KissMeData/347740/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211700	361348755	2930	2930	2930	2930	1826
3	20240424	211600	361348755	2930	2930	2930	2930	0
4	20240424	211500	361348755	2930	2930	2930	2930	0
5	20240424	211400	361348755	2930	2930	2930	2930	0
6	20240424	211300	361348755	2930	2930	2930	2930	0
7	20240424	211200	361348755	2930	2930	2930	2930	0
8	20240424	211100	361348755	2930	2930	2930	2930	0
9	20240424	211000	361348755	2930	2930	2930	2930	0
10	20240424	210900	361348755	2930	2930	2930	2930	0
11	20240424	210800	361348755	2930	2930	2930	2930	0
12	20240424	210700	361348755	2930	2930	2930	2930	0
13	20240424	210600	361348755	2930	2930	2930	2930	0
14	20240424	210500	361348755	2930	2930	2930	2930	0
15	20240424	210400	361348755	2930	2930	2930	2930	0
16	20240424	210300	361348755	2930	2930	2930	2930	0
17	20240424	210200	361348755	2930	2930	2930	2930	0
18	20240424	210100	361348755	2930	2930	2930	2930	0
19	20240424	210000	361348755	2930	2930	2930	2930	0
20	20240424	205900	361348755	2930	2930	2930	2930	0
21	20240424	205800	361348755	2930	2930	2930	2930	0
22	20240424	205700	361348755	2930	2930	2930	2930	0
23	20240424	205600	361348755	2930	2930	2930	2930	0
24	20240424	205500	361348755	2930	2930	2930	2930	0
25	20240424	205400	361348755	2930	2930	2930	2930	0
26	20240424	205300	361348755	2930	2930	2930	2930	0
27	20240424	205200	361348755	2930	2930	2930	2930	0
28	20240424	205100	361348755	2930	2930	2930	2930	0
29	20240424	205000	361348755	2930	2930	2930	2930	0
30	20240424	204900	361348755	2930	2930	2930	2930	0
31	20240424	204800	361348755	2930	2930	2930	2930	0
32	20240424	204700	361348755	2930	2930	2930	2930	1826
33	20240424	204600	361348755	2930	2930	2930	2930	0
34	20240424	204500	361348755	2930	2930	2930	2930	0
35	20240424	204400	361348755	2930	2930	2930	2930	0
36	20240424	204300	361348755	2930	2930	2930	2930	0
37	20240424	204200	361348755	2930	2930	2930	2930	0
38	20240424	204100	361348755	2930	2930	2930	2930	0
39	20240424	204000	361348755	2930	2930	2930	2930	0
40	20240424	203900	361348755	2930	2930	2930	2930	0
41	20240424	203800	361348755	2930	2930	2930	2930	0
42	20240424	203700	361348755	2930	2930	2930	2930	0
43	20240424	203600	361348755	2930	2930	2930	2930	0
44	20240424	203500	361348755	2930	2930	2930	2930	0
45	20240424	203400	361348755	2930	2930	2930	2930	0
46	20240424	203300	361348755	2930	2930	2930	2930	0
47	20240424	203200	361348755	2930	2930	2930	2930	0
48	20240424	203100	361348755	2930	2930	2930	2930	0
49	20240424	203000	361348755	2930	2930	2930	2930	0
50	20240424	202900	361348755	2930	2930	2930	2930	0
51	20240424	202800	361348755	2930	2930	2930	2930	0
52	20240424	202700	361348755	2930	2930	2930	2930	0
53	20240424	202600	361348755	2930	2930	2930	2930	0
54	20240424	202500	361348755	2930	2930	2930	2930	0
55	20240424	202400	361348755	2930	2930	2930	2930	0
56	20240424	202300	361348755	2930	2930	2930	2930	0
57	20240424	202200	361348755	2930	2930	2930	2930	0
58	20240424	202100	361348755	2930	2930	2930	2930	0
59	20240424	202000	361348755	2930	2930	2930	2930	0
60	20240424	201900	361348755	2930	2930	2930	2930	0
61	20240424	201800	361348755	2930	2930	2930	2930	0
62	20240424	201700	361348755	2930	2930	2930	2930	1826
63	20240424	201600	361348755	2930	2930	2930	2930	0
64	20240424	201500	361348755	2930	2930	2930	2930	0
65	20240424	201400	361348755	2930	2930	2930	2930	0
66	20240424	201300	361348755	2930	2930	2930	2930	0
67	20240424	201200	361348755	2930	2930	2930	2930	0
68	20240424	201100	361348755	2930	2930	2930	2930	0
69	20240424	201000	361348755	2930	2930	2930	2930	0
70	20240424	200900	361348755	2930	2930	2930	2930	0
71	20240424	200800	361348755	2930	2930	2930	2930	0
72	20240424	200700	361348755	2930	2930	2930	2930	0
73	20240424	200600	361348755	2930	2930	2930	2930	0
74	20240424	200500	361348755	2930	2930	2930	2930	0
75	20240424	200400	361348755	2930	2930	2930	2930	0
76	20240424	200300	361348755	2930	2930	2930	2930	0
77	20240424	200200	361348755	2930	2930	2930	2930	0
78	20240424	200100	361348755	2930	2930	2930	2930	0
79	20240424	200000	361348755	2930	2930	2930	2930	0
80	20240424	195900	361348755	2930	2930	2930	2930	0
81	20240424	195800	361348755	2930	2930	2930	2930	0
82	20240424	195700	361348755	2930	2930	2930	2930	0
83	20240424	195600	361348755	2930	2930	2930	2930	0
84	20240424	195500	361348755	2930	2930	2930	2930	0
85	20240424	195400	361348755	2930	2930	2930	2930	0
86	20240424	195300	361348755	2930	2930	2930	2930	0
87	20240424	195200	361348755	2930	2930	2930	2930	0
88	20240424	195100	361348755	2930	2930	2930	2930	0
89	20240424	195000	361348755	2930	2930	2930	2930	0
90	20240424	194900	361348755	2930	2930	2930	2930	0
91	20240424	194800	361348755	2930	2930	2930	2930	0
92	20240424	194700	361348755	2930	2930	2930	2930	1826
93	20240424	194600	361348755	2930	2930	2930	2930	0
94	20240424	194500	361348755	2930	2930	2930	2930	0
95	20240424	194400	361348755	2930	2930	2930	2930	0
96	20240424	194300	361348755	2930	2930	2930	2930	0
97	20240424	194200	361348755	2930	2930	2930	2930	0
98	20240424	194100	361348755	2930	2930	2930	2930	0
99	20240424	194000	361348755	2930	2930	2930	2930	0
100	20240424	193900	361348755	2930	2930	2930	2930	0
101	20240424	193800	361348755	2930	2930	2930	2930	0
102	20240424	193700	361348755	2930	2930	2930	2930	0
103	20240424	193600	361348755	2930	2930	2930	2930	0
104	20240424	193500	361348755	2930	2930	2930	2930	0
105	20240424	193400	361348755	2930	2930	2930	2930	0
106	20240424	193300	361348755	2930	2930	2930	2930	0
107	20240424	193200	361348755	2930	2930	2930	2930	0
108	20240424	193100	361348755	2930	2930	2930	2930	0
109	20240424	193000	361348755	2930	2930	2930	2930	0
110	20240424	192900	361348755	2930	2930	2930	2930	0
111	20240424	192800	361348755	2930	2930	2930	2930	0
112	20240424	192700	361348755	2930	2930	2930	2930	0
113	20240424	192600	361348755	2930	2930	2930	2930	0
114	20240424	192500	361348755	2930	2930	2930	2930	0
115	20240424	192400	361348755	2930	2930	2930	2930	0
116	20240424	192300	361348755	2930	2930	2930	2930	0
117	20240424	192200	361348755	2930	2930	2930	2930	0
118	20240424	192100	361348755	2930	2930	2930	2930	0
119	20240424	192000	361348755	2930	2930	2930	2930	0
120	20240424	191900	361348755	2930	2930	2930	2930	0
121	20240424	191800	361348755	2930	2930	2930	2930	0
122	20240424	191700	361348755	2930	2930	2930	2930	1826
123	20240424	191600	361348755	2930	2930	2930	2930	0
124	20240424	191500	361348755	2930	2930	2930	2930	0
125	20240424	191400	361348755	2930	2930	2930	2930	0
126	20240424	191300	361348755	2930	2930	2930	2930	0
127	20240424	191200	361348755	2930	2930	2930	2930	0
128	20240424	191100	361348755	2930	2930	2930	2930	0
129	20240424	191000	361348755	2930	2930	2930	2930	0
130	20240424	190900	361348755	2930	2930	2930	2930	0
131	20240424	190800	361348755	2930	2930	2930	2930	0
132	20240424	190700	361348755	2930	2930	2930	2930	0
133	20240424	190600	361348755	2930	2930	2930	2930	0
134	20240424	190500	361348755	2930	2930	2930	2930	0
135	20240424	190400	361348755	2930	2930	2930	2930	0
136	20240424	190300	361348755	2930	2930	2930	2930	0
137	20240424	190200	361348755	2930	2930	2930	2930	0
138	20240424	190100	361348755	2930	2930	2930	2930	0
139	20240424	190000	361348755	2930	2930	2930	2930	0
140	20240424	185900	361348755	2930	2930	2930	2930	0
141	20240424	185800	361348755	2930	2930	2930	2930	0
142	20240424	185700	361348755	2930	2930	2930	2930	0
143	20240424	185600	361348755	2930	2930	2930	2930	0
144	20240424	185500	361348755	2930	2930	2930	2930	0
145	20240424	185400	361348755	2930	2930	2930	2930	0
146	20240424	185300	361348755	2930	2930	2930	2930	0
147	20240424	185200	361348755	2930	2930	2930	2930	0
148	20240424	185100	361348755	2930	2930	2930	2930	0
149	20240424	185000	361348755	2930	2930	2930	2930	0
150	20240424	184900	361348755	2930	2930	2930	2930	0
151	20240424	184800	361348755	2930	2930	2930	2930	0
152	20240424	184700	361348755	2930	2930	2930	2930	1826
153	20240424	184600	361348755	2930	2930	2930	2930	0
154	20240424	184500	361348755	2930	2930	2930	2930	0
155	20240424	184400	361348755	2930	2930	2930	2930	0
156	20240424	184300	361348755	2930	2930	2930	2930	0
157	20240424	184200	361348755	2930	2930	2930	2930	0
158	20240424	184100	361348755	2930	2930	2930	2930	0
159	20240424	184000	361348755	2930	2930	2930	2930	0
160	20240424	183900	361348755	2930	2930	2930	2930	0
161	20240424	183800	361348755	2930	2930	2930	2930	0
162	20240424	183700	361348755	2930	2930	2930	2930	0
163	20240424	183600	361348755	2930	2930	2930	2930	0
164	20240424	183500	361348755	2930	2930	2930	2930	0
165	20240424	183400	361348755	2930	2930	2930	2930	0
166	20240424	183300	361348755	2930	2930	2930	2930	0
167	20240424	183200	361348755	2930	2930	2930	2930	0
168	20240424	183100	361348755	2930	2930	2930	2930	0
169	20240424	183000	361348755	2930	2930	2930	2930	0
170	20240424	182900	361348755	2930	2930	2930	2930	0
171	20240424	182800	361348755	2930	2930	2930	2930	0
172	20240424	182700	361348755	2930	2930	2930	2930	0
173	20240424	182600	361348755	2930	2930	2930	2930	0
174	20240424	182500	361348755	2930	2930	2930	2930	0
175	20240424	182400	361348755	2930	2930	2930	2930	0
176	20240424	182300	361348755	2930	2930	2930	2930	0
177	20240424	182200	361348755	2930	2930	2930	2930	0
178	20240424	182100	361348755	2930	2930	2930	2930	0
179	20240424	182000	361348755	2930	2930	2930	2930	0
180	20240424	181900	361348755	2930	2930	2930	2930	0
181	20240424	181800	361348755	2930	2930	2930	2930	0
182	20240424	181700	361348755	2930	2930	2930	2930	1826
183	20240424	181600	361348755	2930	2930	2930	2930	0
184	20240424	181500	361348755	2930	2930	2930	2930	0
185	20240424	181400	361348755	2930	2930	2930	2930	0
186	20240424	181300	361348755	2930	2930	2930	2930	0
187	20240424	181200	361348755	2930	2930	2930	2930	0
188	20240424	181100	361348755	2930	2930	2930	2930	0
189	20240424	181000	361348755	2930	2930	2930	2930	0
190	20240424	180900	361348755	2930	2930	2930	2930	0
191	20240424	180800	361348755	2930	2930	2930	2930	0
192	20240424	180700	361348755	2930	2930	2930	2930	0
193	20240424	180600	361348755	2930	2930	2930	2930	0
194	20240424	180500	361348755	2930	2930	2930	2930	0
195	20240424	180400	361348755	2930	2930	2930	2930	0
196	20240424	180300	361348755	2930	2930	2930	2930	0
197	20240424	180200	361348755	2930	2930	2930	2930	0
198	20240424	180100	361348755	2930	2930	2930	2930	0
199	20240424	180000	361348755	2930	2930	2930	2930	0
200	20240424	175900	361348755	2930	2930	2930	2930	0
201	20240424	175800	361348755	2930	2930	2930	2930	0
202	20240424	175700	361348755	2930	2930	2930	2930	0
203	20240424	175600	361348755	2930	2930	2930	2930	0
204	20240424	175500	361348755	2930	2930	2930	2930	0
205	20240424	175400	361348755	2930	2930	2930	2930	0
206	20240424	175300	361348755	2930	2930	2930	2930	0
207	20240424	175200	361348755	2930	2930	2930	2930	0
208	20240424	175100	361348755	2930	2930	2930	2930	0
209	20240424	175000	361348755	2930	2930	2930	2930	0
210	20240424	174900	361348755	2930	2930	2930	2930	0
211	20240424	174800	361348755	2930	2930	2930	2930	0
212	20240424	174700	361348755	2930	2930	2930	2930	1826
213	20240424	174600	361348755	2930	2930	2930	2930	0
214	20240424	174500	361348755	2930	2930	2930	2930	0
215	20240424	174400	361348755	2930	2930	2930	2930	0
216	20240424	174300	361348755	2930	2930	2930	2930	0
217	20240424	174200	361348755	2930	2930	2930	2930	0
218	20240424	174100	361348755	2930	2930	2930	2930	0
219	20240424	174000	361348755	2930	2930	2930	2930	0
220	20240424	173900	361348755	2930	2930	2930	2930	0
221	20240424	173800	361348755	2930	2930	2930	2930	0
222	20240424	173700	361348755	2930	2930	2930	2930	0
223	20240424	173600	361348755	2930	2930	2930	2930	0
224	20240424	173500	361348755	2930	2930	2930	2930	0
225	20240424	173400	361348755	2930	2930	2930	2930	0
226	20240424	173300	361348755	2930	2930	2930	2930	0
227	20240424	173200	361348755	2930	2930	2930	2930	0
228	20240424	173100	361348755	2930	2930	2930	2930	0
229	20240424	173000	361348755	2930	2930	2930	2930	0
230	20240424	172900	361348755	2930	2930	2930	2930	0
231	20240424	172800	361348755	2930	2930	2930	2930	0
232	20240424	172700	361348755	2930	2930	2930	2930	0
233	20240424	172600	361348755	2930	2930	2930	2930	0
234	20240424	172500	361348755	2930	2930	2930	2930	0
235	20240424	172400	361348755	2930	2930	2930	2930	0
236	20240424	172300	361348755	2930	2930	2930	2930	0
237	20240424	172200	361348755	2930	2930	2930	2930	0
238	20240424	172100	361348755	2930	2930	2930	2930	0
239	20240424	172000	361348755	2930	2930	2930	2930	0
240	20240424	171900	361348755	2930	2930	2930	2930	0
241	20240424	171800	361348755	2930	2930	2930	2930	0
242	20240424	171700	361348755	2930	2930	2930	2930	1826
243	20240424	171600	361348755	2930	2930	2930	2930	0
244	20240424	171500	361348755	2930	2930	2930	2930	0
245	20240424	171400	361348755	2930	2930	2930	2930	0
246	20240424	171300	361348755	2930	2930	2930	2930	0
247	20240424	171200	361348755	2930	2930	2930	2930	0
248	20240424	171100	361348755	2930	2930	2930	2930	0
249	20240424	171000	361348755	2930	2930	2930	2930	0
250	20240424	170900	361348755	2930	2930	2930	2930	0
251	20240424	170800	361348755	2930	2930	2930	2930	0
252	20240424	170700	361348755	2930	2930	2930	2930	0
253	20240424	170600	361348755	2930	2930	2930	2930	0
254	20240424	170500	361348755	2930	2930	2930	2930	0
255	20240424	170400	361348755	2930	2930	2930	2930	0
256	20240424	170300	361348755	2930	2930	2930	2930	0
257	20240424	170200	361348755	2930	2930	2930	2930	0
258	20240424	170100	361348755	2930	2930	2930	2930	0
259	20240424	170000	361348755	2930	2930	2930	2930	0
260	20240424	165900	361348755	2930	2930	2930	2930	0
261	20240424	165800	361348755	2930	2930	2930	2930	0
262	20240424	165700	361348755	2930	2930	2930	2930	0
263	20240424	165600	361348755	2930	2930	2930	2930	0
264	20240424	165500	361348755	2930	2930	2930	2930	0
265	20240424	165400	361348755	2930	2930	2930	2930	0
266	20240424	165300	361348755	2930	2930	2930	2930	0
267	20240424	165200	361348755	2930	2930	2930	2930	0
268	20240424	165100	361348755	2930	2930	2930	2930	0
269	20240424	165000	361348755	2930	2930	2930	2930	0
270	20240424	164900	361348755	2930	2930	2930	2930	0
271	20240424	164800	361348755	2930	2930	2930	2930	0
272	20240424	164700	361348755	2930	2930	2930	2930	1826
273	20240424	164600	361348755	2930	2930	2930	2930	0
274	20240424	164500	361348755	2930	2930	2930	2930	0
275	20240424	164400	361348755	2930	2930	2930	2930	0
276	20240424	164300	361348755	2930	2930	2930	2930	0
277	20240424	164200	361348755	2930	2930	2930	2930	0
278	20240424	164100	361348755	2930	2930	2930	2930	0
279	20240424	164000	361348755	2930	2930	2930	2930	0
280	20240424	163900	361348755	2930	2930	2930	2930	0
281	20240424	163800	361348755	2930	2930	2930	2930	0
282	20240424	163700	361348755	2930	2930	2930	2930	0
283	20240424	163600	361348755	2930	2930	2930	2930	0
284	20240424	163500	361348755	2930	2930	2930	2930	0
285	20240424	163400	361348755	2930	2930	2930	2930	0
286	20240424	163300	361348755	2930	2930	2930	2930	0
287	20240424	163200	361348755	2930	2930	2930	2930	0
288	20240424	163100	361348755	2930	2930	2930	2930	0
289	20240424	163000	361348755	2930	2930	2930	2930	0
290	20240424	162900	361348755	2930	2930	2930	2930	0
291	20240424	162800	361348755	2930	2930	2930	2930	0
292	20240424	162700	361348755	2930	2930	2930	2930	0
293	20240424	162600	361348755	2930	2930	2930	2930	0
294	20240424	162500	361348755	2930	2930	2930	2930	0
295	20240424	162400	361348755	2930	2930	2930	2930	0
296	20240424	162300	361348755	2930	2930	2930	2930	0
297	20240424	162200	361348755	2930	2930	2930	2930	0
298	20240424	162100	361348755	2930	2930	2930	2930	0
299	20240424	162000	361348755	2930	2930	2930	2930	0
300	20240424	161900	361348755	2930	2930	2930	2930	0
301	20240424	161800	361348755	2930	2930	2930	2930	0
302	20240424	161700	361348755	2930	2930	2930	2930	1826
303	20240424	161600	361348755	2930	2930	2930	2930	0
304	20240424	161500	361348755	2930	2930	2930	2930	0
305	20240424	161400	361348755	2930	2930	2930	2930	0
306	20240424	161300	361348755	2930	2930	2930	2930	0
307	20240424	161200	361348755	2930	2930	2930	2930	0
308	20240424	161100	361348755	2930	2930	2930	2930	0
309	20240424	161000	361348755	2930	2930	2930	2930	0
310	20240424	160900	361348755	2930	2930	2930	2930	0
311	20240424	160800	361348755	2930	2930	2930	2930	0
312	20240424	160700	361348755	2930	2930	2930	2930	0
313	20240424	160600	361348755	2930	2930	2930	2930	0
314	20240424	160500	361348755	2930	2930	2930	2930	0
315	20240424	160400	361348755	2930	2930	2930	2930	0
316	20240424	160300	361348755	2930	2930	2930	2930	0
317	20240424	160200	361348755	2930	2930	2930	2930	0
318	20240424	160100	361348755	2930	2930	2930	2930	0
319	20240424	160000	361348755	2930	2930	2930	2930	0
320	20240424	155900	361348755	2930	2930	2930	2930	0
321	20240424	155800	361348755	2930	2930	2930	2930	0
322	20240424	155700	361348755	2930	2930	2930	2930	0
323	20240424	155600	361348755	2930	2930	2930	2930	0
324	20240424	155500	361348755	2930	2930	2930	2930	0
325	20240424	155400	361348755	2930	2930	2930	2930	0
326	20240424	155300	361348755	2930	2930	2930	2930	0
327	20240424	155200	361348755	2930	2930	2930	2930	0
328	20240424	155100	361348755	2930	2930	2930	2930	0
329	20240424	155000	361348755	2930	2930	2930	2930	0
330	20240424	154900	361348755	2930	2930	2930	2930	0
331	20240424	154800	361348755	2930	2930	2930	2930	0
332	20240424	154700	361348755	2930	2930	2930	2930	1826
333	20240424	154600	361348755	2930	2930	2930	2930	0
334	20240424	154500	361348755	2930	2930	2930	2930	0
335	20240424	154400	361348755	2930	2930	2930	2930	0
336	20240424	154300	361348755	2930	2930	2930	2930	0
337	20240424	154200	361348755	2930	2930	2930	2930	0
338	20240424	154100	361348755	2930	2930	2930	2930	0
339	20240424	154000	361348755	2930	2930	2930	2930	0
340	20240424	153900	361348755	2930	2930	2930	2930	0
341	20240424	153800	361348755	2930	2930	2930	2930	0
342	20240424	153700	361348755	2930	2930	2930	2930	0
343	20240424	153600	361348755	2930	2930	2930	2930	0
344	20240424	153500	361348755	2930	2930	2930	2930	0
345	20240424	153400	361348755	2930	2930	2930	2930	0
346	20240424	153300	361348755	2930	2930	2930	2930	0
347	20240424	153200	361348755	2930	2930	2930	2930	0
348	20240424	153100	361348755	2930	2930	2930	2930	0
349	20240424	153000	361348755	2930	2930	2930	2930	1826
350	20240424	152900	355998575	2915	2915	2915	2915	0
351	20240424	152800	355998575	2915	2915	2915	2915	0
352	20240424	152700	355998575	2915	2915	2915	2915	0
353	20240424	152600	355998575	2915	2915	2915	2915	0
354	20240424	152500	355998575	2915	2915	2915	2915	0
355	20240424	152400	355998575	2915	2915	2915	2915	0
356	20240424	152300	355998575	2915	2915	2915	2915	0
357	20240424	152200	355998575	2915	2915	2915	2915	0
358	20240424	152100	355998575	2915	2915	2915	2915	0
359	20240424	152000	355998575	2915	2915	2915	2915	0
360	20240424	151900	355998575	2915	2920	2925	2915	451
361	20240424	151800	354680355	2915	2915	2915	2915	0
362	20240424	151700	354680355	2915	2920	2920	2915	261
363	20240424	151600	353918790	2915	2915	2915	2915	0
364	20240424	151500	353918790	2915	2915	2915	2915	462
365	20240424	151400	352572060	2915	2915	2915	2915	520
366	20240424	151300	351056260	2915	2915	2915	2915	0
367	20240424	151200	351056260	2915	2915	2915	2915	0
368	20240424	151100	351056260	2915	2915	2915	2915	50
369	20240424	151000	350910510	2915	2915	2920	2915	462
370	20240424	150900	349563335	2920	2920	2920	2920	173
371	20240424	150800	349058175	2920	2920	2920	2920	1
372	20240424	150700	349055255	2915	2915	2915	2915	0
373	20240424	150600	349055255	2915	2920	2920	2915	52
374	20240424	150500	348903530	2920	2920	2920	2920	300
375	20240424	150400	348027530	2920	2920	2920	2920	171
376	20240424	150300	347528210	2910	2920	2920	2910	1003
377	20240424	150200	344602485	2920	2920	2920	2920	0
378	20240424	150100	344602485	2920	2915	2920	2915	716
379	20240424	150000	342512365	2920	2920	2920	2920	0
380	20240424	145900	342512365	2920	2920	2920	2920	0
381	20240424	145800	342512365	2920	2920	2920	2920	0
382	20240424	145700	342512365	2920	2920	2920	2920	5
383	20240424	145600	342497765	2915	2915	2915	2915	5
384	20240424	145500	342483190	2910	2910	2910	2910	0
385	20240424	145400	342483190	2910	2915	2915	2910	1600
386	20240424	145300	337822000	2920	2920	2920	2920	463
387	20240424	145200	336470040	2920	2920	2920	2920	37
388	20240424	145100	336362000	2915	2915	2915	2915	300
389	20240424	145000	335487500	2915	2915	2915	2915	0
390	20240424	144900	335487500	2915	2915	2915	2915	1000
391	20240424	144800	332572500	2920	2920	2920	2920	253
392	20240424	144700	331833740	2920	2920	2920	2920	0
393	20240424	144600	331833740	2920	2920	2920	2920	247
394	20240424	144500	331112500	2925	2920	2925	2920	198
395	20240424	144400	330534330	2920	2915	2920	2915	1976
396	20240424	144300	324773250	2915	2920	2920	2915	1997
397	20240424	144200	318949905	2925	2925	2925	2925	0
398	20240424	144100	318949905	2925	2925	2925	2925	0
399	20240424	144000	318949905	2925	2925	2925	2925	1
400	20240424	143900	318946980	2925	2925	2925	2925	0
401	20240424	143800	318946980	2925	2925	2925	2925	0
402	20240424	143700	318946980	2925	2920	2925	2920	900
403	20240424	143600	316315980	2920	2920	2920	2920	200
404	20240424	143500	315731980	2920	2920	2920	2920	100
405	20240424	143400	315439980	2925	2920	2925	2920	636
406	20240424	143300	313582180	2925	2925	2925	2925	2
407	20240424	143200	313576330	2920	2920	2920	2920	48
408	20240424	143100	313436170	2920	2920	2920	2920	0
409	20240424	143000	313436170	2920	2920	2920	2920	0
410	20240424	142900	313436170	2920	2925	2925	2920	11
411	20240424	142800	313404045	2925	2925	2925	2925	0
412	20240424	142700	313404045	2925	2925	2925	2925	0
413	20240424	142600	313404045	2925	2915	2925	2915	15
414	20240424	142500	313360310	2925	2925	2925	2925	0
415	20240424	142400	313360310	2925	2925	2925	2925	0
416	20240424	142300	313360310	2925	2925	2925	2925	0
417	20240424	142200	313360310	2925	2925	2925	2925	2
418	20240424	142100	313354460	2915	2920	2920	2915	703
419	20240424	142000	311302465	2925	2925	2925	2925	0
420	20240424	141900	311302465	2925	2925	2925	2925	0
421	20240424	141800	311302465	2925	2925	2925	2925	230
422	20240424	141700	310629715	2925	2925	2925	2925	100
423	20240424	141600	310337215	2930	2925	2930	2925	368
424	20240424	141500	309260805	2930	2930	2930	2930	0
425	20240424	141400	309260805	2930	2925	2930	2925	514
426	20240424	141300	307757335	2930	2930	2930	2930	4
427	20240424	141200	307745615	2930	2930	2930	2930	0
428	20240424	141100	307745615	2930	2930	2930	2930	160
429	20240424	141000	307276815	2930	2930	2930	2930	241
430	20240424	140900	306570685	2935	2930	2940	2930	2009
431	20240424	140800	300682725	2940	2935	2940	2930	1870
432	20240424	140700	295196420	2940	2920	2940	2920	12088
433	20240424	140600	259823580	2920	2920	2920	2920	0
434	20240424	140500	259823580	2920	2915	2920	2915	1338
435	20240424	140400	255923300	2910	2910	2910	2910	0
436	20240424	140300	255923300	2910	2910	2910	2910	0
437	20240424	140200	255923300	2910	2910	2910	2910	0
438	20240424	140100	255923300	2910	2910	2910	2910	500
439	20240424	140000	254468300	2910	2910	2910	2910	0
440	20240424	135900	254468300	2910	2910	2910	2910	44
441	20240424	135800	254340260	2910	2910	2910	2910	0
442	20240424	135700	254340260	2910	2910	2910	2910	0
443	20240424	135600	254340260	2910	2910	2910	2910	0
444	20240424	135500	254340260	2910	2910	2910	2910	0
445	20240424	135400	254340260	2910	2910	2910	2910	0
446	20240424	135300	254340260	2910	2910	2910	2910	890
447	20240424	135200	251750360	2910	2910	2910	2910	110
448	20240424	135100	251430260	2915	2915	2915	2915	10
449	20240424	135000	251401110	2920	2920	2920	2920	2
450	20240424	134900	251395270	2920	2920	2920	2920	0
451	20240424	134800	251395270	2920	2920	2920	2920	0
452	20240424	134700	251395270	2920	2920	2920	2920	0
453	20240424	134600	251395270	2920	2920	2920	2920	0
454	20240424	134500	251395270	2920	2920	2920	2920	1
455	20240424	134400	251392350	2915	2915	2915	2915	344
456	20240424	134300	250389590	2910	2910	2910	2910	0
457	20240424	134200	250389590	2910	2910	2910	2910	10
458	20240424	134100	250360490	2910	2910	2910	2910	0
459	20240424	134000	250360490	2910	2910	2910	2910	0
460	20240424	133900	250360490	2910	2910	2910	2910	10
461	20240424	133800	250331390	2910	2910	2910	2910	70
462	20240424	133700	250127690	2910	2910	2910	2910	30
463	20240424	133600	250040390	2900	2900	2900	2900	0
464	20240424	133500	250040390	2900	2900	2900	2900	10
465	20240424	133400	250011390	2910	2910	2910	2910	0
466	20240424	133300	250011390	2910	2910	2910	2910	10
467	20240424	133200	249982290	2910	2910	2910	2910	0
468	20240424	133100	249982290	2910	2910	2910	2910	0
469	20240424	133000	249982290	2910	2910	2910	2910	0
470	20240424	132900	249982290	2910	2910	2910	2910	496
471	20240424	132800	248538930	2910	2910	2910	2910	0
472	20240424	132700	248538930	2910	2915	2915	2910	715
473	20240424	132600	246457225	2910	2915	2915	2910	118
474	20240424	132500	246113345	2915	2915	2915	2915	194
475	20240424	132400	245547835	2915	2915	2915	2915	0
476	20240424	132300	245547835	2915	2915	2915	2915	0
477	20240424	132200	245547835	2915	2915	2915	2915	0
478	20240424	132100	245547835	2915	2915	2915	2915	0
479	20240424	132000	245547835	2915	2915	2915	2915	0
480	20240424	131900	245547835	2915	2915	2915	2915	0
481	20240424	131800	245547835	2915	2915	2915	2915	1
482	20240424	131700	245544920	2910	2910	2910	2910	0
483	20240424	131600	245544920	2910	2910	2910	2910	0
484	20240424	131500	245544920	2910	2910	2910	2910	2
485	20240424	131400	245539100	2915	2915	2915	2915	213
486	20240424	131300	244918205	2910	2910	2910	2910	0
487	20240424	131200	244918205	2910	2910	2910	2910	0
488	20240424	131100	244918205	2910	2910	2910	2910	0
489	20240424	131000	244918205	2910	2910	2910	2910	10
490	20240424	130900	244889105	2910	2910	2910	2910	0
491	20240424	130800	244889105	2910	2910	2910	2910	0
492	20240424	130700	244889105	2910	2900	2910	2900	708
493	20240424	130600	242830825	2900	2900	2900	2900	5
494	20240424	130500	242816325	2900	2900	2900	2900	5
495	20240424	130400	242801825	2900	2900	2900	2900	0
496	20240424	130300	242801825	2900	2900	2900	2900	34
497	20240424	130200	242703225	2900	2900	2900	2900	10
498	20240424	130100	242674225	2895	2895	2895	2895	0
499	20240424	130000	242674225	2895	2895	2895	2895	0
500	20240424	125900	242674225	2895	2895	2895	2895	350
501	20240424	125800	241660975	2915	2915	2915	2915	0
502	20240424	125700	241660975	2915	2915	2915	2915	50
503	20240424	125600	241515225	2895	2895	2895	2895	104
504	20240424	125500	241214145	2895	2895	2895	2895	10
505	20240424	125400	241185195	2895	2895	2895	2895	0
506	20240424	125300	241185195	2895	2895	2895	2895	5
507	20240424	125200	241170720	2915	2915	2915	2915	0
508	20240424	125100	241170720	2915	2905	2915	2905	972
509	20240424	125000	238342800	2895	2895	2895	2895	100
510	20240424	124900	238053300	2895	2895	2895	2895	100
511	20240424	124800	237763800	2905	2905	2905	2905	0
512	20240424	124700	237763800	2905	2905	2905	2905	3
513	20240424	124600	237755085	2895	2895	2895	2895	0
514	20240424	124500	237755085	2895	2895	2895	2895	1
515	20240424	124400	237752190	2895	2895	2895	2895	0
516	20240424	124300	237752190	2895	2895	2895	2895	0
517	20240424	124200	237752190	2895	2895	2895	2895	0
518	20240424	124100	237752190	2895	2895	2895	2895	0
519	20240424	124000	237752190	2895	2895	2895	2895	0
520	20240424	123900	237752190	2895	2895	2895	2895	0
521	20240424	123800	237752190	2895	2895	2895	2895	0
522	20240424	123700	237752190	2895	2895	2895	2895	294
523	20240424	123600	236901060	2900	2900	2900	2900	0
524	20240424	123500	236901060	2900	2900	2900	2900	300
525	20240424	123400	236031060	2900	2900	2900	2900	10
526	20240424	123300	236002060	2895	2895	2895	2895	3
527	20240424	123200	235993375	2895	2895	2895	2895	0
528	20240424	123100	235993375	2895	2895	2895	2895	0
529	20240424	123000	235993375	2895	2895	2895	2895	0
530	20240424	122900	235993375	2895	2895	2895	2895	0
531	20240424	122800	235993375	2895	2895	2895	2895	0
532	20240424	122700	235993375	2895	2895	2895	2895	0
533	20240424	122600	235993375	2895	2895	2895	2895	100
534	20240424	122500	235703875	2895	2895	2895	2895	170
535	20240424	122400	235211725	2895	2895	2895	2895	0
536	20240424	122300	235211725	2895	2895	2895	2895	0
537	20240424	122200	235211725	2895	2895	2895	2895	0
538	20240424	122100	235211725	2895	2895	2895	2895	0
539	20240424	122000	235211725	2895	2895	2895	2895	0
540	20240424	121900	235211725	2895	2895	2895	2895	0
541	20240424	121800	235211725	2895	2895	2895	2895	0
542	20240424	121700	235211725	2895	2900	2905	2895	3439
543	20240424	121600	225225840	2900	2900	2900	2900	0
544	20240424	121500	225225840	2900	2900	2900	2900	0
545	20240424	121400	225225840	2900	2900	2900	2900	0
546	20240424	121300	225225840	2900	2900	2900	2900	0
547	20240424	121200	225225840	2900	2900	2900	2900	0
548	20240424	121100	225225840	2900	2900	2900	2900	0
549	20240424	121000	225225840	2900	2900	2900	2900	22
550	20240424	120900	225162040	2900	2900	2900	2900	0
551	20240424	120800	225162040	2900	2900	2900	2900	0
552	20240424	120700	225162040	2900	2900	2900	2900	0
553	20240424	120600	225162040	2900	2900	2900	2900	0
554	20240424	120500	225162040	2900	2900	2900	2900	100
555	20240424	120400	224872040	2900	2900	2900	2900	0
556	20240424	120300	224872040	2900	2900	2900	2900	46
557	20240424	120200	224738640	2895	2895	2895	2895	0
558	20240424	120100	224738640	2895	2895	2895	2895	0
559	20240424	120000	224738640	2895	2895	2895	2895	1000
560	20240424	115900	221843640	2895	2895	2895	2895	0
561	20240424	115800	221843640	2895	2895	2895	2895	0
562	20240424	115700	221843640	2895	2895	2895	2895	0
563	20240424	115600	221843640	2895	2895	2895	2895	0
564	20240424	115500	221843640	2895	2895	2895	2895	3334
565	20240424	115400	212191710	2895	2895	2895	2895	0
566	20240424	115300	212191710	2895	2895	2895	2895	0
567	20240424	115200	212191710	2895	2895	2895	2895	0
568	20240424	115100	212191710	2895	2895	2895	2895	0
569	20240424	115000	212191710	2895	2895	2895	2895	0
570	20240424	114900	212191710	2895	2895	2895	2895	62
571	20240424	114800	212012220	2900	2900	2900	2900	0
572	20240424	114700	212012220	2900	2900	2900	2900	52
573	20240424	114600	211861420	2900	2900	2900	2900	31
574	20240424	114500	211771520	2900	2900	2900	2900	18
575	20240424	114400	211719320	2900	2900	2900	2900	0
576	20240424	114300	211719320	2900	2900	2900	2900	0
577	20240424	114200	211719320	2900	2900	2900	2900	0
578	20240424	114100	211719320	2900	2900	2900	2900	3
579	20240424	114000	211710620	2900	2905	2905	2900	1000
580	20240424	113900	208808120	2905	2905	2905	2905	0
581	20240424	113800	208808120	2905	2905	2905	2905	0
582	20240424	113700	208808120	2905	2905	2905	2905	500
583	20240424	113600	207355620	2905	2905	2905	2905	260
584	20240424	113500	206600320	2905	2905	2905	2905	1
585	20240424	113400	206597415	2905	2910	2910	2895	6266
586	20240424	113300	188428810	2905	2905	2905	2905	0
587	20240424	113200	188428810	2905	2905	2905	2905	43
588	20240424	113100	188303895	2915	2915	2915	2915	0
589	20240424	113000	188303895	2915	2905	2915	2905	505
590	20240424	112900	186836820	2905	2905	2905	2905	0
591	20240424	112800	186836820	2905	2905	2905	2905	158
592	20240424	112700	186377830	2905	2905	2905	2905	1
593	20240424	112600	186374925	2920	2920	2920	2920	0
594	20240424	112500	186374925	2920	2920	2920	2920	70
595	20240424	112400	186170525	2920	2920	2920	2920	1
596	20240424	112300	186167605	2905	2905	2905	2905	0
597	20240424	112200	186167605	2905	2905	2905	2905	1
598	20240424	112100	186164700	2905	2905	2905	2905	0
599	20240424	112000	186164700	2905	2905	2905	2905	300
600	20240424	111900	185293200	2905	2905	2905	2905	54
601	20240424	111800	185136330	2905	2905	2920	2905	198
602	20240424	111700	184560870	2905	2905	2905	2905	0
603	20240424	111600	184560870	2905	2905	2905	2905	674
604	20240424	111500	182602900	2905	2905	2905	2905	200
605	20240424	111400	182021900	2905	2905	2905	2905	273
606	20240424	111300	181228835	2900	2905	2905	2900	23
607	20240424	111200	181162025	2900	2900	2900	2900	0
608	20240424	111100	181162025	2900	2900	2900	2900	0
609	20240424	111000	181162025	2900	2905	2905	2900	1302
610	20240424	110900	177386100	2905	2905	2905	2905	1
611	20240424	110800	177383195	2905	2905	2905	2905	1001
612	20240424	110700	174475290	2905	2905	2905	2905	10
613	20240424	110600	174446240	2905	2905	2905	2905	5
614	20240424	110500	174431715	2905	2905	2905	2905	44
615	20240424	110400	174303895	2910	2910	2910	2910	1000
616	20240424	110300	171393895	2910	2900	2910	2900	1218
617	20240424	110200	167859515	2910	2920	2935	2895	5411
618	20240424	110100	152147080	2940	2885	2945	2885	20883
619	20240424	110000	91046630	2905	2905	2905	2905	1
620	20240424	105900	91043725	2885	2885	2885	2885	0
621	20240424	105800	91043725	2885	2905	2905	2885	956
622	20240424	105700	88267385	2905	2905	2905	2905	1600
623	20240424	105600	83619385	2885	2885	2885	2885	30
624	20240424	105500	83532835	2885	2885	2885	2885	10
625	20240424	105400	83503985	2905	2905	2905	2905	0
626	20240424	105300	83503985	2905	2905	2905	2905	11
627	20240424	105200	83472030	2905	2905	2905	2905	0
628	20240424	105100	83472030	2905	2905	2905	2905	0
629	20240424	105000	83472030	2905	2905	2905	2905	0
630	20240424	104900	83472030	2905	2905	2905	2905	30
631	20240424	104800	83384880	2885	2900	2905	2885	570
632	20240424	104700	81733655	2905	2905	2905	2890	870
633	20240424	104600	79207100	2905	2905	2905	2905	0
634	20240424	104500	79207100	2905	2905	2905	2905	0
635	20240424	104400	79207100	2905	2900	2905	2900	463
636	20240424	104300	77864335	2905	2905	2905	2905	12
637	20240424	104200	77829475	2905	2900	2905	2900	1250
638	20240424	104100	74204410	2900	2885	2900	2885	1023
639	20240424	104000	71238055	2885	2900	2900	2885	58
640	20240424	103900	71070620	2900	2885	2900	2885	4832
641	20240424	103800	57109245	2885	2885	2885	2885	0
642	20240424	103700	57109245	2885	2885	2885	2885	135
643	20240424	103600	56719770	2885	2885	2885	2885	1
644	20240424	103500	56716885	2880	2880	2880	2880	0
645	20240424	103400	56716885	2880	2880	2880	2880	0
646	20240424	103300	56716885	2880	2880	2880	2880	0
647	20240424	103200	56716885	2880	2880	2880	2880	0
648	20240424	103100	56716885	2880	2880	2880	2880	0
649	20240424	103000	56716885	2880	2880	2880	2880	229
650	20240424	102900	56057365	2870	2870	2870	2870	0
651	20240424	102800	56057365	2870	2870	2870	2870	0
652	20240424	102700	56057365	2870	2870	2870	2870	0
653	20240424	102600	56057365	2870	2870	2870	2870	0
654	20240424	102500	56057365	2870	2870	2870	2870	0
655	20240424	102400	56057365	2870	2870	2870	2870	0
656	20240424	102300	56057365	2870	2870	2870	2870	0
657	20240424	102200	56057365	2870	2870	2870	2870	200
658	20240424	102100	55483365	2865	2865	2865	2865	0
659	20240424	102000	55483365	2865	2865	2865	2865	0
660	20240424	101900	55483365	2865	2865	2865	2865	0
661	20240424	101800	55483365	2865	2865	2865	2865	0
662	20240424	101700	55483365	2865	2865	2865	2865	0
663	20240424	101600	55483365	2865	2865	2865	2865	299
664	20240424	101500	54626730	2870	2870	2870	2870	1676
665	20240424	101400	49816610	2870	2870	2870	2870	2100
666	20240424	101300	43789610	2865	2870	2870	2865	2634
667	20240424	101200	36233045	2880	2875	2880	2870	79
668	20240424	101100	36005910	2875	2875	2875	2875	458
669	20240424	101000	34689160	2880	2880	2880	2880	0
670	20240424	100900	34689160	2880	2880	2880	2880	6
671	20240424	100800	34671880	2885	2885	2885	2885	0
672	20240424	100700	34671880	2885	2885	2885	2885	0
673	20240424	100600	34671880	2885	2885	2885	2885	0
674	20240424	100500	34671880	2885	2885	2885	2885	100
675	20240424	100400	34383380	2885	2885	2885	2885	100
676	20240424	100300	34094880	2885	2885	2885	2885	0
677	20240424	100200	34094880	2885	2885	2885	2885	0
678	20240424	100100	34094880	2885	2885	2885	2885	0
679	20240424	100000	34094880	2885	2885	2885	2885	0
680	20240424	095900	34094880	2885	2885	2885	2885	0
681	20240424	095800	34094880	2885	2885	2885	2885	0
682	20240424	095700	34094880	2885	2885	2885	2885	1
683	20240424	095600	34091995	2885	2885	2885	2885	13
684	20240424	095500	34054490	2885	2885	2885	2885	5
685	20240424	095400	34040065	2880	2880	2880	2880	59
686	20240424	095300	33870145	2880	2880	2880	2880	1043
687	20240424	095200	30866305	2870	2870	2870	2870	100
688	20240424	095100	30579305	2865	2865	2865	2865	0
689	20240424	095000	30579305	2865	2865	2865	2865	0
690	20240424	094900	30579305	2865	2865	2865	2865	0
691	20240424	094800	30579305	2865	2865	2865	2865	0
692	20240424	094700	30579305	2865	2865	2865	2865	0
693	20240424	094600	30579305	2865	2865	2865	2865	45
694	20240424	094500	30450380	2865	2865	2865	2865	0
695	20240424	094400	30450380	2865	2865	2865	2865	0
696	20240424	094300	30450380	2865	2865	2865	2865	50
697	20240424	094200	30307130	2865	2865	2865	2865	0
698	20240424	094100	30307130	2865	2870	2870	2865	295
699	20240424	094000	29460575	2875	2875	2875	2875	249
700	20240424	093900	28744700	2875	2875	2875	2875	557
701	20240424	093800	27143325	2870	2870	2870	2870	0
702	20240424	093700	27143325	2870	2870	2870	2870	1
703	20240424	093600	27140455	2865	2870	2870	2865	7
704	20240424	093500	27120390	2865	2865	2865	2865	34
705	20240424	093400	27022980	2865	2865	2865	2865	0
706	20240424	093300	27022980	2865	2865	2865	2865	0
707	20240424	093200	27022980	2865	2865	2865	2865	0
708	20240424	093100	27022980	2865	2865	2865	2865	0
709	20240424	093000	27022980	2865	2870	2870	2860	7187
710	20240424	092900	6432355	2875	2875	2875	2875	10
711	20240424	092800	6403605	2875	2875	2875	2875	0
712	20240424	092700	6403605	2875	2875	2875	2875	0
713	20240424	092600	6403605	2875	2875	2875	2875	0
714	20240424	092500	6403605	2875	2875	2875	2875	1
715	20240424	092400	6400730	2870	2870	2870	2870	0
716	20240424	092300	6400730	2870	2870	2870	2870	418
717	20240424	092200	5201070	2870	2870	2870	2870	230
718	20240424	092100	4540970	2870	2870	2870	2870	170
719	20240424	092000	4053070	2875	2875	2875	2875	3
720	20240424	091900	4044445	2875	2870	2875	2870	53
721	20240424	091800	3892135	2870	2870	2870	2870	0
722	20240424	091700	3892135	2870	2870	2870	2870	0
723	20240424	091600	3892135	2870	2870	2870	2870	0
724	20240424	091500	3892135	2870	2870	2870	2870	0
725	20240424	091400	3892135	2870	2870	2870	2870	0
726	20240424	091300	3892135	2870	2870	2870	2870	0
727	20240424	091200	3892135	2870	2870	2870	2870	0
728	20240424	091100	3892135	2870	2870	2870	2870	0
729	20240424	091000	3892135	2870	2875	2875	2870	164
730	20240424	090900	3420755	2875	2875	2875	2875	0
731	20240424	090800	3420755	2875	2875	2875	2875	33
732	20240424	090700	3325880	2875	2875	2875	2875	579
733	20240424	090600	1661255	2875	2875	2875	2875	17
734	20240424	090500	1612380	2880	2880	2880	2880	50
735	20240424	090400	1468380	2885	2885	2885	2885	87
736	20240424	090300	1217385	2885	2885	2885	2885	60
737	20240424	090200	1044285	2885	2885	2885	2885	0
738	20240424	090100	1044285	2885	2885	2885	2885	98
739	20240424	090000	761555	2880	2870	2880	2870	265