230670	5880	5880	5880	5880	0
297	20240424	160900	144230670	5880	5880	5880	5880	0
298	20240424	160800	144230670	5880	5880	5880	5880	0
299	20240424	160700	144230670	5880	5880	5880	5880	0
300	20240424	160600	144230670	5880	5880	5880	5880	0
301	20240424	160500	144230670	5880	5880	5880	5880	0
302	20240424	160400	144230670	5880	5880	5880	5880	349
303	20240424	160300	144230670	5880	5880	5880	5880	0
304	20240424	160200	144230670	5880	5880	5880	5880	0
305	20240424	160100	144230670	5880	5880	5880	5880	0
306	20240424	160000	144230670	5880	5880	5880	5880	0
307	20240424	155900	144230670	5880	5880	5880	5880	0
308	20240424	155800	144230670	5880	5880	5880	5880	0
309	20240424	155700	144230670	5880	5880	5880	5880	0
310	20240424	155600	144230670	5880	5880	5880	5880	0
311	20240424	155500	144230670	5880	5880	5880	5880	0
312	20240424	155400	144230670	5880	5880	5880	5880	0
313	20240424	155300	144230670	5880	5880	5880	5880	0
314	20240424	155200	144230670	5880	5880	5880	5880	0
315	20240424	155100	144230670	5880	5880	5880	5880	0
316	20240424	155000	144230670	5880	5880	5880	5880	0
317	20240424	154900	144230670	5880	5880	5880	5880	0
318	20240424	154800	144230670	5880	5880	5880	5880	0
319	20240424	154700	144230670	5880	5880	5880	5880	0
320	20240424	154600	144230670	5880	5880	5880	5880	0
321	20240424	154500	144230670	5880	5880	5880	5880	0
322	20240424	154400	144230670	5880	5880	5880	5880	0
323	20240424	154300	144230670	5880	5880	5880	5880	0
324	20240424	154200	144230670	5880	5880	5880	5880	0
325	20240424	154100	144230670	5880	5880	5880	5880	0
326	20240424	154000	144230670	5880	5880	5880	5880	0
327	20240424	153900	144230670	5880	5880	5880	5880	0
328	20240424	153800	144230670	5880	5880	5880	5880	0
329	20240424	153700	144230670	5880	5880	5880	5880	0
330	20240424	153600	144230670	5880	5880	5880	5880	0
331	20240424	153500	144230670	5880	5880	5880	5880	0
332	20240424	153400	144230670	5880	5880	5880	5880	349
333	20240424	153300	144230670	5880	5880	5880	5880	0
334	20240424	153200	144230670	5880	5880	5880	5880	0
335	20240424	153100	144230670	5880	5880	5880	5880	0
336	20240424	153000	144230670	5880	5880	5880	5880	349
337	20240424	152900	142178550	5890	5890	5890	5890	0
338	20240424	152800	142178550	5890	5890	5890	5890	0
339	20240424	152700	142178550	5890	5890	5890	5890	0
340	20240424	152600	142178550	5890	5890	5890	5890	0
341	20240424	152500	142178550	5890	5890	5890	5890	0
342	20240424	152400	142178550	5890	5890	5890	5890	0
343	20240424	152300	142178550	5890	5890	5890	5890	0
344	20240424	152200	142178550	5890	5890	5890	5890	0
345	20240424	152100	142178550	5890	5890	5890	5890	0
346	20240424	152000	142178550	5890	5890	5890	5890	0
347	20240424	151900	142178550	5890	5870	5890	5860	451
348	20240424	151800	139535570	5860	5870	5870	5850	399
349	20240424	151700	137201030	5880	5880	5880	5880	0
350	20240424	151600	137201030	5880	5880	5880	5880	2
351	20240424	151500	137189270	5880	5880	5880	5880	0
352	20240424	151400	137189270	5880	5880	5880	5880	0
353	20240424	151300	137189270	5880	5890	5890	5880	6
354	20240424	151200	137153980	5880	5880	5880	5880	59
355	20240424	151100	136807060	5880	5880	5880	5880	34
356	20240424	151000	136607140	5880	5870	5880	5870	953
357	20240424	150900	131005630	5860	5860	5860	5860	0
358	20240424	150800	131005630	5860	5860	5860	5860	0
359	20240424	150700	131005630	5860	5860	5860	5860	0
360	20240424	150600	131005630	5860	5860	5860	5860	0
361	20240424	150500	131005630	5860	5860	5860	5860	0
362	20240424	150400	131005630	5860	5860	5860	5860	0
363	20240424	150300	131005630	5860	5860	5860	5860	0
364	20240424	150200	131005630	5860	5860	5860	5860	206
365	20240424	150100	129798470	5850	5850	5850	5850	50
366	20240424	150000	129505970	5860	5860	5860	5860	0
367	20240424	145900	129505970	5860	5860	5860	5860	122
368	20240424	145800	128791050	5860	5860	5860	5860	0
369	20240424	145700	128791050	5860	5860	5860	5860	112
370	20240424	145600	128134730	5850	5850	5850	5850	55
371	20240424	145500	127812980	5850	5850	5850	5850	155
372	20240424	145400	126906230	5860	5860	5860	5860	170
373	20240424	145300	125910030	5860	5860	5860	5860	0
374	20240424	145200	125910030	5860	5860	5860	5860	0
375	20240424	145100	125910030	5860	5860	5860	5860	331
376	20240424	145000	123970370	5870	5870	5870	5870	0
377	20240424	144900	123970370	5870	5870	5870	5870	120
378	20240424	144800	123265970	5870	5870	5870	5870	0
379	20240424	144700	123265970	5870	5870	5870	5870	0
380	20240424	144600	123265970	5870	5870	5870	5870	93
381	20240424	144500	122720060	5870	5870	5870	5870	67
382	20240424	144400	122326770	5870	5870	5870	5870	20
383	20240424	144300	122209370	5870	5870	5870	5870	20
384	20240424	144200	122091970	5880	5880	5880	5880	0
385	20240424	144100	122091970	5880	5880	5880	5880	0
386	20240424	144000	122091970	5880	5880	5880	5880	100
387	20240424	143900	121503970	5880	5880	5880	5880	0
388	20240424	143800	121503970	5880	5880	5880	5880	1
389	20240424	143700	121498090	5870	5870	5870	5870	267
390	20240424	143600	119930800	5880	5880	5880	5880	195
391	20240424	143500	118784200	5880	5880	5880	5880	9
392	20240424	143400	118731280	5890	5890	5890	5890	50
393	20240424	143300	118436780	5890	5890	5890	5890	213
394	20240424	143200	117182210	5890	5890	5890	5890	50
395	20240424	143100	116887710	5890	5890	5890	5890	0
396	20240424	143000	116887710	5890	5890	5890	5890	0
397	20240424	142900	116887710	5890	5890	5890	5890	1
398	20240424	142800	116881820	5880	5880	5880	5880	0
399	20240424	142700	116881820	5880	5880	5880	5880	746
400	20240424	142600	112495340	5880	5880	5880	5880	0
401	20240424	142500	112495340	5880	5880	5880	5880	0
402	20240424	142400	112495340	5880	5880	5880	5880	200
403	20240424	142300	111319340	5880	5880	5880	5880	10
404	20240424	142200	111260540	5880	5870	5880	5870	35
405	20240424	142100	111055070	5870	5870	5870	5870	0
406	20240424	142000	111055070	5870	5860	5870	5860	170
407	20240424	141900	110058170	5870	5870	5870	5870	0
408	20240424	141800	110058170	5870	5870	5870	5870	16
409	20240424	141700	109964250	5870	5870	5870	5870	0
410	20240424	141600	109964250	5870	5860	5870	5860	401
411	20240424	141500	107614380	5870	5870	5870	5870	0
412	20240424	141400	107614380	5870	5870	5870	5870	0
413	20240424	141300	107614380	5870	5870	5870	5870	54
414	20240424	141200	107297400	5870	5870	5870	5870	0
415	20240424	141100	107297400	5870	5870	5870	5870	52
416	20240424	141000	106992160	5860	5860	5860	5860	0
417	20240424	140900	106992160	5860	5860	5860	5860	0
418	20240424	140800	106992160	5860	5860	5860	5860	55
419	20240424	140700	106669860	5860	5860	5860	5860	50
420	20240424	140600	106376860	5860	5860	5860	5860	0
421	20240424	140500	106376860	5860	5860	5860	5860	20
422	20240424	140400	106259660	5860	5860	5860	5860	0
423	20240424	140300	106259660	5860	5860	5860	5860	153
424	20240424	140200	105363080	5860	5860	5860	5860	0
425	20240424	140100	105363080	5860	5860	5860	5860	2
426	20240424	140000	105351360	5860	5860	5860	5860	72
427	20240424	135900	104929440	5860	5860	5860	5860	0
428	20240424	135800	104929440	5860	5860	5860	5860	0
429	20240424	135700	104929440	5860	5860	5860	5860	0
430	20240424	135600	104929440	5860	5860	5860	5860	0
431	20240424	135500	104929440	5860	5860	5860	5860	0
432	20240424	135400	104929440	5860	5860	5860	5860	0
433	20240424	135300	104929440	5860	5860	5860	5860	0
434	20240424	135200	104929440	5860	5860	5860	5860	0
435	20240424	135100	104929440	5860	5860	5860	5860	0
436	20240424	135000	104929440	5860	5860	5860	5860	0
437	20240424	134900	104929440	5860	5860	5860	5860	100
438	20240424	134800	104343440	5850	5850	5850	5850	12
439	20240424	134700	104273240	5860	5860	5860	5860	94
440	20240424	134600	103722400	5860	5860	5860	5860	0
441	20240424	134500	103722400	5860	5860	5860	5860	10
442	20240424	134400	103663800	5890	5890	5890	5890	0
443	20240424	134300	103663800	5890	5890	5890	5890	0
444	20240424	134200	103663800	5890	5880	5890	5880	7
445	20240424	134100	103622620	5880	5880	5880	5880	1
446	20240424	134000	103616740	5880	5880	5880	5880	0
447	20240424	133900	103616740	5880	5880	5880	5880	0
448	20240424	133800	103616740	5880	5880	5880	5880	0
449	20240424	133700	103616740	5880	5880	5880	5880	0
450	20240424	133600	103616740	5880	5880	5880	5880	0
451	20240424	133500	103616740	5880	5880	5880	5880	0
452	20240424	133400	103616740	5880	5880	5880	5880	0
453	20240424	133300	103616740	5880	5880	5880	5880	0
454	20240424	133200	103616740	5880	5880	5880	5880	0
455	20240424	133100	103616740	5880	5880	5880	5880	0
456	20240424	133000	103616740	5880	5880	5880	5880	100
457	20240424	132900	103028740	5880	5880	5880	5880	1
458	20240424	132800	103022860	5890	5890	5890	5890	0
459	20240424	132700	103022860	5890	5890	5890	5890	0
460	20240424	132600	103022860	5890	5890	5890	5890	0
461	20240424	132500	103022860	5890	5890	5890	5890	2
462	20240424	132400	103011080	5880	5880	5880	5880	0
463	20240424	132300	103011080	5880	5870	5880	5870	800
464	20240424	132200	98315070	5830	5830	5830	5830	200
465	20240424	132100	97149070	5870	5870	5870	5870	0
466	20240424	132000	97149070	5870	5870	5870	5860	8
467	20240424	131900	97102170	5870	5870	5870	5870	1
468	20240424	131800	97096300	5820	5820	5820	5820	0
469	20240424	131700	97096300	5820	5820	5820	5820	0
470	20240424	131600	97096300	5820	5860	5860	5820	211
471	20240424	131500	95866910	5870	5870	5870	5870	2
472	20240424	131400	95855170	5870	5870	5870	5870	1
473	20240424	131300	95849300	5880	5880	5880	5880	0
474	20240424	131200	95849300	5880	5880	5880	5880	0
475	20240424	131100	95849300	5880	5880	5880	5880	0
476	20240424	131000	95849300	5880	5880	5880	5880	10
477	20240424	130900	95790500	5870	5870	5870	5870	0
478	20240424	130800	95790500	5870	5870	5870	5870	0
479	20240424	130700	95790500	5870	5870	5870	5870	0
480	20240424	130600	95790500	5870	5870	5870	5870	0
481	20240424	130500	95790500	5870	5870	5870	5870	0
482	20240424	130400	95790500	5870	5870	5870	5870	0
483	20240424	130300	95790500	5870	5870	5870	5870	0
484	20240424	130200	95790500	5870	5870	5870	5870	119
485	20240424	130100	95091970	5870	5870	5870	5870	0
486	20240424	130000	95091970	5870	5870	5870	5870	0
487	20240424	125900	95091970	5870	5870	5870	5870	0
488	20240424	125800	95091970	5870	5870	5870	5870	0
489	20240424	125700	95091970	5870	5870	5870	5870	3
490	20240424	125600	95074360	5870	5870	5870	5870	1
491	20240424	125500	95068490	5850	5850	5850	5850	9
492	20240424	125400	95015840	5850	5840	5850	5840	256
493	20240424	125300	93518400	5840	5840	5840	5840	80
494	20240424	125200	93051200	5840	5840	5840	5840	0
495	20240424	125100	93051200	5840	5820	5840	5820	2
496	20240424	125000	93039540	5820	5820	5820	5820	0
497	20240424	124900	93039540	5820	5820	5820	5820	0
498	20240424	124800	93039540	5820	5820	5820	5820	0
499	20240424	124700	93039540	5820	5820	5820	5820	1
500	20240424	124600	93033720	5840	5840	5840	5840	0
501	20240424	124500	93033720	5840	5840	5840	5840	0
502	20240424	124400	93033720	5840	5840	5840	5840	0
503	20240424	124300	93033720	5840	5840	5840	5840	0
504	20240424	124200	93033720	5840	5840	5840	5840	10
505	20240424	124100	92975320	5840	5840	5840	5840	30
506	20240424	124000	92800120	5840	5830	5840	5830	10
507	20240424	123900	92741740	5820	5830	5830	5820	2
508	20240424	123800	92730090	5830	5830	5830	5830	1
509	20240424	123700	92724260	5830	5830	5830	5830	109
510	20240424	123600	92088790	5840	5840	5840	5840	5
511	20240424	123500	92059590	5850	5850	5850	5850	0
512	20240424	123400	92059590	5850	5850	5850	5850	0
513	20240424	123300	92059590	5850	5850	5850	5850	0
514	20240424	123200	92059590	5850	5850	5850	5850	0
515	20240424	123100	92059590	5850	5850	5850	5850	0
516	20240424	123000	92059590	5850	5850	5850	5850	0
517	20240424	122900	92059590	5850	5850	5850	5850	1
518	20240424	122800	92053740	5850	5850	5850	5850	0
519	20240424	122700	92053740	5850	5850	5850	5850	1
520	20240424	122600	92047890	5850	5850	5850	5850	8
521	20240424	122500	92001090	5850	5850	5850	5850	12
522	20240424	122400	91930890	5840	5840	5840	5840	10
523	20240424	122300	91872490	5850	5850	5850	5850	0
524	20240424	122200	91872490	5850	5850	5850	5850	0
525	20240424	122100	91872490	5850	5850	5850	5850	0
526	20240424	122000	91872490	5850	5850	5850	5850	5
527	20240424	121900	91843240	5850	5850	5850	5850	0
528	20240424	121800	91843240	5850	5850	5850	5850	0
529	20240424	121700	91843240	5850	5850	5850	5850	0
530	20240424	121600	91843240	5850	5820	5850	5820	10
531	20240424	121500	91784970	5820	5820	5820	5820	5
532	20240424	121400	91755870	5850	5850	5850	5850	0
533	20240424	121300	91755870	5850	5850	5850	5850	0
534	20240424	121200	91755870	5850	5850	5850	5850	1
535	20240424	121100	91750020	5850	5850	5850	5850	0
536	20240424	121000	91750020	5850	5850	5850	5850	0
537	20240424	120900	91750020	5850	5850	5850	5850	0
538	20240424	120800	91750020	5850	5850	5850	5850	0
539	20240424	120700	91750020	5850	5850	5850	5850	0
540	20240424	120600	91750020	5850	5850	5850	5850	0
541	20240424	120500	91750020	5850	5850	5850	5850	0
542	20240424	120400	91750020	5850	5790	5850	5790	182
543	20240424	120300	90687380	5790	5790	5790	5790	32
544	20240424	120200	90502100	5790	5790	5790	5790	20
545	20240424	120100	90386300	5800	5800	5800	5800	0
546	20240424	120000	90386300	5800	5800	5800	5800	0
547	20240424	115900	90386300	5800	5810	5810	5800	2500
548	20240424	115800	75885900	5810	5810	5810	5810	500
549	20240424	115700	72980900	5810	5810	5810	5810	0
550	20240424	115600	72980900	5810	5820	5820	5810	400
551	20240424	115500	70655220	5820	5830	5830	5820	401
552	20240424	115400	68321200	5830	5830	5830	5830	2
553	20240424	115300	68309540	5830	5830	5830	5830	0
554	20240424	115200	68309540	5830	5830	5830	5830	102
555	20240424	115100	67714880	5820	5820	5820	5820	0
556	20240424	115000	67714880	5820	5820	5820	5820	0
557	20240424	114900	67714880	5820	5820	5820	5820	0
558	20240424	114800	67714880	5820	5820	5820	5820	0
559	20240424	114700	67714880	5820	5820	5820	5820	0
560	20240424	114600	67714880	5820	5830	5830	5810	1683
561	20240424	114500	57919010	5860	5860	5860	5860	0
562	20240424	114400	57919010	5860	5860	5860	5860	0
563	20240424	114300	57919010	5860	5850	5860	5850	5
564	20240424	114200	57889740	5830	5830	5830	5830	0
565	20240424	114100	57889740	5830	5830	5830	5830	0
566	20240424	114000	57889740	5830	5830	5830	5830	0
567	20240424	113900	57889740	5830	5830	5830	5830	0
568	20240424	113800	57889740	5830	5850	5850	5830	225
569	20240424	113700	56575780	5860	5860	5860	5860	0
570	20240424	113600	56575780	5860	5860	5860	5860	2
571	20240424	113500	56564060	5860	5860	5860	5860	0
572	20240424	113400	56564060	5860	5860	5860	5860	0
573	20240424	113300	56564060	5860	5860	5860	5860	0
574	20240424	113200	56564060	5860	5860	5860	5860	56
575	20240424	113100	56235900	5850	5850	5850	5850	0
576	20240424	113000	56235900	5850	5850	5850	5850	0
577	20240424	112900	56235900	5850	5850	5850	5850	0
578	20240424	112800	56235900	5850	5850	5850	5850	50
579	20240424	112700	55943400	5850	5850	5850	5850	2
580	20240424	112600	55931700	5850	5850	5850	5850	0
581	20240424	112500	55931700	5850	5850	5850	5850	0
582	20240424	112400	55931700	5850	5850	5850	5850	34
583	20240424	112300	55732800	5850	5850	5850	5850	2
584	20240424	112200	55721100	5860	5860	5860	5860	40
585	20240424	112100	55486700	5850	5850	5850	5850	0
586	20240424	112000	55486700	5850	5850	5850	5850	0
587	20240424	111900	55486700	5850	5850	5850	5850	0
588	20240424	111800	55486700	5850	5850	5850	5850	0
589	20240424	111700	55486700	5850	5850	5850	5850	3
590	20240424	111600	55469150	5850	5850	5850	5850	1
591	20240424	111500	55463300	5840	5840	5840	5840	0
592	20240424	111400	55463300	5840	5840	5840	5840	1
593	20240424	111300	55457460	5840	5840	5840	5840	0
594	20240424	111200	55457460	5840	5840	5840	5840	3
595	20240424	111100	55439940	5840	5840	5840	5840	0
596	20240424	111000	55439940	5840	5840	5840	5840	7
597	20240424	110900	55399060	5850	5850	5850	5850	7
598	20240424	110800	55358110	5860	5860	5860	5860	0
599	20240424	110700	55358110	5860	5860	5860	5860	0
600	20240424	110600	55358110	5860	5860	5860	5860	0
601	20240424	110500	55358110	5860	5860	5860	5860	0
602	20240424	110400	55358110	5860	5860	5860	5860	0
603	20240424	110300	55358110	5860	5840	5860	5840	10
604	20240424	110200	55299680	5840	5830	5840	5830	4
605	20240424	110100	55276350	5840	5840	5840	5840	0
606	20240424	110000	55276350	5840	5840	5840	5820	182
607	20240424	105900	54213490	5840	5840	5840	5840	0
608	20240424	105800	54213490	5840	5840	5840	5840	1
609	20240424	105700	54207650	5840	5840	5840	5840	229
610	20240424	105600	52870290	5840	5850	5850	5840	327
611	20240424	105500	50960130	5850	5840	5850	5840	10
612	20240424	105400	50901680	5840	5840	5840	5840	0
613	20240424	105300	50901680	5840	5840	5840	5840	0
614	20240424	105200	50901680	5840	5840	5840	5840	37
615	20240424	105100	50685600	5840	5840	5840	5840	5
616	20240424	105000	50656400	5830	5830	5830	5830	0
617	20240424	104900	50656400	5830	5820	5830	5820	8
618	20240424	104800	50609780	5840	5840	5840	5840	0
619	20240424	104700	50609780	5840	5840	5840	5840	0
620	20240424	104600	50609780	5840	5840	5840	5840	0
621	20240424	104500	50609780	5840	5840	5840	5840	0
622	20240424	104400	50609780	5840	5840	5840	5840	0
623	20240424	104300	50609780	5840	5840	5840	5840	0
624	20240424	104200	50609780	5840	5840	5840	5840	6
625	20240424	104100	50574740	5840	5810	5840	5810	2
626	20240424	104000	50563090	5810	5820	5820	5810	1058
627	20240424	103900	44416010	5810	5830	5830	5810	500
628	20240424	103800	41505890	5830	5830	5830	5830	501
629	20240424	103700	38585060	5850	5830	5850	5830	2
630	20240424	103600	38573380	5830	5830	5830	5830	0
631	20240424	103500	38573380	5830	5830	5830	5830	75
632	20240424	103400	38136130	5830	5830	5830	5830	1
633	20240424	103300	38130300	5830	5840	5840	5830	453
634	20240424	103200	35484790	5840	5850	5850	5840	260
635	20240424	103100	33965690	5850	5850	5850	5850	0
636	20240424	103000	33965690	5850	5850	5850	5850	1
637	20240424	102900	33959840	5850	5850	5850	5850	0
638	20240424	102800	33959840	5850	5860	5860	5850	2
639	20240424	102700	33948130	5850	5850	5850	5850	0
640	20240424	102600	33948130	5850	5850	5850	5850	0
641	20240424	102500	33948130	5850	5850	5850	5850	2
642	20240424	102400	33936430	5860	5860	5860	5860	0
643	20240424	102300	33936430	5860	5860	5860	5860	5
644	20240424	102200	33907130	5850	5870	5880	5850	1352
645	20240424	102100	25978720	5880	5880	5880	5880	0
646	20240424	102000	25978720	5880	5880	5880	5880	0
647	20240424	101900	25978720	5880	5880	5880	5880	0
648	20240424	101800	25978720	5880	5880	5880	5880	0
649	20240424	101700	25978720	5880	5880	5880	5880	0
650	20240424	101600	25978720	5880	5870	5880	5870	3
651	20240424	101500	25961090	5870	5870	5870	5870	0
652	20240424	101400	25961090	5870	5870	5870	5870	1
653	20240424	101300	25955220	5870	5870	5870	5870	4
654	20240424	101200	25931740	5870	5870	5870	5870	1
655	20240424	101100	25925870	5880	5880	5880	5880	51
656	20240424	101000	25625990	5870	5870	5870	5870	0
657	20240424	100900	25625990	5870	5870	5870	5870	0
658	20240424	100800	25625990	5870	5890	5890	5870	727
659	20240424	100700	21357950	5930	5930	5930	5930	0
660	20240424	100600	21357950	5930	5930	5930	5930	0
661	20240424	100500	21357950	5930	5930	5930	5930	1
662	20240424	100400	21352020	5930	5930	5930	5930	1
663	20240424	100300	21346090	5920	5920	5920	5920	50
664	20240424	100200	21050090	5930	5930	5930	5930	0
665	20240424	100100	21050090	5930	5930	5930	5930	0
666	20240424	100000	21050090	5930	5930	5930	5930	23
667	20240424	095900	20913700	5930	5930	5930	5890	30
668	20240424	095800	20736640	5940	5940	5940	5940	2
669	20240424	095700	20724760	5910	5910	5950	5910	384
670	20240424	095600	18455280	5930	5930	5930	5930	99
671	20240424	095500	17868210	5930	5920	5930	5920	58
672	20240424	095400	17524840	5920	5880	5920	5880	370
673	20240424	095300	15340980	5900	5890	5900	5890	18
674	20240424	095200	15234810	5880	5880	5880	5880	1
675	20240424	095100	15228930	5890	5890	5890	5890	0
676	20240424	095000	15228930	5890	5890	5890	5890	0
677	20240424	094900	15228930	5890	5890	5890	5890	4
678	20240424	094800	15205370	5880	5890	5890	5870	3
679	20240424	094700	15187730	5870	5870	5870	5870	0
680	20240424	094600	15187730	5870	5870	5870	5870	2
681	20240424	094500	15175990	5870	5870	5870	5870	0
682	20240424	094400	15175990	5870	5870	5870	5870	0
683	20240424	094300	15175990	5870	5870	5870	5870	2
684	20240424	094200	15164250	5890	5890	5890	5890	0
685	20240424	094100	15164250	5890	5890	5890	5890	0
686	20240424	094000	15164250	5890	5860	5890	5860	406
687	20240424	093900	12773100	5860	5850	5860	5850	11
688	20240424	093800	12708660	5850	5850	5880	5850	13
689	20240424	093700	12632580	5850	5890	5890	5850	736
690	20240424	093600	8297990	5890	5890	5890	5890	12
691	20240424	093500	8227310	5890	5890	5890	5890	22
692	20240424	093400	8097730	5890	5890	5890	5890	13
693	20240424	093300	8021160	5890	5890	5910	5890	13
694	20240424	093200	7944560	5890	5890	5890	5890	13
695	20240424	093100	7867990	5890	5890	5910	5890	13
696	20240424	093000	7791400	5900	5890	5900	5890	12
697	20240424	092900	7720680	5900	5900	5910	5900	16
698	20240424	092800	7626270	5910	5910	5910	5910	0
699	20240424	092700	7626270	5910	5900	5910	5900	5
700	20240424	092600	7596750	5900	5910	5910	5900	84
701	20240424	092500	7101140	5900	5900	5900	5900	302
702	20240424	092400	5319340	5910	5910	5910	5910	118
703	20240424	092300	4621960	5910	5910	5910	5910	0
704	20240424	092200	4621960	5910	5910	5910	5910	0
705	20240424	092100	4621960	5910	5910	5920	5910	90
706	20240424	092000	4089980	5910	5910	5910	5910	2
707	20240424	091900	4078160	5910	5910	5910	5910	0
708	20240424	091800	4078160	5910	5910	5910	5910	0
709	20240424	091700	4078160	5910	5910	5910	5910	0
710	20240424	091600	4078160	5910	5910	5910	5910	2
711	20240424	091500	4066340	5900	5900	5900	5900	342
712	20240424	091400	2048540	5900	5900	5900	5900	103
713	20240424	091300	1440840	5850	5930	5930	5850	137
714	20240424	091200	632620	5960	5960	5960	5960	1
715	20240424	091100	626660	5980	5980	5980	5980	0
716	20240424	091000	626660	5980	5980	5980	5980	0
717	20240424	090900	626660	5980	5980	5980	5980	0
718	20240424	090800	626660	5980	5980	5980	5980	0
719	20240424	090700	626660	5980	5980	5980	5980	0
720	20240424	090600	626660	5980	5980	5980	5980	0
721	20240424	090500	626660	5980	5980	5980	5980	0
722	20240424	090400	626660	5980	5970	5980	5970	101
723	20240424	090300	23680	5960	5960	5960	5960	1
724	20240424	090200	17720	5980	5980	5980	5980	0
725	20240424	090100	17720	5980	5980	5980	5980	1
726	20240424	090000	11740	5870	5870	5870	5870	2