KissMeData/142210/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202400	1545426960	5420	5420	5420	5420	12164
3	20240424	202300	1545426960	5420	5420	5420	5420	0
4	20240424	202200	1545426960	5420	5420	5420	5420	0
5	20240424	202100	1545426960	5420	5420	5420	5420	0
6	20240424	202000	1545426960	5420	5420	5420	5420	0
7	20240424	201900	1545426960	5420	5420	5420	5420	0
8	20240424	201800	1545426960	5420	5420	5420	5420	0
9	20240424	201700	1545426960	5420	5420	5420	5420	0
10	20240424	201600	1545426960	5420	5420	5420	5420	0
11	20240424	201500	1545426960	5420	5420	5420	5420	0
12	20240424	201400	1545426960	5420	5420	5420	5420	0
13	20240424	201300	1545426960	5420	5420	5420	5420	0
14	20240424	201200	1545426960	5420	5420	5420	5420	0
15	20240424	201100	1545426960	5420	5420	5420	5420	0
16	20240424	201000	1545426960	5420	5420	5420	5420	0
17	20240424	200900	1545426960	5420	5420	5420	5420	0
18	20240424	200800	1545426960	5420	5420	5420	5420	0
19	20240424	200700	1545426960	5420	5420	5420	5420	0
20	20240424	200600	1545426960	5420	5420	5420	5420	0
21	20240424	200500	1545426960	5420	5420	5420	5420	0
22	20240424	200400	1545426960	5420	5420	5420	5420	0
23	20240424	200300	1545426960	5420	5420	5420	5420	0
24	20240424	200200	1545426960	5420	5420	5420	5420	0
25	20240424	200100	1545426960	5420	5420	5420	5420	0
26	20240424	200000	1545426960	5420	5420	5420	5420	0
27	20240424	195900	1545426960	5420	5420	5420	5420	0
28	20240424	195800	1545426960	5420	5420	5420	5420	0
29	20240424	195700	1545426960	5420	5420	5420	5420	0
30	20240424	195600	1545426960	5420	5420	5420	5420	0
31	20240424	195500	1545426960	5420	5420	5420	5420	0
32	20240424	195400	1545426960	5420	5420	5420	5420	12164
33	20240424	195300	1545426960	5420	5420	5420	5420	0
34	20240424	195200	1545426960	5420	5420	5420	5420	0
35	20240424	195100	1545426960	5420	5420	5420	5420	0
36	20240424	195000	1545426960	5420	5420	5420	5420	0
37	20240424	194900	1545426960	5420	5420	5420	5420	0
38	20240424	194800	1545426960	5420	5420	5420	5420	0
39	20240424	194700	1545426960	5420	5420	5420	5420	0
40	20240424	194600	1545426960	5420	5420	5420	5420	0
41	20240424	194500	1545426960	5420	5420	5420	5420	0
42	20240424	194400	1545426960	5420	5420	5420	5420	0
43	20240424	194300	1545426960	5420	5420	5420	5420	0
44	20240424	194200	1545426960	5420	5420	5420	5420	0
45	20240424	194100	1545426960	5420	5420	5420	5420	0
46	20240424	194000	1545426960	5420	5420	5420	5420	0
47	20240424	193900	1545426960	5420	5420	5420	5420	0
48	20240424	193800	1545426960	5420	5420	5420	5420	0
49	20240424	193700	1545426960	5420	5420	5420	5420	0
50	20240424	193600	1545426960	5420	5420	5420	5420	0
51	20240424	193500	1545426960	5420	5420	5420	5420	0
52	20240424	193400	1545426960	5420	5420	5420	5420	0
53	20240424	193300	1545426960	5420	5420	5420	5420	0
54	20240424	193200	1545426960	5420	5420	5420	5420	0
55	20240424	193100	1545426960	5420	5420	5420	5420	0
56	20240424	193000	1545426960	5420	5420	5420	5420	0
57	20240424	192900	1545426960	5420	5420	5420	5420	0
58	20240424	192800	1545426960	5420	5420	5420	5420	0
59	20240424	192700	1545426960	5420	5420	5420	5420	0
60	20240424	192600	1545426960	5420	5420	5420	5420	0
61	20240424	192500	1545426960	5420	5420	5420	5420	0
62	20240424	192400	1545426960	5420	5420	5420	5420	12164
63	20240424	192300	1545426960	5420	5420	5420	5420	0
64	20240424	192200	1545426960	5420	5420	5420	5420	0
65	20240424	192100	1545426960	5420	5420	5420	5420	0
66	20240424	192000	1545426960	5420	5420	5420	5420	0
67	20240424	191900	1545426960	5420	5420	5420	5420	0
68	20240424	191800	1545426960	5420	5420	5420	5420	0
69	20240424	191700	1545426960	5420	5420	5420	5420	0
70	20240424	191600	1545426960	5420	5420	5420	5420	0
71	20240424	191500	1545426960	5420	5420	5420	5420	0
72	20240424	191400	1545426960	5420	5420	5420	5420	0
73	20240424	191300	1545426960	5420	5420	5420	5420	0
74	20240424	191200	1545426960	5420	5420	5420	5420	0
75	20240424	191100	1545426960	5420	5420	5420	5420	0
76	20240424	191000	1545426960	5420	5420	5420	5420	0
77	20240424	190900	1545426960	5420	5420	5420	5420	0
78	20240424	190800	1545426960	5420	5420	5420	5420	0
79	20240424	190700	1545426960	5420	5420	5420	5420	0
80	20240424	190600	1545426960	5420	5420	5420	5420	0
81	20240424	190500	1545426960	5420	5420	5420	5420	0
82	20240424	190400	1545426960	5420	5420	5420	5420	0
83	20240424	190300	1545426960	5420	5420	5420	5420	0
84	20240424	190200	1545426960	5420	5420	5420	5420	0
85	20240424	190100	1545426960	5420	5420	5420	5420	0
86	20240424	190000	1545426960	5420	5420	5420	5420	0
87	20240424	185900	1545426960	5420	5420	5420	5420	0
88	20240424	185800	1545426960	5420	5420	5420	5420	0
89	20240424	185700	1545426960	5420	5420	5420	5420	0
90	20240424	185600	1545426960	5420	5420	5420	5420	0
91	20240424	185500	1545426960	5420	5420	5420	5420	0
92	20240424	185400	1545426960	5420	5420	5420	5420	12164
93	20240424	185300	1545426960	5420	5420	5420	5420	0
94	20240424	185200	1545426960	5420	5420	5420	5420	0
95	20240424	185100	1545426960	5420	5420	5420	5420	0
96	20240424	185000	1545426960	5420	5420	5420	5420	0
97	20240424	184900	1545426960	5420	5420	5420	5420	0
98	20240424	184800	1545426960	5420	5420	5420	5420	0
99	20240424	184700	1545426960	5420	5420	5420	5420	0
100	20240424	184600	1545426960	5420	5420	5420	5420	0
101	20240424	184500	1545426960	5420	5420	5420	5420	0
102	20240424	184400	1545426960	5420	5420	5420	5420	0
103	20240424	184300	1545426960	5420	5420	5420	5420	0
104	20240424	184200	1545426960	5420	5420	5420	5420	0
105	20240424	184100	1545426960	5420	5420	5420	5420	0
106	20240424	184000	1545426960	5420	5420	5420	5420	0
107	20240424	183900	1545426960	5420	5420	5420	5420	0
108	20240424	183800	1545426960	5420	5420	5420	5420	0
109	20240424	183700	1545426960	5420	5420	5420	5420	0
110	20240424	183600	1545426960	5420	5420	5420	5420	0
111	20240424	183500	1545426960	5420	5420	5420	5420	0
112	20240424	183400	1545426960	5420	5420	5420	5420	0
113	20240424	183300	1545426960	5420	5420	5420	5420	0
114	20240424	183200	1545426960	5420	5420	5420	5420	0
115	20240424	183100	1545426960	5420	5420	5420	5420	0
116	20240424	183000	1545426960	5420	5420	5420	5420	0
117	20240424	182900	1545426960	5420	5420	5420	5420	0
118	20240424	182800	1545426960	5420	5420	5420	5420	0
119	20240424	182700	1545426960	5420	5420	5420	5420	0
120	20240424	182600	1545426960	5420	5420	5420	5420	0
121	20240424	182500	1545426960	5420	5420	5420	5420	0
122	20240424	182400	1545426960	5420	5420	5420	5420	12164
123	20240424	182300	1545426960	5420	5420	5420	5420	0
124	20240424	182200	1545426960	5420	5420	5420	5420	0
125	20240424	182100	1545426960	5420	5420	5420	5420	0
126	20240424	182000	1545426960	5420	5420	5420	5420	0
127	20240424	181900	1545426960	5420	5420	5420	5420	0
128	20240424	181800	1545426960	5420	5420	5420	5420	0
129	20240424	181700	1545426960	5420	5420	5420	5420	0
130	20240424	181600	1545426960	5420	5420	5420	5420	0
131	20240424	181500	1545426960	5420	5420	5420	5420	0
132	20240424	181400	1545426960	5420	5420	5420	5420	0
133	20240424	181300	1545426960	5420	5420	5420	5420	0
134	20240424	181200	1545426960	5420	5420	5420	5420	0
135	20240424	181100	1545426960	5420	5420	5420	5420	0
136	20240424	181000	1545426960	5420	5420	5420	5420	0
137	20240424	180900	1545426960	5420	5420	5420	5420	0
138	20240424	180800	1545426960	5420	5420	5420	5420	0
139	20240424	180700	1545426960	5420	5420	5420	5420	0
140	20240424	180600	1545426960	5420	5420	5420	5420	0
141	20240424	180500	1545426960	5420	5420	5420	5420	0
142	20240424	180400	1545426960	5420	5420	5420	5420	0
143	20240424	180300	1545426960	5420	5420	5420	5420	0
144	20240424	180200	1545426960	5420	5420	5420	5420	0
145	20240424	180100	1545426960	5420	5420	5420	5420	0
146	20240424	180000	1545426960	5420	5420	5420	5420	0
147	20240424	175900	1545426960	5420	5420	5420	5420	0
148	20240424	175800	1545426960	5420	5420	5420	5420	0
149	20240424	175700	1545426960	5420	5420	5420	5420	0
150	20240424	175600	1545426960	5420	5420	5420	5420	0
151	20240424	175500	1545426960	5420	5420	5420	5420	0
152	20240424	175400	1545426960	5420	5420	5420	5420	12164
153	20240424	175300	1545426960	5420	5420	5420	5420	0
154	20240424	175200	1545426960	5420	5420	5420	5420	0
155	20240424	175100	1545426960	5420	5420	5420	5420	0
156	20240424	175000	1545426960	5420	5420	5420	5420	0
157	20240424	174900	1545426960	5420	5420	5420	5420	0
158	20240424	174800	1545426960	5420	5420	5420	5420	0
159	20240424	174700	1545426960	5420	5420	5420	5420	0
160	20240424	174600	1545426960	5420	5420	5420	5420	0
161	20240424	174500	1545426960	5420	5420	5420	5420	0
162	20240424	174400	1545426960	5420	5420	5420	5420	0
163	20240424	174300	1545426960	5420	5420	5420	5420	0
164	20240424	174200	1545426960	5420	5420	5420	5420	0
165	20240424	174100	1545426960	5420	5420	5420	5420	0
166	20240424	174000	1545426960	5420	5420	5420	5420	0
167	20240424	173900	1545426960	5420	5420	5420	5420	0
168	20240424	173800	1545426960	5420	5420	5420	5420	0
169	20240424	173700	1545426960	5420	5420	5420	5420	0
170	20240424	173600	1545426960	5420	5420	5420	5420	0
171	20240424	173500	1545426960	5420	5420	5420	5420	0
172	20240424	173400	1545426960	5420	5420	5420	5420	0
173	20240424	173300	1545426960	5420	5420	5420	5420	0
174	20240424	173200	1545426960	5420	5420	5420	5420	0
175	20240424	173100	1545426960	5420	5420	5420	5420	0
176	20240424	173000	1545426960	5420	5420	5420	5420	0
177	20240424	172900	1545426960	5420	5420	5420	5420	0
178	20240424	172800	1545426960	5420	5420	5420	5420	0
179	20240424	172700	1545426960	5420	5420	5420	5420	0
180	20240424	172600	1545426960	5420	5420	5420	5420	0
181	20240424	172500	1545426960	5420	5420	5420	5420	0
182	20240424	172400	1545426960	5420	5420	5420	5420	12164
183	20240424	172300	1545426960	5420	5420	5420	5420	0
184	20240424	172200	1545426960	5420	5420	5420	5420	0
185	20240424	172100	1545426960	5420	5420	5420	5420	0
186	20240424	172000	1545426960	5420	5420	5420	5420	0
187	20240424	171900	1545426960	5420	5420	5420	5420	0
188	20240424	171800	1545426960	5420	5420	5420	5420	0
189	20240424	171700	1545426960	5420	5420	5420	5420	0
190	20240424	171600	1545426960	5420	5420	5420	5420	0
191	20240424	171500	1545426960	5420	5420	5420	5420	0
192	20240424	171400	1545426960	5420	5420	5420	5420	0
193	20240424	171300	1545426960	5420	5420	5420	5420	0
194	20240424	171200	1545426960	5420	5420	5420	5420	0
195	20240424	171100	1545426960	5420	5420	5420	5420	0
196	20240424	171000	1545426960	5420	5420	5420	5420	0
197	20240424	170900	1545426960	5420	5420	5420	5420	0
198	20240424	170800	1545426960	5420	5420	5420	5420	0
199	20240424	170700	1545426960	5420	5420	5420	5420	0
200	20240424	170600	1545426960	5420	5420	5420	5420	0
201	20240424	170500	1545426960	5420	5420	5420	5420	0
202	20240424	170400	1545426960	5420	5420	5420	5420	0
203	20240424	170300	1545426960	5420	5420	5420	5420	0
204	20240424	170200	1545426960	5420	5420	5420	5420	0
205	20240424	170100	1545426960	5420	5420	5420	5420	0
206	20240424	170000	1545426960	5420	5420	5420	5420	0
207	20240424	165900	1545426960	5420	5420	5420	5420	0
208	20240424	165800	1545426960	5420	5420	5420	5420	0
209	20240424	165700	1545426960	5420	5420	5420	5420	0
210	20240424	165600	1545426960	5420	5420	5420	5420	0
211	20240424	165500	1545426960	5420	5420	5420	5420	0
212	20240424	165400	1545426960	5420	5420	5420	5420	12164
213	20240424	165300	1545426960	5420	5420	5420	5420	0
214	20240424	165200	1545426960	5420	5420	5420	5420	0
215	20240424	165100	1545426960	5420	5420	5420	5420	0
216	20240424	165000	1545426960	5420	5420	5420	5420	0
217	20240424	164900	1545426960	5420	5420	5420	5420	0
218	20240424	164800	1545426960	5420	5420	5420	5420	0
219	20240424	164700	1545426960	5420	5420	5420	5420	0
220	20240424	164600	1545426960	5420	5420	5420	5420	0
221	20240424	164500	1545426960	5420	5420	5420	5420	0
222	20240424	164400	1545426960	5420	5420	5420	5420	0
223	20240424	164300	1545426960	5420	5420	5420	5420	0
224	20240424	164200	1545426960	5420	5420	5420	5420	0
225	20240424	164100	1545426960	5420	5420	5420	5420	0
226	20240424	164000	1545426960	5420	5420	5420	5420	0
227	20240424	163900	1545426960	5420	5420	5420	5420	0
228	20240424	163800	1545426960	5420	5420	5420	5420	0
229	20240424	163700	1545426960	5420	5420	5420	5420	0
230	20240424	163600	1545426960	5420	5420	5420	5420	0
231	20240424	163500	1545426960	5420	5420	5420	5420	0
232	20240424	163400	1545426960	5420	5420	5420	5420	0
233	20240424	163300	1545426960	5420	5420	5420	5420	0
234	20240424	163200	1545426960	5420	5420	5420	5420	0
235	20240424	163100	1545426960	5420	5420	5420	5420	0
236	20240424	163000	1545426960	5420	5420	5420	5420	0
237	20240424	162900	1545426960	5420	5420	5420	5420	0
238	20240424	162800	1545426960	5420	5420	5420	5420	0
239	20240424	162700	1545426960	5420	5420	5420	5420	0
240	20240424	162600	1545426960	5420	5420	5420	5420	0
241	20240424	162500	1545426960	5420	5420	5420	5420	0
242	20240424	162400	1545426960	5420	5420	5420	5420	12164
243	20240424	162300	1545426960	5420	5420	5420	5420	0
244	20240424	162200	1545426960	5420	5420	5420	5420	0
245	20240424	162100	1545426960	5420	5420	5420	5420	0
246	20240424	162000	1545426960	5420	5420	5420	5420	0
247	20240424	161900	1545426960	5420	5420	5420	5420	0
248	20240424	161800	1545426960	5420	5420	5420	5420	0
249	20240424	161700	1545426960	5420	5420	5420	5420	0
250	20240424	161600	1545426960	5420	5420	5420	5420	0
251	20240424	161500	1545426960	5420	5420	5420	5420	0
252	20240424	161400	1545426960	5420	5420	5420	5420	0
253	20240424	161300	1545426960	5420	5420	5420	5420	0
254	20240424	161200	1545426960	5420	5420	5420	5420	0
255	20240424	161100	1545426960	5420	5420	5420	5420	0
256	20240424	161000	1545426960	5420	5420	5420	5420	0
257	20240424	160900	1545426960	5420	5420	5420	5420	0
258	20240424	160800	1545426960	5420	5420	5420	5420	0
259	20240424	160700	1545426960	5420	5420	5420	5420	0
260	20240424	160600	1545426960	5420	5420	5420	5420	0
261	20240424	160500	1545426960	5420	5420	5420	5420	0
262	20240424	160400	1545426960	5420	5420	5420	5420	0
263	20240424	160300	1545426960	5420	5420	5420	5420	0
264	20240424	160200	1545426960	5420	5420	5420	5420	0
265	20240424	160100	1545426960	5420	5420	5420	5420	0
266	20240424	160000	1545426960	5420	5420	5420	5420	0
267	20240424	155900	1545426960	5420	5420	5420	5420	0
268	20240424	155800	1545426960	5420	5420	5420	5420	0
269	20240424	155700	1545426960	5420	5420	5420	5420	0
270	20240424	155600	1545426960	5420	5420	5420	5420	0
271	20240424	155500	1545426960	5420	5420	5420	5420	0
272	20240424	155400	1545426960	5420	5420	5420	5420	12164
273	20240424	155300	1545426960	5420	5420	5420	5420	0
274	20240424	155200	1545426960	5420	5420	5420	5420	0
275	20240424	155100	1545426960	5420	5420	5420	5420	0
276	20240424	155000	1545426960	5420	5420	5420	5420	0
277	20240424	154900	1545426960	5420	5420	5420	5420	0
278	20240424	154800	1545426960	5420	5420	5420	5420	0
279	20240424	154700	1545426960	5420	5420	5420	5420	0
280	20240424	154600	1545426960	5420	5420	5420	5420	0
281	20240424	154500	1545426960	5420	5420	5420	5420	0
282	20240424	154400	1545426960	5420	5420	5420	5420	0
283	20240424	154300	1545426960	5420	5420	5420	5420	0
284	20240424	154200	1545426960	5420	5420	5420	5420	0
285	20240424	154100	1545426960	5420	5420	5420	5420	0
286	20240424	154000	1545426960	5420	5420	5420	5420	0
287	20240424	153900	1545426960	5420	5420	5420	5420	0
288	20240424	153800	1545426960	5420	5420	5420	5420	0
289	20240424	153700	1545426960	5420	5420	5420	5420	0
290	20240424	153600	1545426960	5420	5420	5420	5420	0
291	20240424	153500	1545426960	5420	5420	5420	5420	0
292	20240424	153400	1545426960	5420	5420	5420	5420	0
293	20240424	153300	1545426960	5420	5420	5420	5420	0
294	20240424	153200	1545426960	5420	5420	5420	5420	0
295	20240424	153100	1545426960	5420	5420	5420	5420	0
296	20240424	153000	1545426960	5420	5420	5420	5420	12164
297	20240424	152900	1479498080	5420	5420	5420	5420	0
298	20240424	152800	1479498080	5420	5420	5420	5420	0
299	20240424	152700	1479498080	5420	5420	5420	5420	0
300	20240424	152600	1479498080	5420	5420	5420	5420	0
301	20240424	152500	1479498080	5420	5420	5420	5420	0
302	20240424	152400	1479498080	5420	5420	5420	5420	0
303	20240424	152300	1479498080	5420	5420	5420	5420	0
304	20240424	152200	1479498080	5420	5420	5420	5420	0
305	20240424	152100	1479498080	5420	5420	5420	5420	0
306	20240424	152000	1479498080	5420	5420	5420	5420	0
307	20240424	151900	1479498080	5420	5420	5420	5410	606
308	20240424	151800	1476218570	5400	5420	5420	5400	2105
309	20240424	151700	1464821530	5420	5430	5430	5420	126
310	20240424	151600	1464138210	5430	5420	5430	5420	1294
311	20240424	151500	1457124710	5420	5410	5420	5410	3
312	20240424	151400	1457108460	5420	5420	5420	5400	568
313	20240424	151300	1454039250	5410	5410	5410	5410	80
314	20240424	151200	1453606450	5420	5420	5420	5420	257
315	20240424	151100	1452213510	5430	5430	5430	5430	23
316	20240424	151000	1452088620	5420	5420	5420	5420	100
317	20240424	150900	1451546620	5430	5410	5430	5410	1221
318	20240424	150800	1444928570	5420	5420	5420	5420	1
319	20240424	150700	1444923150	5420	5420	5420	5420	0
320	20240424	150600	1444923150	5420	5410	5420	5410	1658
321	20240424	150500	1435953300	5410	5410	5410	5410	0
322	20240424	150400	1435953300	5410	5400	5410	5400	3302
323	20240424	150300	1418122460	5390	5390	5400	5390	501
324	20240424	150200	1415422040	5380	5380	5380	5380	2680
325	20240424	150100	1401003640	5380	5390	5400	5380	401
326	20240424	150000	1398845160	5390	5390	5390	5390	19
327	20240424	145900	1398742750	5400	5400	5400	5400	0
328	20240424	145800	1398742750	5400	5400	5400	5400	0
329	20240424	145700	1398742750	5400	5400	5400	5400	8
330	20240424	145600	1398699550	5390	5390	5390	5390	9
331	20240424	145500	1398651040	5400	5400	5400	5400	0
332	20240424	145400	1398651040	5400	5380	5400	5380	552
333	20240424	145300	1395681220	5390	5390	5390	5390	45
334	20240424	145200	1395438670	5400	5400	5400	5400	3
335	20240424	145100	1395422470	5390	5400	5400	5380	308
336	20240424	145000	1393765070	5390	5390	5390	5390	779
337	20240424	144900	1389566260	5380	5380	5380	5380	16
338	20240424	144800	1389480180	5380	5390	5390	5380	500
339	20240424	144700	1386789970	5400	5400	5400	5400	0
340	20240424	144600	1386789970	5400	5400	5400	5400	0
341	20240424	144500	1386789970	5400	5400	5400	5400	4
342	20240424	144400	1386768370	5390	5390	5390	5390	11
343	20240424	144300	1386709080	5380	5390	5390	5380	1089
344	20240424	144200	1380850250	5380	5380	5380	5380	123
345	20240424	144100	1380188510	5400	5390	5400	5380	161
346	20240424	144000	1379320830	5380	5390	5390	5380	31
347	20240424	143900	1379153940	5390	5390	5390	5390	39
348	20240424	143800	1378943730	5380	5390	5390	5380	271
349	20240424	143700	1377485550	5380	5400	5400	5380	36
350	20240424	143600	1377291790	5380	5400	5400	5380	227
351	20240424	143500	1376066740	5380	5390	5390	5380	1308
352	20240424	143400	1369029690	5380	5380	5380	5380	129
353	20240424	143300	1368335670	5410	5380	5410	5380	182
354	20240424	143200	1367353510	5420	5420	5420	5420	0
355	20240424	143100	1367353510	5420	5400	5420	5380	2025
356	20240424	143000	1356431900	5410	5420	5420	5410	3633
357	20240424	142900	1336766460	5430	5420	5430	5420	221
358	20240424	142800	1335568590	5420	5420	5420	5420	1625
359	20240424	142700	1326761090	5420	5420	5420	5420	182
360	20240424	142600	1325774650	5430	5430	5430	5430	0
361	20240424	142500	1325774650	5430	5430	5430	5430	0
362	20240424	142400	1325774650	5430	5430	5430	5430	0
363	20240424	142300	1325774650	5430	5430	5430	5430	1
364	20240424	142200	1325769220	5430	5430	5430	5430	100
365	20240424	142100	1325226220	5430	5430	5430	5430	4
366	20240424	142000	1325204500	5430	5430	5430	5430	41
367	20240424	141900	1324981870	5430	5430	5430	5420	157
368	20240424	141800	1324130820	5430	5430	5430	5430	0
369	20240424	141700	1324130820	5430	5430	5430	5430	235
370	20240424	141600	1322854770	5440	5440	5440	5440	5
371	20240424	141500	1322827570	5430	5430	5430	5430	34
372	20240424	141400	1322642950	5430	5430	5440	5430	380
373	20240424	141300	1320579520	5430	5420	5430	5420	2228
374	20240424	141200	1308491110	5400	5430	5430	5400	2620
375	20240424	141100	1294303060	5430	5430	5430	5430	10
376	20240424	141000	1294248760	5430	5430	5430	5430	40
377	20240424	140900	1294031560	5430	5420	5430	5420	85
378	20240424	140800	1293570850	5420	5420	5420	5420	488
379	20240424	140700	1290925890	5420	5430	5430	5420	118
380	20240424	140600	1290286260	5430	5430	5430	5430	0
381	20240424	140500	1290286260	5430	5430	5430	5430	0
382	20240424	140400	1290286260	5430	5430	5430	5430	0
383	20240424	140300	1290286260	5430	5430	5430	5430	36
384	20240424	140200	1290090780	5430	5420	5430	5420	15
385	20240424	140100	1290009470	5420	5420	5420	5420	100
386	20240424	140000	1289467470	5430	5430	5430	5430	0
387	20240424	135900	1289467470	5430	5430	5430	5430	385
388	20240424	135800	1287376920	5440	5430	5440	5430	292
389	20240424	135700	1285790440	5430	5430	5430	5430	97
390	20240424	135600	1285263730	5430	5430	5430	5430	333
391	20240424	135500	1283455540	5430	5430	5430	5430	0
392	20240424	135400	1283455540	5430	5430	5430	5430	0
393	20240424	135300	1283455540	5430	5430	5430	5430	3
394	20240424	135200	1283439250	5420	5420	5420	5420	0
395	20240424	135100	1283439250	5420	5420	5420	5420	2
396	20240424	135000	1283428410	5430	5430	5430	5430	1001
397	20240424	134900	1277992980	5420	5420	5420	5420	0
398	20240424	134800	1277992980	5420	5420	5420	5420	1
399	20240424	134700	1277987560	5430	5430	5430	5430	0
400	20240424	134600	1277987560	5430	5430	5430	5430	40
401	20240424	134500	1277770360	5430	5430	5430	5430	0
402	20240424	134400	1277770360	5430	5430	5430	5430	5
403	20240424	134300	1277743210	5420	5430	5430	5420	64
404	20240424	134200	1277396230	5420	5420	5420	5420	213
405	20240424	134100	1276241770	5420	5420	5420	5420	1000
406	20240424	134000	1270821770	5420	5420	5420	5420	5
407	20240424	133900	1270794670	5420	5420	5420	5420	0
408	20240424	133800	1270794670	5420	5420	5420	5420	0
409	20240424	133700	1270794670	5420	5420	5420	5420	360
410	20240424	133600	1268843470	5420	5420	5420	5420	0
411	20240424	133500	1268843470	5420	5420	5420	5420	4
412	20240424	133400	1268821790	5420	5420	5420	5420	2
413	20240424	133300	1268810950	5410	5410	5410	5410	0
414	20240424	133200	1268810950	5410	5410	5410	5410	223
415	20240424	133100	1267604520	5420	5420	5420	5420	300
416	20240424	133000	1265978520	5420	5420	5420	5420	0
417	20240424	132900	1265978520	5420	5420	5420	5420	42
418	20240424	132800	1265750880	5420	5420	5420	5420	0
419	20240424	132700	1265750880	5420	5420	5420	5420	0
420	20240424	132600	1265750880	5420	5420	5420	5420	223
421	20240424	132500	1264542220	5420	5420	5420	5420	0
422	20240424	132400	1264542220	5420	5420	5420	5420	2
423	20240424	132300	1264531380	5420	5420	5420	5420	0
424	20240424	132200	1264531380	5420	5420	5420	5420	95
425	20240424	132100	1264016480	5400	5410	5410	5400	461
426	20240424	132000	1261524220	5420	5420	5420	5420	0
427	20240424	131900	1261524220	5420	5410	5420	5400	997
428	20240424	131800	1256131900	5420	5410	5420	5410	589
429	20240424	131700	1252939530	5420	5420	5420	5420	0
430	20240424	131600	1252939530	5420	5410	5420	5410	41
431	20240424	131500	1252717320	5410	5410	5410	5410	0
432	20240424	131400	1252717320	5410	5410	5410	5410	0
433	20240424	131300	1252717320	5410	5410	5410	5410	0
434	20240424	131200	1252717320	5410	5420	5420	5410	525
435	20240424	131100	1249876620	5420	5420	5420	5420	0
436	20240424	131000	1249876620	5420	5420	5420	5420	10
437	20240424	130900	1249822420	5410	5410	5410	5410	10
438	20240424	130800	1249768320	5420	5410	5420	5410	618
439	20240424	130700	1246419760	5410	5410	5410	5410	4200
440	20240424	130600	1223697760	5420	5420	5420	5420	1377
441	20240424	130500	1216234420	5430	5430	5430	5430	1
442	20240424	130400	1216228990	5410	5420	5420	5410	594
443	20240424	130300	1213009520	5430	5420	5430	5420	505
444	20240424	130200	1210272370	5430	5430	5430	5430	0
445	20240424	130100	1210272370	5430	5430	5430	5430	2
446	20240424	130000	1210261510	5430	5420	5430	5420	301
447	20240424	125900	1208630080	5440	5440	5440	5440	0
448	20240424	125800	1208630080	5440	5440	5440	5440	0
449	20240424	125700	1208630080	5440	5440	5440	5440	0
450	20240424	125600	1208630080	5440	5440	5440	5440	0
451	20240424	125500	1208630080	5440	5440	5440	5440	0
452	20240424	125400	1208630080	5440	5430	5440	5430	117
453	20240424	125300	1207994740	5430	5430	5430	5430	17
454	20240424	125200	1207902430	5440	5440	5440	5440	0
455	20240424	125100	1207902430	5440	5440	5440	5440	0
456	20240424	125000	1207902430	5440	5430	5440	5430	27
457	20240424	124900	1207755620	5430	5430	5430	5430	0
458	20240424	124800	1207755620	5430	5430	5430	5430	310
459	20240424	124700	1206072320	5430	5430	5430	5430	1
460	20240424	124600	1206066890	5440	5440	5440	5440	5
461	20240424	124500	1206039690	5440	5440	5440	5440	836
462	20240424	124400	1201491850	5440	5440	5440	5440	3
463	20240424	124300	1201475530	5450	5440	5450	5440	1361
464	20240424	124200	1194071590	5430	5430	5430	5430	0
465	20240424	124100	1194071590	5430	5430	5430	5430	162
466	20240424	124000	1193191930	5430	5430	5430	5430	538
467	20240424	123900	1190270590	5430	5430	5430	5430	564
468	20240424	123800	1187208070	5440	5430	5440	5430	15
469	20240424	123700	1187126610	5440	5440	5440	5440	4
470	20240424	123600	1187104850	5440	5430	5440	5430	381
471	20240424	123500	1185032350	5430	5430	5430	5430	2
472	20240424	123400	1185021490	5440	5430	5440	5420	1400
473	20240424	123300	1177423310	5430	5420	5430	5420	105
474	20240424	123200	1176854160	5420	5420	5420	5420	322
475	20240424	123100	1175108920	5420	5420	5420	5420	185
476	20240424	123000	1174106220	5420	5420	5420	5420	0
477	20240424	122900	1174106220	5420	5420	5420	5420	771
478	20240424	122800	1169927400	5420	5420	5420	5420	107
479	20240424	122700	1169347460	5420	5420	5420	5420	0
480	20240424	122600	1169347460	5420	5420	5420	5420	0
481	20240424	122500	1169347460	5420	5420	5420	5420	144
482	20240424	122400	1168566980	5430	5430	5430	5430	9
483	20240424	122300	1168518110	5430	5430	5430	5430	20
484	20240424	122200	1168409510	5430	5430	5430	5430	0
485	20240424	122100	1168409510	5430	5420	5430	5410	600
486	20240424	122000	1165161100	5420	5420	5420	5420	0
487	20240424	121900	1165161100	5420	5430	5430	5420	150
488	20240424	121800	1164347600	5430	5430	5430	5430	4
489	20240424	121700	1164325880	5430	5430	5430	5430	90
490	20240424	121600	1163837180	5430	5430	5430	5430	50
491	20240424	121500	1163565680	5420	5420	5420	5420	30
492	20240424	121400	1163403080	5420	5420	5420	5420	200
493	20240424	121300	1162319080	5420	5420	5420	5420	971
494	20240424	121200	1157056260	5420	5420	5420	5420	0
495	20240424	121100	1157056260	5420	5420	5420	5420	36
496	20240424	121000	1156861140	5420	5420	5420	5420	1
497	20240424	120900	1156855720	5420	5410	5420	5410	1001
498	20240424	120800	1151430310	5410	5410	5410	5410	30
499	20240424	120700	1151268010	5430	5430	5430	5430	0
500	20240424	120600	1151268010	5430	5420	5430	5420	545
501	20240424	120500	1148309410	5410	5410	5410	5410	0
502	20240424	120400	1148309410	5410	5410	5410	5410	0
503	20240424	120300	1148309410	5410	5410	5410	5410	1
504	20240424	120200	1148304000	5410	5410	5410	5410	93
505	20240424	120100	1147800870	5410	5410	5410	5410	0
506	20240424	120000	1147800870	5410	5410	5410	5410	14
507	20240424	115900	1147725130	5410	5410	5410	5410	0
508	20240424	115800	1147725130	5410	5410	5410	5410	390
509	20240424	115700	1145615230	5410	5410	5410	5410	0
510	20240424	115600	1145615230	5410	5420	5420	5410	186
511	20240424	115500	1144607490	5430	5420	5430	5420	53
512	20240424	115400	1144320200	5430	5410	5430	5410	8
513	20240424	115300	1144276860	5410	5410	5410	5410	186
514	20240424	115200	1143270600	5420	5420	5420	5420	65
515	20240424	115100	1142918300	5420	5420	5420	5420	47
516	20240424	115000	1142663560	5420	5410	5420	5410	260
517	20240424	114900	1141255110	5420	5420	5420	5420	0
518	20240424	114800	1141255110	5420	5420	5420	5420	0
519	20240424	114700	1141255110	5420	5420	5420	5420	0
520	20240424	114600	1141255110	5420	5420	5420	5420	0
521	20240424	114500	1141255110	5420	5420	5420	5420	100
522	20240424	114400	1140713110	5410	5410	5410	5410	0
523	20240424	114300	1140713110	5410	5410	5410	5410	0
524	20240424	114200	1140713110	5410	5410	5410	5410	1
525	20240424	114100	1140707700	5410	5410	5410	5410	500
526	20240424	114000	1138002700	5400	5410	5410	5400	3803
527	20240424	113900	1117462120	5410	5420	5420	5410	557
528	20240424	113800	1114447960	5420	5400	5420	5400	977
529	20240424	113700	1109153040	5400	5410	5410	5400	60
530	20240424	113600	1108828540	5410	5410	5410	5410	1514
531	20240424	113500	1100637800	5420	5420	5420	5420	1
532	20240424	113400	1100632380	5420	5420	5420	5420	100
533	20240424	113300	1100090380	5420	5420	5420	5420	49
534	20240424	113200	1099824800	5420	5420	5420	5420	50
535	20240424	113100	1099553800	5430	5430	5430	5430	5
536	20240424	113000	1099526650	5420	5420	5420	5420	438
537	20240424	112900	1097152690	5420	5420	5420	5420	500
538	20240424	112800	1094442690	5420	5420	5420	5420	8
539	20240424	112700	1094399330	5430	5430	5430	5430	4
540	20240424	112600	1094377610	5430	5430	5430	5430	0
541	20240424	112500	1094377610	5430	5430	5430	5430	49
542	20240424	112400	1094111540	5430	5430	5430	5430	187
543	20240424	112300	1093096130	5430	5430	5430	5420	1149
544	20240424	112200	1086857380	5430	5430	5430	5430	166
545	20240424	112100	1085956000	5430	5430	5430	5430	0
546	20240424	112000	1085956000	5430	5420	5430	5420	18
547	20240424	111900	1085858390	5420	5430	5430	5420	159
548	20240424	111800	1084996510	5420	5430	5430	5420	903
549	20240424	111700	1080102220	5420	5430	5430	5420	1734
550	20240424	111600	1070688940	5430	5420	5430	5420	142
551	20240424	111500	1069919220	5420	5420	5420	5420	300
552	20240424	111400	1068293220	5420	5420	5420	5420	206
553	20240424	111300	1067176700	5420	5420	5420	5420	100
554	20240424	111200	1066634700	5410	5410	5410	5410	0
555	20240424	111100	1066634700	5410	5410	5420	5410	2212
556	20240424	111000	1054666120	5410	5410	5410	5410	37
557	20240424	110900	1054465950	5430	5430	5430	5430	3
558	20240424	110800	1054449660	5400	5420	5430	5400	1570
559	20240424	110700	1045963080	5420	5420	5420	5420	300
560	20240424	110600	1044337080	5420	5420	5420	5420	1766
561	20240424	110500	1034765360	5410	5410	5410	5410	2698
562	20240424	110400	1020169180	5410	5410	5410	5400	2116
563	20240424	110300	1008721900	5400	5390	5400	5390	988
564	20240424	110200	1003386780	5390	5400	5400	5390	226
565	20240424	110100	1002168420	5400	5390	5400	5390	146
566	20240424	110000	1001381300	5400	5400	5400	5390	149
567	20240424	105900	1000577000	5400	5400	5400	5400	59
568	20240424	105800	1000258400	5400	5400	5400	5400	80
569	20240424	105700	999826400	5390	5400	5400	5390	441
570	20240424	105600	997448400	5400	5390	5400	5390	308
571	20240424	105500	995788180	5390	5390	5390	5390	8
572	20240424	105400	995745060	5400	5380	5400	5380	2257
573	20240424	105300	983592070	5390	5380	5390	5360	1652
574	20240424	105200	974700330	5380	5380	5380	5380	0
575	20240424	105100	974700330	5380	5360	5380	5360	34
576	20240424	105000	974518010	5370	5360	5370	5330	2196
577	20240424	104900	962768570	5360	5360	5360	5360	10
578	20240424	104800	962714970	5370	5370	5370	5370	11
579	20240424	104700	962655900	5370	5370	5370	5370	548
580	20240424	104600	959713140	5360	5360	5360	5360	7
581	20240424	104500	959675620	5360	5360	5360	5360	30
582	20240424	104400	959514820	5370	5370	5370	5370	559
583	20240424	104300	956512990	5380	5380	5380	5380	342
584	20240424	104200	954673030	5370	5390	5390	5370	202
585	20240424	104100	953586270	5390	5390	5390	5390	200
586	20240424	104000	952508270	5390	5360	5390	5360	4122
587	20240424	103900	930349150	5340	5360	5370	5340	973
588	20240424	103800	925134590	5350	5350	5350	5350	624
589	20240424	103700	921796190	5330	5330	5330	5330	206
590	20240424	103600	920698210	5350	5350	5350	5350	2
591	20240424	103500	920687510	5330	5330	5330	5330	26
592	20240424	103400	920548930	5330	5330	5330	5330	400
593	20240424	103300	918416930	5350	5360	5360	5320	3386
594	20240424	103200	900370240	5360	5360	5360	5360	177
595	20240424	103100	899421520	5370	5370	5370	5370	0
596	20240424	103000	899421520	5370	5350	5370	5350	24
597	20240424	102900	899293060	5370	5370	5370	5370	4
598	20240424	102800	899271580	5370	5370	5370	5310	12692
599	20240424	102700	831503690	5370	5380	5380	5370	191
600	20240424	102600	830476870	5380	5380	5380	5380	0
601	20240424	102500	830476870	5380	5380	5380	5380	10
602	20240424	102400	830423070	5380	5380	5380	5380	0
603	20240424	102300	830423070	5380	5370	5380	5370	831
604	20240424	102200	825956190	5380	5380	5380	5380	97
605	20240424	102100	825434330	5380	5380	5380	5380	1128
606	20240424	102000	819365690	5380	5380	5380	5380	3
607	20240424	101900	819349550	5370	5370	5370	5370	30
608	20240424	101800	819188450	5390	5390	5390	5390	0
609	20240424	101700	819188450	5390	5390	5390	5390	0
610	20240424	101600	819188450	5390	5390	5390	5390	0
611	20240424	101500	819188450	5390	5380	5390	5380	1682
612	20240424	101400	810139270	5380	5370	5380	5340	4888
613	20240424	101300	784004690	5380	5380	5380	5380	194
614	20240424	101200	782960970	5380	5370	5380	5370	1334
615	20240424	101100	775796850	5370	5380	5380	5370	1404
616	20240424	101000	768244340	5380	5380	5380	5370	1566
617	20240424	100900	759824860	5390	5380	5390	5380	1385
618	20240424	100800	752368790	5380	5380	5380	5380	844
619	20240424	100700	747828070	5380	5390	5390	5380	1363
620	20240424	100600	740495020	5380	5380	5380	5380	566
621	20240424	100500	737449940	5390	5380	5390	5380	347
622	20240424	100400	735583070	5380	5380	5380	5380	300
623	20240424	100300	733969070	5380	5380	5390	5380	181
624	20240424	100200	732995280	5380	5380	5380	5380	841
625	20240424	100100	728470700	5380	5380	5380	5380	1217
626	20240424	100000	721923240	5380	5380	5380	5380	1997
627	20240424	095900	711179380	5350	5380	5380	5350	3973
628	20240424	095800	689882400	5380	5380	5380	5380	462
629	20240424	095700	687396840	5380	5380	5380	5380	16
630	20240424	095600	687310760	5380	5380	5380	5380	201
631	20240424	095500	686229380	5380	5380	5380	5370	1507
632	20240424	095400	678121750	5360	5370	5370	5360	161
633	20240424	095300	677257230	5360	5360	5360	5360	0
634	20240424	095200	677257230	5360	5370	5370	5360	80
635	20240424	095100	676828330	5380	5370	5380	5360	196
636	20240424	095000	675777420	5370	5380	5380	5370	207
637	20240424	094900	674665720	5380	5380	5380	5370	213
638	20240424	094800	673520280	5380	5380	5380	5380	34
639	20240424	094700	673337360	5380	5350	5380	5340	6504
640	20240424	094600	638491770	5360	5360	5360	5360	256
641	20240424	094500	637119610	5360	5340	5360	5340	837
642	20240424	094400	632649990	5350	5360	5360	5350	103
643	20240424	094300	632098410	5350	5350	5350	5350	1348
644	20240424	094200	624886610	5360	5360	5360	5350	791
645	20240424	094100	620649370	5360	5360	5370	5360	709
646	20240424	094000	616849070	5380	5360	5380	5360	7455
647	20240424	093900	576819440	5360	5370	5370	5350	1275
648	20240424	093800	569973010	5370	5370	5370	5350	3190
649	20240424	093700	552886690	5370	5350	5370	5350	127
650	20240424	093600	552207100	5350	5370	5370	5350	516
651	20240424	093500	549446200	5370	5350	5370	5350	7
652	20240424	093400	549408650	5350	5370	5370	5350	1894
653	20240424	093300	539248460	5370	5370	5370	5360	305
654	20240424	093200	537612750	5380	5380	5390	5370	604
655	20240424	093100	534364210	5380	5360	5380	5360	2842
656	20240424	093000	519082450	5360	5360	5370	5360	559
657	20240424	092900	516086170	5360	5370	5370	5360	1114
658	20240424	092800	510107720	5370	5380	5390	5370	383
659	20240424	092700	508049660	5390	5370	5390	5370	958
660	20240424	092600	502898640	5370	5390	5390	5370	618
661	20240424	092500	499578190	5400	5390	5400	5390	349
662	20240424	092400	497697050	5390	5390	5400	5370	7517
663	20240424	092300	457198280	5380	5380	5390	5380	2224
664	20240424	092200	445232700	5390	5360	5390	5360	1246
665	20240424	092100	438530200	5360	5370	5390	5350	5596
666	20240424	092000	408472500	5360	5340	5370	5340	2894
667	20240424	091900	392969010	5340	5350	5350	5340	809
668	20240424	091800	388641460	5360	5360	5360	5360	2425
669	20240424	091700	375643460	5360	5360	5360	5350	1459
670	20240424	091600	367824330	5360	5370	5370	5360	732
671	20240424	091500	363898250	5370	5360	5370	5360	5792
672	20240424	091400	332820790	5360	5360	5380	5360	3209
673	20240424	091300	315605980	5360	5360	5370	5360	1707
674	20240424	091200	306450770	5360	5350	5380	5330	6733
675	20240424	091100	270356970	5340	5340	5340	5330	1230
676	20240424	091000	263792010	5340	5350	5350	5330	916
677	20240424	090900	258897940	5350	5310	5350	5310	5304
678	20240424	090800	230596020	5310	5300	5310	5300	490
679	20240424	090700	227998120	5300	5320	5330	5300	2326
680	20240424	090600	215653350	5330	5350	5350	5320	4082
681	20240424	090500	193870530	5360	5320	5360	5320	16130
682	20240424	090400	107720200	5320	5310	5330	5300	3501
683	20240424	090300	89122820	5310	5330	5350	5310	7408
684	20240424	090200	49596690	5330	5280	5330	5280	1404
685	20240424	090100	42146140	5270	5290	5310	5270	4653
686	20240424	090000	17515990	5290	5300	5300	5270	3306