KissMeData/126880/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201900	114969225	4165	4165	4165	4165	259
3	20240424	201800	114969225	4165	4165	4165	4165	0
4	20240424	201700	114969225	4165	4165	4165	4165	0
5	20240424	201600	114969225	4165	4165	4165	4165	0
6	20240424	201500	114969225	4165	4165	4165	4165	0
7	20240424	201400	114969225	4165	4165	4165	4165	0
8	20240424	201300	114969225	4165	4165	4165	4165	0
9	20240424	201200	114969225	4165	4165	4165	4165	0
10	20240424	201100	114969225	4165	4165	4165	4165	0
11	20240424	201000	114969225	4165	4165	4165	4165	0
12	20240424	200900	114969225	4165	4165	4165	4165	0
13	20240424	200800	114969225	4165	4165	4165	4165	0
14	20240424	200700	114969225	4165	4165	4165	4165	0
15	20240424	200600	114969225	4165	4165	4165	4165	0
16	20240424	200500	114969225	4165	4165	4165	4165	0
17	20240424	200400	114969225	4165	4165	4165	4165	0
18	20240424	200300	114969225	4165	4165	4165	4165	0
19	20240424	200200	114969225	4165	4165	4165	4165	0
20	20240424	200100	114969225	4165	4165	4165	4165	0
21	20240424	200000	114969225	4165	4165	4165	4165	0
22	20240424	195900	114969225	4165	4165	4165	4165	0
23	20240424	195800	114969225	4165	4165	4165	4165	0
24	20240424	195700	114969225	4165	4165	4165	4165	0
25	20240424	195600	114969225	4165	4165	4165	4165	0
26	20240424	195500	114969225	4165	4165	4165	4165	0
27	20240424	195400	114969225	4165	4165	4165	4165	0
28	20240424	195300	114969225	4165	4165	4165	4165	0
29	20240424	195200	114969225	4165	4165	4165	4165	0
30	20240424	195100	114969225	4165	4165	4165	4165	0
31	20240424	195000	114969225	4165	4165	4165	4165	0
32	20240424	194900	114969225	4165	4165	4165	4165	259
33	20240424	194800	114969225	4165	4165	4165	4165	0
34	20240424	194700	114969225	4165	4165	4165	4165	0
35	20240424	194600	114969225	4165	4165	4165	4165	0
36	20240424	194500	114969225	4165	4165	4165	4165	0
37	20240424	194400	114969225	4165	4165	4165	4165	0
38	20240424	194300	114969225	4165	4165	4165	4165	0
39	20240424	194200	114969225	4165	4165	4165	4165	0
40	20240424	194100	114969225	4165	4165	4165	4165	0
41	20240424	194000	114969225	4165	4165	4165	4165	0
42	20240424	193900	114969225	4165	4165	4165	4165	0
43	20240424	193800	114969225	4165	4165	4165	4165	0
44	20240424	193700	114969225	4165	4165	4165	4165	0
45	20240424	193600	114969225	4165	4165	4165	4165	0
46	20240424	193500	114969225	4165	4165	4165	4165	0
47	20240424	193400	114969225	4165	4165	4165	4165	0
48	20240424	193300	114969225	4165	4165	4165	4165	0
49	20240424	193200	114969225	4165	4165	4165	4165	0
50	20240424	193100	114969225	4165	4165	4165	4165	0
51	20240424	193000	114969225	4165	4165	4165	4165	0
52	20240424	192900	114969225	4165	4165	4165	4165	0
53	20240424	192800	114969225	4165	4165	4165	4165	0
54	20240424	192700	114969225	4165	4165	4165	4165	0
55	20240424	192600	114969225	4165	4165	4165	4165	0
56	20240424	192500	114969225	4165	4165	4165	4165	0
57	20240424	192400	114969225	4165	4165	4165	4165	0
58	20240424	192300	114969225	4165	4165	4165	4165	0
59	20240424	192200	114969225	4165	4165	4165	4165	0
60	20240424	192100	114969225	4165	4165	4165	4165	0
61	20240424	192000	114969225	4165	4165	4165	4165	0
62	20240424	191900	114969225	4165	4165	4165	4165	259
63	20240424	191800	114969225	4165	4165	4165	4165	0
64	20240424	191700	114969225	4165	4165	4165	4165	0
65	20240424	191600	114969225	4165	4165	4165	4165	0
66	20240424	191500	114969225	4165	4165	4165	4165	0
67	20240424	191400	114969225	4165	4165	4165	4165	0
68	20240424	191300	114969225	4165	4165	4165	4165	0
69	20240424	191200	114969225	4165	4165	4165	4165	0
70	20240424	191100	114969225	4165	4165	4165	4165	0
71	20240424	191000	114969225	4165	4165	4165	4165	0
72	20240424	190900	114969225	4165	4165	4165	4165	0
73	20240424	190800	114969225	4165	4165	4165	4165	0
74	20240424	190700	114969225	4165	4165	4165	4165	0
75	20240424	190600	114969225	4165	4165	4165	4165	0
76	20240424	190500	114969225	4165	4165	4165	4165	0
77	20240424	190400	114969225	4165	4165	4165	4165	0
78	20240424	190300	114969225	4165	4165	4165	4165	0
79	20240424	190200	114969225	4165	4165	4165	4165	0
80	20240424	190100	114969225	4165	4165	4165	4165	0
81	20240424	190000	114969225	4165	4165	4165	4165	0
82	20240424	185900	114969225	4165	4165	4165	4165	0
83	20240424	185800	114969225	4165	4165	4165	4165	0
84	20240424	185700	114969225	4165	4165	4165	4165	0
85	20240424	185600	114969225	4165	4165	4165	4165	0
86	20240424	185500	114969225	4165	4165	4165	4165	0
87	20240424	185400	114969225	4165	4165	4165	4165	0
88	20240424	185300	114969225	4165	4165	4165	4165	0
89	20240424	185200	114969225	4165	4165	4165	4165	0
90	20240424	185100	114969225	4165	4165	4165	4165	0
91	20240424	185000	114969225	4165	4165	4165	4165	0
92	20240424	184900	114969225	4165	4165	4165	4165	259
93	20240424	184800	114969225	4165	4165	4165	4165	0
94	20240424	184700	114969225	4165	4165	4165	4165	0
95	20240424	184600	114969225	4165	4165	4165	4165	0
96	20240424	184500	114969225	4165	4165	4165	4165	0
97	20240424	184400	114969225	4165	4165	4165	4165	0
98	20240424	184300	114969225	4165	4165	4165	4165	0
99	20240424	184200	114969225	4165	4165	4165	4165	0
100	20240424	184100	114969225	4165	4165	4165	4165	0
101	20240424	184000	114969225	4165	4165	4165	4165	0
102	20240424	183900	114969225	4165	4165	4165	4165	0
103	20240424	183800	114969225	4165	4165	4165	4165	0
104	20240424	183700	114969225	4165	4165	4165	4165	0
105	20240424	183600	114969225	4165	4165	4165	4165	0
106	20240424	183500	114969225	4165	4165	4165	4165	0
107	20240424	183400	114969225	4165	4165	4165	4165	0
108	20240424	183300	114969225	4165	4165	4165	4165	0
109	20240424	183200	114969225	4165	4165	4165	4165	0
110	20240424	183100	114969225	4165	4165	4165	4165	0
111	20240424	183000	114969225	4165	4165	4165	4165	0
112	20240424	182900	114969225	4165	4165	4165	4165	0
113	20240424	182800	114969225	4165	4165	4165	4165	0
114	20240424	182700	114969225	4165	4165	4165	4165	0
115	20240424	182600	114969225	4165	4165	4165	4165	0
116	20240424	182500	114969225	4165	4165	4165	4165	0
117	20240424	182400	114969225	4165	4165	4165	4165	0
118	20240424	182300	114969225	4165	4165	4165	4165	0
119	20240424	182200	114969225	4165	4165	4165	4165	0
120	20240424	182100	114969225	4165	4165	4165	4165	0
121	20240424	182000	114969225	4165	4165	4165	4165	0
122	20240424	181900	114969225	4165	4165	4165	4165	259
123	20240424	181800	114969225	4165	4165	4165	4165	0
124	20240424	181700	114969225	4165	4165	4165	4165	0
125	20240424	181600	114969225	4165	4165	4165	4165	0
126	20240424	181500	114969225	4165	4165	4165	4165	0
127	20240424	181400	114969225	4165	4165	4165	4165	0
128	20240424	181300	114969225	4165	4165	4165	4165	0
129	20240424	181200	114969225	4165	4165	4165	4165	0
130	20240424	181100	114969225	4165	4165	4165	4165	0
131	20240424	181000	114969225	4165	4165	4165	4165	0
132	20240424	180900	114969225	4165	4165	4165	4165	0
133	20240424	180800	114969225	4165	4165	4165	4165	0
134	20240424	180700	114969225	4165	4165	4165	4165	0
135	20240424	180600	114969225	4165	4165	4165	4165	0
136	20240424	180500	114969225	4165	4165	4165	4165	0
137	20240424	180400	114969225	4165	4165	4165	4165	0
138	20240424	180300	114969225	4165	4165	4165	4165	0
139	20240424	180200	114969225	4165	4165	4165	4165	0
140	20240424	180100	114969225	4165	4165	4165	4165	0
141	20240424	180000	114969225	4165	4165	4165	4165	0
142	20240424	175900	114969225	4165	4165	4165	4165	0
143	20240424	175800	114969225	4165	4165	4165	4165	0
144	20240424	175700	114969225	4165	4165	4165	4165	0
145	20240424	175600	114969225	4165	4165	4165	4165	0
146	20240424	175500	114969225	4165	4165	4165	4165	0
147	20240424	175400	114969225	4165	4165	4165	4165	0
148	20240424	175300	114969225	4165	4165	4165	4165	0
149	20240424	175200	114969225	4165	4165	4165	4165	0
150	20240424	175100	114969225	4165	4165	4165	4165	0
151	20240424	175000	114969225	4165	4165	4165	4165	0
152	20240424	174900	114969225	4165	4165	4165	4165	259
153	20240424	174800	114969225	4165	4165	4165	4165	0
154	20240424	174700	114969225	4165	4165	4165	4165	0
155	20240424	174600	114969225	4165	4165	4165	4165	0
156	20240424	174500	114969225	4165	4165	4165	4165	0
157	20240424	174400	114969225	4165	4165	4165	4165	0
158	20240424	174300	114969225	4165	4165	4165	4165	0
159	20240424	174200	114969225	4165	4165	4165	4165	0
160	20240424	174100	114969225	4165	4165	4165	4165	0
161	20240424	174000	114969225	4165	4165	4165	4165	0
162	20240424	173900	114969225	4165	4165	4165	4165	0
163	20240424	173800	114969225	4165	4165	4165	4165	0
164	20240424	173700	114969225	4165	4165	4165	4165	0
165	20240424	173600	114969225	4165	4165	4165	4165	0
166	20240424	173500	114969225	4165	4165	4165	4165	0
167	20240424	173400	114969225	4165	4165	4165	4165	0
168	20240424	173300	114969225	4165	4165	4165	4165	0
169	20240424	173200	114969225	4165	4165	4165	4165	0
170	20240424	173100	114969225	4165	4165	4165	4165	0
171	20240424	173000	114969225	4165	4165	4165	4165	0
172	20240424	172900	114969225	4165	4165	4165	4165	0
173	20240424	172800	114969225	4165	4165	4165	4165	0
174	20240424	172700	114969225	4165	4165	4165	4165	0
175	20240424	172600	114969225	4165	4165	4165	4165	0
176	20240424	172500	114969225	4165	4165	4165	4165	0
177	20240424	172400	114969225	4165	4165	4165	4165	0
178	20240424	172300	114969225	4165	4165	4165	4165	0
179	20240424	172200	114969225	4165	4165	4165	4165	0
180	20240424	172100	114969225	4165	4165	4165	4165	0
181	20240424	172000	114969225	4165	4165	4165	4165	0
182	20240424	171900	114969225	4165	4165	4165	4165	259
183	20240424	171800	114969225	4165	4165	4165	4165	0
184	20240424	171700	114969225	4165	4165	4165	4165	0
185	20240424	171600	114969225	4165	4165	4165	4165	0
186	20240424	171500	114969225	4165	4165	4165	4165	0
187	20240424	171400	114969225	4165	4165	4165	4165	0
188	20240424	171300	114969225	4165	4165	4165	4165	0
189	20240424	171200	114969225	4165	4165	4165	4165	0
190	20240424	171100	114969225	4165	4165	4165	4165	0
191	20240424	171000	114969225	4165	4165	4165	4165	0
192	20240424	170900	114969225	4165	4165	4165	4165	0
193	20240424	170800	114969225	4165	4165	4165	4165	0
194	20240424	170700	114969225	4165	4165	4165	4165	0
195	20240424	170600	114969225	4165	4165	4165	4165	0
196	20240424	170500	114969225	4165	4165	4165	4165	0
197	20240424	170400	114969225	4165	4165	4165	4165	0
198	20240424	170300	114969225	4165	4165	4165	4165	0
199	20240424	170200	114969225	4165	4165	4165	4165	0
200	20240424	170100	114969225	4165	4165	4165	4165	0
201	20240424	170000	114969225	4165	4165	4165	4165	0
202	20240424	165900	114969225	4165	4165	4165	4165	0
203	20240424	165800	114969225	4165	4165	4165	4165	0
204	20240424	165700	114969225	4165	4165	4165	4165	0
205	20240424	165600	114969225	4165	4165	4165	4165	0
206	20240424	165500	114969225	4165	4165	4165	4165	0
207	20240424	165400	114969225	4165	4165	4165	4165	0
208	20240424	165300	114969225	4165	4165	4165	4165	0
209	20240424	165200	114969225	4165	4165	4165	4165	0
210	20240424	165100	114969225	4165	4165	4165	4165	0
211	20240424	165000	114969225	4165	4165	4165	4165	0
212	20240424	164900	114969225	4165	4165	4165	4165	259
213	20240424	164800	114969225	4165	4165	4165	4165	0
214	20240424	164700	114969225	4165	4165	4165	4165	0
215	20240424	164600	114969225	4165	4165	4165	4165	0
216	20240424	164500	114969225	4165	4165	4165	4165	0
217	20240424	164400	114969225	4165	4165	4165	4165	0
218	20240424	164300	114969225	4165	4165	4165	4165	0
219	20240424	164200	114969225	4165	4165	4165	4165	0
220	20240424	164100	114969225	4165	4165	4165	4165	0
221	20240424	164000	114969225	4165	4165	4165	4165	0
222	20240424	163900	114969225	4165	4165	4165	4165	0
223	20240424	163800	114969225	4165	4165	4165	4165	0
224	20240424	163700	114969225	4165	4165	4165	4165	0
225	20240424	163600	114969225	4165	4165	4165	4165	0
226	20240424	163500	114969225	4165	4165	4165	4165	0
227	20240424	163400	114969225	4165	4165	4165	4165	0
228	20240424	163300	114969225	4165	4165	4165	4165	0
229	20240424	163200	114969225	4165	4165	4165	4165	0
230	20240424	163100	114969225	4165	4165	4165	4165	0
231	20240424	163000	114969225	4165	4165	4165	4165	0
232	20240424	162900	114969225	4165	4165	4165	4165	0
233	20240424	162800	114969225	4165	4165	4165	4165	0
234	20240424	162700	114969225	4165	4165	4165	4165	0
235	20240424	162600	114969225	4165	4165	4165	4165	0
236	20240424	162500	114969225	4165	4165	4165	4165	0
237	20240424	162400	114969225	4165	4165	4165	4165	0
238	20240424	162300	114969225	4165	4165	4165	4165	0
239	20240424	162200	114969225	4165	4165	4165	4165	0
240	20240424	162100	114969225	4165	4165	4165	4165	0
241	20240424	162000	114969225	4165	4165	4165	4165	0
242	20240424	161900	114969225	4165	4165	4165	4165	259
243	20240424	161800	114969225	4165	4165	4165	4165	0
244	20240424	161700	114969225	4165	4165	4165	4165	0
245	20240424	161600	114969225	4165	4165	4165	4165	0
246	20240424	161500	114969225	4165	4165	4165	4165	0
247	20240424	161400	114969225	4165	4165	4165	4165	0
248	20240424	161300	114969225	4165	4165	4165	4165	0
249	20240424	161200	114969225	4165	4165	4165	4165	0
250	20240424	161100	114969225	4165	4165	4165	4165	0
251	20240424	161000	114969225	4165	4165	4165	4165	0
252	20240424	160900	114969225	4165	4165	4165	4165	0
253	20240424	160800	114969225	4165	4165	4165	4165	0
254	20240424	160700	114969225	4165	4165	4165	4165	0
255	20240424	160600	114969225	4165	4165	4165	4165	0
256	20240424	160500	114969225	4165	4165	4165	4165	0
257	20240424	160400	114969225	4165	4165	4165	4165	0
258	20240424	160300	114969225	4165	4165	4165	4165	0
259	20240424	160200	114969225	4165	4165	4165	4165	0
260	20240424	160100	114969225	4165	4165	4165	4165	0
261	20240424	160000	114969225	4165	4165	4165	4165	0
262	20240424	155900	114969225	4165	4165	4165	4165	0
263	20240424	155800	114969225	4165	4165	4165	4165	0
264	20240424	155700	114969225	4165	4165	4165	4165	0
265	20240424	155600	114969225	4165	4165	4165	4165	0
266	20240424	155500	114969225	4165	4165	4165	4165	0
267	20240424	155400	114969225	4165	4165	4165	4165	0
268	20240424	155300	114969225	4165	4165	4165	4165	0
269	20240424	155200	114969225	4165	4165	4165	4165	0
270	20240424	155100	114969225	4165	4165	4165	4165	0
271	20240424	155000	114969225	4165	4165	4165	4165	0
272	20240424	154900	114969225	4165	4165	4165	4165	259
273	20240424	154800	114969225	4165	4165	4165	4165	0
274	20240424	154700	114969225	4165	4165	4165	4165	0
275	20240424	154600	114969225	4165	4165	4165	4165	0
276	20240424	154500	114969225	4165	4165	4165	4165	0
277	20240424	154400	114969225	4165	4165	4165	4165	0
278	20240424	154300	114969225	4165	4165	4165	4165	0
279	20240424	154200	114969225	4165	4165	4165	4165	0
280	20240424	154100	114969225	4165	4165	4165	4165	0
281	20240424	154000	114969225	4165	4165	4165	4165	0
282	20240424	153900	114969225	4165	4165	4165	4165	0
283	20240424	153800	114969225	4165	4165	4165	4165	0
284	20240424	153700	114969225	4165	4165	4165	4165	0
285	20240424	153600	114969225	4165	4165	4165	4165	0
286	20240424	153500	114969225	4165	4165	4165	4165	0
287	20240424	153400	114969225	4165	4165	4165	4165	0
288	20240424	153300	114969225	4165	4165	4165	4165	0
289	20240424	153200	114969225	4165	4165	4165	4165	0
290	20240424	153100	114969225	4165	4165	4165	4165	0
291	20240424	153000	114969225	4165	4165	4165	4165	259
292	20240424	152900	113890490	4165	4165	4165	4165	0
293	20240424	152800	113890490	4165	4165	4165	4165	0
294	20240424	152700	113890490	4165	4165	4165	4165	0
295	20240424	152600	113890490	4165	4165	4165	4165	0
296	20240424	152500	113890490	4165	4165	4165	4165	0
297	20240424	152400	113890490	4165	4165	4165	4165	0
298	20240424	152300	113890490	4165	4165	4165	4165	0
299	20240424	152200	113890490	4165	4165	4165	4165	0
300	20240424	152100	113890490	4165	4165	4165	4165	0
301	20240424	152000	113890490	4165	4165	4165	4165	0
302	20240424	151900	113890490	4165	4160	4165	4160	985
303	20240424	151800	109792885	4150	4160	4160	4150	973
304	20240424	151700	105753935	4150	4150	4150	4150	200
305	20240424	151600	104923935	4160	4150	4160	4150	8
306	20240424	151500	104890725	4160	4160	4160	4160	0
307	20240424	151400	104890725	4160	4160	4160	4160	1
308	20240424	151300	104886565	4155	4160	4160	4155	203
309	20240424	151200	104043085	4160	4160	4160	4160	0
310	20240424	151100	104043085	4160	4160	4160	4160	0
311	20240424	151000	104043085	4160	4160	4160	4160	0
312	20240424	150900	104043085	4160	4160	4160	4160	0
313	20240424	150800	104043085	4160	4160	4160	4160	42
314	20240424	150700	103868365	4160	4160	4160	4160	0
315	20240424	150600	103868365	4160	4160	4160	4160	0
316	20240424	150500	103868365	4160	4160	4160	4160	0
317	20240424	150400	103868365	4160	4160	4160	4160	258
318	20240424	150300	102795085	4160	4160	4160	4160	2
319	20240424	150200	102786765	4160	4160	4160	4160	3
320	20240424	150100	102774285	4160	4145	4160	4145	211
321	20240424	150000	101899360	4160	4160	4160	4160	50
322	20240424	145900	101691360	4160	4160	4160	4160	100
323	20240424	145800	101275360	4160	4160	4160	4160	102
324	20240424	145700	100851040	4160	4160	4160	4160	77
325	20240424	145600	100530720	4150	4150	4150	4150	100
326	20240424	145500	100115720	4150	4150	4150	4150	590
327	20240424	145400	97667220	4150	4155	4155	4150	683
328	20240424	145300	94831810	4155	4155	4155	4155	4
329	20240424	145200	94815190	4155	4155	4155	4155	0
330	20240424	145100	94815190	4155	4155	4155	4155	43
331	20240424	145000	94636525	4155	4155	4155	4155	0
332	20240424	144900	94636525	4155	4155	4155	4155	0
333	20240424	144800	94636525	4155	4155	4155	4155	200
334	20240424	144700	93805525	4160	4160	4160	4160	0
335	20240424	144600	93805525	4160	4160	4160	4160	0
336	20240424	144500	93805525	4160	4160	4160	4160	50
337	20240424	144400	93597525	4160	4160	4160	4160	1
338	20240424	144300	93593365	4155	4155	4155	4155	100
339	20240424	144200	93177865	4160	4160	4160	4160	0
340	20240424	144100	93177865	4160	4160	4160	4160	0
341	20240424	144000	93177865	4160	4160	4160	4160	0
342	20240424	143900	93177865	4160	4160	4160	4160	0
343	20240424	143800	93177865	4160	4160	4160	4160	0
344	20240424	143700	93177865	4160	4160	4160	4160	0
345	20240424	143600	93177865	4160	4160	4160	4160	0
346	20240424	143500	93177865	4160	4160	4160	4160	0
347	20240424	143400	93177865	4160	4160	4160	4160	0
348	20240424	143300	93177865	4160	4160	4160	4160	0
349	20240424	143200	93177865	4160	4160	4160	4160	0
350	20240424	143100	93177865	4160	4160	4160	4160	0
351	20240424	143000	93177865	4160	4160	4160	4160	0
352	20240424	142900	93177865	4160	4160	4160	4160	0
353	20240424	142800	93177865	4160	4160	4160	4160	0
354	20240424	142700	93177865	4160	4160	4160	4160	0
355	20240424	142600	93177865	4160	4160	4160	4160	0
356	20240424	142500	93177865	4160	4160	4160	4160	0
357	20240424	142400	93177865	4160	4160	4160	4160	0
358	20240424	142300	93177865	4160	4160	4160	4160	0
359	20240424	142200	93177865	4160	4160	4160	4160	0
360	20240424	142100	93177865	4160	4160	4160	4160	0
361	20240424	142000	93177865	4160	4160	4160	4160	0
362	20240424	141900	93177865	4160	4160	4160	4160	0
363	20240424	141800	93177865	4160	4160	4160	4160	0
364	20240424	141700	93177865	4160	4160	4160	4160	100
365	20240424	141600	92761865	4160	4160	4160	4160	0
366	20240424	141500	92761865	4160	4160	4160	4160	0
367	20240424	141400	92761865	4160	4160	4160	4160	0
368	20240424	141300	92761865	4160	4160	4160	4160	0
369	20240424	141200	92761865	4160	4160	4160	4160	1
370	20240424	141100	92757705	4150	4150	4150	4150	0
371	20240424	141000	92757705	4150	4150	4150	4150	0
372	20240424	140900	92757705	4150	4150	4150	4150	300
373	20240424	140800	91512705	4160	4160	4160	4160	0
374	20240424	140700	91512705	4160	4160	4160	4160	0
375	20240424	140600	91512705	4160	4160	4160	4160	0
376	20240424	140500	91512705	4160	4160	4160	4160	0
377	20240424	140400	91512705	4160	4150	4160	4150	291
378	20240424	140300	90305045	4150	4160	4160	4150	30
379	20240424	140200	90180530	4150	4150	4150	4150	0
380	20240424	140100	90180530	4150	4150	4150	4150	0
381	20240424	140000	90180530	4150	4150	4150	4150	0
382	20240424	135900	90180530	4150	4150	4150	4150	0
383	20240424	135800	90180530	4150	4150	4150	4150	0
384	20240424	135700	90180530	4150	4150	4150	4150	0
385	20240424	135600	90180530	4150	4150	4150	4150	0
386	20240424	135500	90180530	4150	4150	4150	4150	2
387	20240424	135400	90172230	4160	4160	4160	4160	0
388	20240424	135300	90172230	4160	4160	4160	4160	0
389	20240424	135200	90172230	4160	4160	4160	4160	0
390	20240424	135100	90172230	4160	4160	4160	4160	0
391	20240424	135000	90172230	4160	4160	4160	4160	0
392	20240424	134900	90172230	4160	4160	4160	4160	0
393	20240424	134800	90172230	4160	4160	4160	4160	0
394	20240424	134700	90172230	4160	4160	4160	4160	1
395	20240424	134600	90168070	4160	4160	4160	4160	0
396	20240424	134500	90168070	4160	4160	4160	4160	0
397	20240424	134400	90168070	4160	4160	4160	4160	0
398	20240424	134300	90168070	4160	4145	4160	4145	23
399	20240424	134200	90072570	4160	4160	4160	4160	0
400	20240424	134100	90072570	4160	4160	4160	4160	0
401	20240424	134000	90072570	4160	4160	4160	4160	0
402	20240424	133900	90072570	4160	4160	4160	4160	0
403	20240424	133800	90072570	4160	4160	4160	4160	0
404	20240424	133700	90072570	4160	4160	4160	4160	20
405	20240424	133600	89989370	4160	4160	4160	4160	40
406	20240424	133500	89822970	4160	4160	4160	4160	10
407	20240424	133400	89781370	4160	4160	4160	4160	24
408	20240424	133300	89681530	4160	4160	4160	4160	0
409	20240424	133200	89681530	4160	4160	4160	4160	0
410	20240424	133100	89681530	4160	4160	4160	4160	0
411	20240424	133000	89681530	4160	4160	4160	4160	10
412	20240424	132900	89639930	4160	4160	4160	4160	0
413	20240424	132800	89639930	4160	4160	4160	4160	0
414	20240424	132700	89639930	4160	4160	4160	4160	4
415	20240424	132600	89623290	4160	4150	4160	4150	504
416	20240424	132500	87528000	4150	4150	4150	4150	0
417	20240424	132400	87528000	4150	4150	4150	4150	0
418	20240424	132300	87528000	4150	4150	4150	4150	0
419	20240424	132200	87528000	4150	4150	4150	4150	0
420	20240424	132100	87528000	4150	4150	4150	4150	0
421	20240424	132000	87528000	4150	4160	4160	4150	125
422	20240424	131900	87008050	4165	4165	4165	4165	0
423	20240424	131800	87008050	4165	4165	4165	4165	0
424	20240424	131700	87008050	4165	4165	4165	4165	0
425	20240424	131600	87008050	4165	4165	4165	4165	0
426	20240424	131500	87008050	4165	4165	4165	4165	0
427	20240424	131400	87008050	4165	4165	4165	4165	0
428	20240424	131300	87008050	4165	4165	4165	4165	0
429	20240424	131200	87008050	4165	4165	4165	4165	62
430	20240424	131100	86749820	4145	4145	4145	4145	0
431	20240424	131000	86749820	4145	4160	4160	4145	494
432	20240424	130900	84699190	4140	4140	4140	4140	200
433	20240424	130800	83871190	4160	4160	4160	4160	0
434	20240424	130700	83871190	4160	4160	4160	4160	28
435	20240424	130600	83754710	4160	4160	4160	4160	1
436	20240424	130500	83750550	4165	4165	4165	4165	0
437	20240424	130400	83750550	4165	4165	4165	4165	0
438	20240424	130300	83750550	4165	4165	4165	4165	0
439	20240424	130200	83750550	4165	4165	4165	4165	0
440	20240424	130100	83750550	4165	4165	4165	4165	8
441	20240424	130000	83717230	4155	4165	4165	4155	19
442	20240424	125900	83638265	4165	4165	4165	4165	0
443	20240424	125800	83638265	4165	4165	4165	4165	0
444	20240424	125700	83638265	4165	4165	4165	4165	0
445	20240424	125600	83638265	4165	4165	4165	4165	0
446	20240424	125500	83638265	4165	4165	4165	4165	0
447	20240424	125400	83638265	4165	4165	4165	4165	0
448	20240424	125300	83638265	4165	4165	4165	4165	0
449	20240424	125200	83638265	4165	4165	4165	4165	0
450	20240424	125100	83638265	4165	4165	4165	4165	0
451	20240424	125000	83638265	4165	4165	4165	4165	0
452	20240424	124900	83638265	4165	4160	4165	4160	45
453	20240424	124800	83451030	4155	4155	4155	4155	20
454	20240424	124700	83367930	4155	4155	4155	4155	17
455	20240424	124600	83297295	4165	4165	4165	4165	0
456	20240424	124500	83297295	4165	4165	4165	4165	0
457	20240424	124400	83297295	4165	4165	4165	4165	0
458	20240424	124300	83297295	4165	4165	4165	4165	0
459	20240424	124200	83297295	4165	4165	4165	4165	4
460	20240424	124100	83280635	4165	4160	4165	4160	12
461	20240424	124000	83230690	4160	4160	4160	4160	2
462	20240424	123900	83222370	4160	4160	4160	4160	0
463	20240424	123800	83222370	4160	4160	4160	4160	1
464	20240424	123700	83218210	4160	4160	4160	4160	0
465	20240424	123600	83218210	4160	4160	4160	4160	0
466	20240424	123500	83218210	4160	4160	4160	4160	0
467	20240424	123400	83218210	4160	4160	4160	4160	0
468	20240424	123300	83218210	4160	4160	4160	4160	86
469	20240424	123200	82860450	4160	4160	4160	4160	0
470	20240424	123100	82860450	4160	4160	4160	4160	0
471	20240424	123000	82860450	4160	4160	4160	4160	21
472	20240424	122900	82773090	4160	4160	4160	4160	3
473	20240424	122800	82760610	4160	4160	4160	4160	0
474	20240424	122700	82760610	4160	4160	4160	4160	0
475	20240424	122600	82760610	4160	4160	4160	4160	0
476	20240424	122500	82760610	4160	4160	4160	4160	0
477	20240424	122400	82760610	4160	4160	4160	4160	4
478	20240424	122300	82743970	4160	4160	4160	4160	0
479	20240424	122200	82743970	4160	4145	4160	4145	27
480	20240424	122100	82631825	4145	4145	4145	4145	1903
481	20240424	122000	74743890	4135	4135	4135	4135	0
482	20240424	121900	74743890	4135	4135	4135	4135	1
483	20240424	121800	74739755	4145	4145	4145	4145	0
484	20240424	121700	74739755	4145	4145	4145	4145	0
485	20240424	121600	74739755	4145	4145	4145	4145	0
486	20240424	121500	74739755	4145	4145	4145	4145	303
487	20240424	121400	73483820	4145	4145	4145	4145	100
488	20240424	121300	73069320	4145	4140	4145	4140	8
489	20240424	121200	73036170	4140	4140	4140	4140	1
490	20240424	121100	73032030	4140	4140	4140	4140	577
491	20240424	121000	70643250	4140	4140	4140	4140	0
492	20240424	120900	70643250	4140	4140	4140	4140	0
493	20240424	120800	70643250	4140	4140	4140	4140	0
494	20240424	120700	70643250	4140	4140	4140	4140	0
495	20240424	120600	70643250	4140	4140	4140	4140	0
496	20240424	120500	70643250	4140	4140	4140	4140	0
497	20240424	120400	70643250	4140	4140	4140	4140	0
498	20240424	120300	70643250	4140	4140	4140	4140	0
499	20240424	120200	70643250	4140	4140	4140	4140	0
500	20240424	120100	70643250	4140	4140	4140	4140	0
501	20240424	120000	70643250	4140	4140	4140	4140	0
502	20240424	115900	70643250	4140	4140	4140	4140	0
503	20240424	115800	70643250	4140	4140	4140	4140	0
504	20240424	115700	70643250	4140	4140	4140	4140	0
505	20240424	115600	70643250	4140	4140	4140	4140	0
506	20240424	115500	70643250	4140	4140	4140	4140	1
507	20240424	115400	70639110	4145	4145	4145	4145	0
508	20240424	115300	70639110	4145	4145	4145	4145	0
509	20240424	115200	70639110	4145	4145	4145	4145	0
510	20240424	115100	70639110	4145	4145	4145	4145	0
511	20240424	115000	70639110	4145	4145	4145	4145	0
512	20240424	114900	70639110	4145	4140	4145	4140	2
513	20240424	114800	70630825	4145	4145	4145	4145	0
514	20240424	114700	70630825	4145	4140	4145	4140	159
515	20240424	114600	69972510	4145	4145	4145	4145	49
516	20240424	114500	69769405	4145	4145	4145	4145	10
517	20240424	114400	69727955	4145	4145	4145	4145	2
518	20240424	114300	69719665	4145	4145	4145	4145	0
519	20240424	114200	69719665	4145	4145	4145	4145	30
520	20240424	114100	69595315	4140	4140	4140	4140	59
521	20240424	114000	69351055	4140	4140	4140	4140	0
522	20240424	113900	69351055	4140	4140	4140	4140	34
523	20240424	113800	69210295	4140	4140	4140	4140	0
524	20240424	113700	69210295	4140	4140	4140	4140	51
525	20240424	113600	68999155	4140	4140	4140	4140	0
526	20240424	113500	68999155	4140	4140	4140	4140	16
527	20240424	113400	68932915	4140	4140	4140	4140	0
528	20240424	113300	68932915	4140	4140	4140	4140	0
529	20240424	113200	68932915	4140	4140	4140	4140	105
530	20240424	113100	68498215	4140	4140	4140	4140	5
531	20240424	113000	68477515	4145	4145	4145	4145	0
532	20240424	112900	68477515	4145	4145	4145	4145	21
533	20240424	112800	68390470	4145	4145	4145	4145	0
534	20240424	112700	68390470	4145	4145	4145	4145	0
535	20240424	112600	68390470	4145	4145	4145	4145	1
536	20240424	112500	68386325	4145	4145	4145	4145	0
537	20240424	112400	68386325	4145	4145	4145	4145	0
538	20240424	112300	68386325	4145	4145	4145	4145	0
539	20240424	112200	68386325	4145	4145	4145	4145	20
540	20240424	112100	68303425	4145	4145	4145	4145	0
541	20240424	112000	68303425	4145	4145	4145	4145	0
542	20240424	111900	68303425	4145	4145	4145	4145	0
543	20240424	111800	68303425	4145	4145	4145	4145	1
544	20240424	111700	68299280	4145	4145	4145	4145	0
545	20240424	111600	68299280	4145	4145	4145	4145	1
546	20240424	111500	68295135	4145	4145	4145	4145	0
547	20240424	111400	68295135	4145	4145	4145	4145	0
548	20240424	111300	68295135	4145	4145	4145	4145	0
549	20240424	111200	68295135	4145	4130	4145	4130	251
550	20240424	111100	67258490	4145	4145	4145	4145	0
551	20240424	111000	67258490	4145	4145	4145	4145	0
552	20240424	110900	67258490	4145	4145	4145	4145	0
553	20240424	110800	67258490	4145	4145	4145	4145	0
554	20240424	110700	67258490	4145	4145	4145	4145	500
555	20240424	110600	65185990	4145	4145	4145	4145	7
556	20240424	110500	65156975	4145	4145	4145	4145	0
557	20240424	110400	65156975	4145	4145	4145	4145	0
558	20240424	110300	65156975	4145	4125	4145	4125	2
559	20240424	110200	65148705	4145	4145	4145	4145	30
560	20240424	110100	65024355	4145	4145	4145	4145	0
561	20240424	110000	65024355	4145	4145	4145	4145	1
562	20240424	105900	65020210	4125	4125	4125	4125	12
563	20240424	105800	64970710	4145	4145	4145	4145	1
564	20240424	105700	64966565	4145	4145	4145	4145	0
565	20240424	105600	64966565	4145	4125	4145	4125	11
566	20240424	105500	64921170	4135	4135	4135	4130	1186
567	20240424	105400	60020485	4135	4135	4135	4135	0
568	20240424	105300	60020485	4135	4135	4135	4135	0
569	20240424	105200	60020485	4135	4135	4135	4135	0
570	20240424	105100	60020485	4135	4135	4135	4135	0
571	20240424	105000	60020485	4135	4135	4135	4135	0
572	20240424	104900	60020485	4135	4135	4135	4135	0
573	20240424	104800	60020485	4135	4135	4135	4135	3
574	20240424	104700	60008080	4135	4135	4135	4135	1
575	20240424	104600	60003945	4125	4125	4125	4125	10
576	20240424	104500	59962695	4135	4130	4135	4125	378
577	20240424	104400	58401835	4140	4140	4140	4140	0
578	20240424	104300	58401835	4140	4140	4140	4140	0
579	20240424	104200	58401835	4140	4140	4140	4140	2
580	20240424	104100	58393555	4140	4135	4140	4135	11
581	20240424	104000	58348065	4140	4140	4140	4140	0
582	20240424	103900	58348065	4140	4140	4140	4140	0
583	20240424	103800	58348065	4140	4140	4140	4140	0
584	20240424	103700	58348065	4140	4140	4140	4140	3
585	20240424	103600	58335645	4140	4140	4140	4140	10
586	20240424	103500	58294245	4135	4135	4135	4135	0
587	20240424	103400	58294245	4135	4135	4135	4135	1
588	20240424	103300	58290110	4135	4135	4135	4135	9
589	20240424	103200	58252895	4135	4135	4135	4135	100
590	20240424	103100	57839395	4135	4135	4135	4135	65
591	20240424	103000	57570620	4135	4135	4135	4135	290
592	20240424	102900	56371470	4135	4135	4135	4135	0
593	20240424	102800	56371470	4135	4135	4135	4135	0
594	20240424	102700	56371470	4135	4135	4135	4135	42
595	20240424	102600	56197800	4140	4140	4140	4140	0
596	20240424	102500	56197800	4140	4140	4140	4140	0
597	20240424	102400	56197800	4140	4140	4140	4140	0
598	20240424	102300	56197800	4140	4140	4140	4140	5
599	20240424	102200	56177100	4145	4145	4145	4145	0
600	20240424	102100	56177100	4145	4145	4145	4145	3
601	20240424	102000	56164665	4145	4135	4145	4130	312
602	20240424	101900	54876015	4130	4135	4135	4130	191
603	20240424	101800	54086730	4150	4150	4150	4150	3
604	20240424	101700	54074280	4150	4150	4150	4150	4
605	20240424	101600	54057680	4155	4155	4155	4155	2
606	20240424	101500	54049370	4160	4160	4160	4160	0
607	20240424	101400	54049370	4160	4160	4160	4160	82
608	20240424	101300	53708250	4160	4160	4160	4160	0
609	20240424	101200	53708250	4160	4160	4160	4160	0
610	20240424	101100	53708250	4160	4160	4160	4160	50
611	20240424	101000	53500250	4160	4160	4160	4160	0
612	20240424	100900	53500250	4160	4160	4160	4160	0
613	20240424	100800	53500250	4160	4160	4160	4160	0
614	20240424	100700	53500250	4160	4155	4160	4155	8
615	20240424	100600	53466990	4155	4140	4155	4140	366
616	20240424	100500	51951735	4165	4165	4165	4165	8
617	20240424	100400	51918415	4165	4165	4165	4165	1
618	20240424	100300	51914250	4140	4165	4165	4140	119
619	20240424	100200	51421515	4165	4165	4165	4165	0
620	20240424	100100	51421515	4165	4165	4165	4165	3
621	20240424	100000	51409020	4165	4165	4165	4165	40
622	20240424	095900	51242420	4165	4165	4165	4165	203
623	20240424	095800	50396925	4165	4165	4165	4165	2
624	20240424	095700	50388595	4170	4170	4170	4170	5
625	20240424	095600	50367745	4170	4170	4170	4170	3
626	20240424	095500	50355235	4170	4170	4170	4170	1
627	20240424	095400	50351065	4170	4170	4170	4170	8
628	20240424	095300	50317705	4170	4165	4170	4165	56
629	20240424	095200	50084330	4165	4170	4170	4165	7
630	20240424	095100	50055145	4170	4165	4170	4140	8
631	20240424	095000	50021950	4170	4170	4170	4170	6
632	20240424	094900	49996930	4170	4170	4170	4170	0
633	20240424	094800	49996930	4170	4170	4170	4170	0
634	20240424	094700	49996930	4170	4170	4170	4170	0
635	20240424	094600	49996930	4170	4170	4170	4170	0
636	20240424	094500	49996930	4170	4170	4170	4170	0
637	20240424	094400	49996930	4170	4135	4170	4135	164
638	20240424	094300	49313085	4170	4165	4170	4165	4
639	20240424	094200	49296420	4165	4165	4165	4165	500
640	20240424	094100	47213920	4165	4160	4165	4135	295
641	20240424	094000	45990635	4160	4160	4160	4160	24
642	20240424	093900	45890795	4160	4160	4160	4160	0
643	20240424	093800	45890795	4160	4160	4160	4160	669
644	20240424	093700	43107755	4160	4155	4160	4130	424
645	20240424	093600	41344250	4155	4155	4155	4155	0
646	20240424	093500	41344250	4155	4150	4155	4150	1474
647	20240424	093400	35227145	4150	4150	4150	4150	19
648	20240424	093300	35148295	4150	4150	4150	4150	5
649	20240424	093200	35127545	4150	4150	4150	4150	0
650	20240424	093100	35127545	4150	4150	4150	4150	1
651	20240424	093000	35123395	4150	4150	4150	4150	0
652	20240424	092900	35123395	4150	4150	4150	4150	0
653	20240424	092800	35123395	4150	4150	4150	4150	0
654	20240424	092700	35123395	4150	4140	4150	4140	3531
655	20240424	092600	20493960	4140	4140	4140	4140	4
656	20240424	092500	20477400	4140	4140	4140	4140	7
657	20240424	092400	20448420	4140	4140	4140	4140	6
658	20240424	092300	20423580	4130	4130	4130	4130	20
659	20240424	092200	20340980	4130	4120	4130	4120	635
660	20240424	092100	17719750	4115	4115	4120	4115	230
661	20240424	092000	16772655	4120	4115	4120	4115	104
662	20240424	091900	16344275	4120	4120	4120	4120	1
663	20240424	091800	16340155	4120	4120	4120	4120	8
664	20240424	091700	16307195	4125	4125	4125	4125	0
665	20240424	091600	16307195	4125	4095	4125	4095	284
666	20240424	091500	15143285	4095	4095	4095	4095	9
667	20240424	091400	15106430	4125	4125	4125	4125	1
668	20240424	091300	15102305	4125	4125	4125	4125	1
669	20240424	091200	15098180	4125	4125	4125	4125	2
670	20240424	091100	15089930	4125	4125	4125	4125	2
671	20240424	091000	15081680	4125	4125	4125	4125	0
672	20240424	090900	15081680	4125	4125	4125	4125	1513
673	20240424	090800	8840555	4125	4125	4125	4125	0
674	20240424	090700	8840555	4125	4125	4125	4125	500
675	20240424	090600	6778055	4125	4125	4125	4125	0
676	20240424	090500	6778055	4125	4070	4125	4070	140
677	20240424	090400	6200610	4130	4130	4130	4130	0
678	20240424	090300	6200610	4130	4130	4130	4130	0
679	20240424	090200	6200610	4130	4120	4130	4120	1004
680	20240424	090100	2064120	4120	4120	4120	4120	0
681	20240424	090000	2064120	4120	4120	4120	4120	501