KissMeData/192250/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203300	541718289	1343	1343	1343	1343	6692
3	20240424	203200	541718289	1343	1343	1343	1343	0
4	20240424	203100	541718289	1343	1343	1343	1343	0
5	20240424	203000	541718289	1343	1343	1343	1343	0
6	20240424	202900	541718289	1343	1343	1343	1343	0
7	20240424	202800	541718289	1343	1343	1343	1343	0
8	20240424	202700	541718289	1343	1343	1343	1343	0
9	20240424	202600	541718289	1343	1343	1343	1343	0
10	20240424	202500	541718289	1343	1343	1343	1343	0
11	20240424	202400	541718289	1343	1343	1343	1343	0
12	20240424	202300	541718289	1343	1343	1343	1343	0
13	20240424	202200	541718289	1343	1343	1343	1343	0
14	20240424	202100	541718289	1343	1343	1343	1343	0
15	20240424	202000	541718289	1343	1343	1343	1343	0
16	20240424	201900	541718289	1343	1343	1343	1343	0
17	20240424	201800	541718289	1343	1343	1343	1343	0
18	20240424	201700	541718289	1343	1343	1343	1343	0
19	20240424	201600	541718289	1343	1343	1343	1343	0
20	20240424	201500	541718289	1343	1343	1343	1343	0
21	20240424	201400	541718289	1343	1343	1343	1343	0
22	20240424	201300	541718289	1343	1343	1343	1343	0
23	20240424	201200	541718289	1343	1343	1343	1343	0
24	20240424	201100	541718289	1343	1343	1343	1343	0
25	20240424	201000	541718289	1343	1343	1343	1343	0
26	20240424	200900	541718289	1343	1343	1343	1343	0
27	20240424	200800	541718289	1343	1343	1343	1343	0
28	20240424	200700	541718289	1343	1343	1343	1343	0
29	20240424	200600	541718289	1343	1343	1343	1343	0
30	20240424	200500	541718289	1343	1343	1343	1343	0
31	20240424	200400	541718289	1343	1343	1343	1343	0
32	20240424	200300	541718289	1343	1343	1343	1343	6692
33	20240424	200200	541718289	1343	1343	1343	1343	0
34	20240424	200100	541718289	1343	1343	1343	1343	0
35	20240424	200000	541718289	1343	1343	1343	1343	0
36	20240424	195900	541718289	1343	1343	1343	1343	0
37	20240424	195800	541718289	1343	1343	1343	1343	0
38	20240424	195700	541718289	1343	1343	1343	1343	0
39	20240424	195600	541718289	1343	1343	1343	1343	0
40	20240424	195500	541718289	1343	1343	1343	1343	0
41	20240424	195400	541718289	1343	1343	1343	1343	0
42	20240424	195300	541718289	1343	1343	1343	1343	0
43	20240424	195200	541718289	1343	1343	1343	1343	0
44	20240424	195100	541718289	1343	1343	1343	1343	0
45	20240424	195000	541718289	1343	1343	1343	1343	0
46	20240424	194900	541718289	1343	1343	1343	1343	0
47	20240424	194800	541718289	1343	1343	1343	1343	0
48	20240424	194700	541718289	1343	1343	1343	1343	0
49	20240424	194600	541718289	1343	1343	1343	1343	0
50	20240424	194500	541718289	1343	1343	1343	1343	0
51	20240424	194400	541718289	1343	1343	1343	1343	0
52	20240424	194300	541718289	1343	1343	1343	1343	0
53	20240424	194200	541718289	1343	1343	1343	1343	0
54	20240424	194100	541718289	1343	1343	1343	1343	0
55	20240424	194000	541718289	1343	1343	1343	1343	0
56	20240424	193900	541718289	1343	1343	1343	1343	0
57	20240424	193800	541718289	1343	1343	1343	1343	0
58	20240424	193700	541718289	1343	1343	1343	1343	0
59	20240424	193600	541718289	1343	1343	1343	1343	0
60	20240424	193500	541718289	1343	1343	1343	1343	0
61	20240424	193400	541718289	1343	1343	1343	1343	0
62	20240424	193300	541718289	1343	1343	1343	1343	6692
63	20240424	193200	541718289	1343	1343	1343	1343	0
64	20240424	193100	541718289	1343	1343	1343	1343	0
65	20240424	193000	541718289	1343	1343	1343	1343	0
66	20240424	192900	541718289	1343	1343	1343	1343	0
67	20240424	192800	541718289	1343	1343	1343	1343	0
68	20240424	192700	541718289	1343	1343	1343	1343	0
69	20240424	192600	541718289	1343	1343	1343	1343	0
70	20240424	192500	541718289	1343	1343	1343	1343	0
71	20240424	192400	541718289	1343	1343	1343	1343	0
72	20240424	192300	541718289	1343	1343	1343	1343	0
73	20240424	192200	541718289	1343	1343	1343	1343	0
74	20240424	192100	541718289	1343	1343	1343	1343	0
75	20240424	192000	541718289	1343	1343	1343	1343	0
76	20240424	191900	541718289	1343	1343	1343	1343	0
77	20240424	191800	541718289	1343	1343	1343	1343	0
78	20240424	191700	541718289	1343	1343	1343	1343	0
79	20240424	191600	541718289	1343	1343	1343	1343	0
80	20240424	191500	541718289	1343	1343	1343	1343	0
81	20240424	191400	541718289	1343	1343	1343	1343	0
82	20240424	191300	541718289	1343	1343	1343	1343	0
83	20240424	191200	541718289	1343	1343	1343	1343	0
84	20240424	191100	541718289	1343	1343	1343	1343	0
85	20240424	191000	541718289	1343	1343	1343	1343	0
86	20240424	190900	541718289	1343	1343	1343	1343	0
87	20240424	190800	541718289	1343	1343	1343	1343	0
88	20240424	190700	541718289	1343	1343	1343	1343	0
89	20240424	190600	541718289	1343	1343	1343	1343	0
90	20240424	190500	541718289	1343	1343	1343	1343	0
91	20240424	190400	541718289	1343	1343	1343	1343	0
92	20240424	190300	541718289	1343	1343	1343	1343	6692
93	20240424	190200	541718289	1343	1343	1343	1343	0
94	20240424	190100	541718289	1343	1343	1343	1343	0
95	20240424	190000	541718289	1343	1343	1343	1343	0
96	20240424	185900	541718289	1343	1343	1343	1343	0
97	20240424	185800	541718289	1343	1343	1343	1343	0
98	20240424	185700	541718289	1343	1343	1343	1343	0
99	20240424	185600	541718289	1343	1343	1343	1343	0
100	20240424	185500	541718289	1343	1343	1343	1343	0
101	20240424	185400	541718289	1343	1343	1343	1343	0
102	20240424	185300	541718289	1343	1343	1343	1343	0
103	20240424	185200	541718289	1343	1343	1343	1343	0
104	20240424	185100	541718289	1343	1343	1343	1343	0
105	20240424	185000	541718289	1343	1343	1343	1343	0
106	20240424	184900	541718289	1343	1343	1343	1343	0
107	20240424	184800	541718289	1343	1343	1343	1343	0
108	20240424	184700	541718289	1343	1343	1343	1343	0
109	20240424	184600	541718289	1343	1343	1343	1343	0
110	20240424	184500	541718289	1343	1343	1343	1343	0
111	20240424	184400	541718289	1343	1343	1343	1343	0
112	20240424	184300	541718289	1343	1343	1343	1343	0
113	20240424	184200	541718289	1343	1343	1343	1343	0
114	20240424	184100	541718289	1343	1343	1343	1343	0
115	20240424	184000	541718289	1343	1343	1343	1343	0
116	20240424	183900	541718289	1343	1343	1343	1343	0
117	20240424	183800	541718289	1343	1343	1343	1343	0
118	20240424	183700	541718289	1343	1343	1343	1343	0
119	20240424	183600	541718289	1343	1343	1343	1343	0
120	20240424	183500	541718289	1343	1343	1343	1343	0
121	20240424	183400	541718289	1343	1343	1343	1343	0
122	20240424	183300	541718289	1343	1343	1343	1343	6692
123	20240424	183200	541718289	1343	1343	1343	1343	0
124	20240424	183100	541718289	1343	1343	1343	1343	0
125	20240424	183000	541718289	1343	1343	1343	1343	0
126	20240424	182900	541718289	1343	1343	1343	1343	0
127	20240424	182800	541718289	1343	1343	1343	1343	0
128	20240424	182700	541718289	1343	1343	1343	1343	0
129	20240424	182600	541718289	1343	1343	1343	1343	0
130	20240424	182500	541718289	1343	1343	1343	1343	0
131	20240424	182400	541718289	1343	1343	1343	1343	0
132	20240424	182300	541718289	1343	1343	1343	1343	0
133	20240424	182200	541718289	1343	1343	1343	1343	0
134	20240424	182100	541718289	1343	1343	1343	1343	0
135	20240424	182000	541718289	1343	1343	1343	1343	0
136	20240424	181900	541718289	1343	1343	1343	1343	0
137	20240424	181800	541718289	1343	1343	1343	1343	0
138	20240424	181700	541718289	1343	1343	1343	1343	0
139	20240424	181600	541718289	1343	1343	1343	1343	0
140	20240424	181500	541718289	1343	1343	1343	1343	0
141	20240424	181400	541718289	1343	1343	1343	1343	0
142	20240424	181300	541718289	1343	1343	1343	1343	0
143	20240424	181200	541718289	1343	1343	1343	1343	0
144	20240424	181100	541718289	1343	1343	1343	1343	0
145	20240424	181000	541718289	1343	1343	1343	1343	0
146	20240424	180900	541718289	1343	1343	1343	1343	0
147	20240424	180800	541718289	1343	1343	1343	1343	0
148	20240424	180700	541718289	1343	1343	1343	1343	0
149	20240424	180600	541718289	1343	1343	1343	1343	0
150	20240424	180500	541718289	1343	1343	1343	1343	0
151	20240424	180400	541718289	1343	1343	1343	1343	0
152	20240424	180300	541718289	1343	1343	1343	1343	6692
153	20240424	180200	541718289	1343	1343	1343	1343	0
154	20240424	180100	541718289	1343	1343	1343	1343	0
155	20240424	180000	541718289	1343	1343	1343	1343	0
156	20240424	175900	541718289	1343	1343	1343	1343	0
157	20240424	175800	541718289	1343	1343	1343	1343	0
158	20240424	175700	541718289	1343	1343	1343	1343	0
159	20240424	175600	541718289	1343	1343	1343	1343	0
160	20240424	175500	541718289	1343	1343	1343	1343	0
161	20240424	175400	541718289	1343	1343	1343	1343	0
162	20240424	175300	541718289	1343	1343	1343	1343	0
163	20240424	175200	541718289	1343	1343	1343	1343	0
164	20240424	175100	541718289	1343	1343	1343	1343	0
165	20240424	175000	541718289	1343	1343	1343	1343	0
166	20240424	174900	541718289	1343	1343	1343	1343	0
167	20240424	174800	541718289	1343	1343	1343	1343	0
168	20240424	174700	541718289	1343	1343	1343	1343	0
169	20240424	174600	541718289	1343	1343	1343	1343	0
170	20240424	174500	541718289	1343	1343	1343	1343	0
171	20240424	174400	541718289	1343	1343	1343	1343	0
172	20240424	174300	541718289	1343	1343	1343	1343	0
173	20240424	174200	541718289	1343	1343	1343	1343	0
174	20240424	174100	541718289	1343	1343	1343	1343	0
175	20240424	174000	541718289	1343	1343	1343	1343	0
176	20240424	173900	541718289	1343	1343	1343	1343	0
177	20240424	173800	541718289	1343	1343	1343	1343	0
178	20240424	173700	541718289	1343	1343	1343	1343	0
179	20240424	173600	541718289	1343	1343	1343	1343	0
180	20240424	173500	541718289	1343	1343	1343	1343	0
181	20240424	173400	541718289	1343	1343	1343	1343	0
182	20240424	173300	541718289	1343	1343	1343	1343	6692
183	20240424	173200	541718289	1343	1343	1343	1343	0
184	20240424	173100	541718289	1343	1343	1343	1343	0
185	20240424	173000	541718289	1343	1343	1343	1343	0
186	20240424	172900	541718289	1343	1343	1343	1343	0
187	20240424	172800	541718289	1343	1343	1343	1343	0
188	20240424	172700	541718289	1343	1343	1343	1343	0
189	20240424	172600	541718289	1343	1343	1343	1343	0
190	20240424	172500	541718289	1343	1343	1343	1343	0
191	20240424	172400	541718289	1343	1343	1343	1343	0
192	20240424	172300	541718289	1343	1343	1343	1343	0
193	20240424	172200	541718289	1343	1343	1343	1343	0
194	20240424	172100	541718289	1343	1343	1343	1343	0
195	20240424	172000	541718289	1343	1343	1343	1343	0
196	20240424	171900	541718289	1343	1343	1343	1343	0
197	20240424	171800	541718289	1343	1343	1343	1343	0
198	20240424	171700	541718289	1343	1343	1343	1343	0
199	20240424	171600	541718289	1343	1343	1343	1343	0
200	20240424	171500	541718289	1343	1343	1343	1343	0
201	20240424	171400	541718289	1343	1343	1343	1343	0
202	20240424	171300	541718289	1343	1343	1343	1343	0
203	20240424	171200	541718289	1343	1343	1343	1343	0
204	20240424	171100	541718289	1343	1343	1343	1343	0
205	20240424	171000	541718289	1343	1343	1343	1343	0
206	20240424	170900	541718289	1343	1343	1343	1343	0
207	20240424	170800	541718289	1343	1343	1343	1343	0
208	20240424	170700	541718289	1343	1343	1343	1343	0
209	20240424	170600	541718289	1343	1343	1343	1343	0
210	20240424	170500	541718289	1343	1343	1343	1343	0
211	20240424	170400	541718289	1343	1343	1343	1343	0
212	20240424	170300	541718289	1343	1343	1343	1343	6692
213	20240424	170200	541718289	1343	1343	1343	1343	0
214	20240424	170100	541718289	1343	1343	1343	1343	0
215	20240424	170000	541718289	1343	1343	1343	1343	0
216	20240424	165900	541718289	1343	1343	1343	1343	0
217	20240424	165800	541718289	1343	1343	1343	1343	0
218	20240424	165700	541718289	1343	1343	1343	1343	0
219	20240424	165600	541718289	1343	1343	1343	1343	0
220	20240424	165500	541718289	1343	1343	1343	1343	0
221	20240424	165400	541718289	1343	1343	1343	1343	0
222	20240424	165300	541718289	1343	1343	1343	1343	0
223	20240424	165200	541718289	1343	1343	1343	1343	0
224	20240424	165100	541718289	1343	1343	1343	1343	0
225	20240424	165000	541718289	1343	1343	1343	1343	0
226	20240424	164900	541718289	1343	1343	1343	1343	0
227	20240424	164800	541718289	1343	1343	1343	1343	0
228	20240424	164700	541718289	1343	1343	1343	1343	0
229	20240424	164600	541718289	1343	1343	1343	1343	0
230	20240424	164500	541718289	1343	1343	1343	1343	0
231	20240424	164400	541718289	1343	1343	1343	1343	0
232	20240424	164300	541718289	1343	1343	1343	1343	0
233	20240424	164200	541718289	1343	1343	1343	1343	0
234	20240424	164100	541718289	1343	1343	1343	1343	0
235	20240424	164000	541718289	1343	1343	1343	1343	0
236	20240424	163900	541718289	1343	1343	1343	1343	0
237	20240424	163800	541718289	1343	1343	1343	1343	0
238	20240424	163700	541718289	1343	1343	1343	1343	0
239	20240424	163600	541718289	1343	1343	1343	1343	0
240	20240424	163500	541718289	1343	1343	1343	1343	0
241	20240424	163400	541718289	1343	1343	1343	1343	0
242	20240424	163300	541718289	1343	1343	1343	1343	6692
243	20240424	163200	541718289	1343	1343	1343	1343	0
244	20240424	163100	541718289	1343	1343	1343	1343	0
245	20240424	163000	541718289	1343	1343	1343	1343	0
246	20240424	162900	541718289	1343	1343	1343	1343	0
247	20240424	162800	541718289	1343	1343	1343	1343	0
248	20240424	162700	541718289	1343	1343	1343	1343	0
249	20240424	162600	541718289	1343	1343	1343	1343	0
250	20240424	162500	541718289	1343	1343	1343	1343	0
251	20240424	162400	541718289	1343	1343	1343	1343	0
252	20240424	162300	541718289	1343	1343	1343	1343	0
253	20240424	162200	541718289	1343	1343	1343	1343	0
254	20240424	162100	541718289	1343	1343	1343	1343	0
255	20240424	162000	541718289	1343	1343	1343	1343	0
256	20240424	161900	541718289	1343	1343	1343	1343	0
257	20240424	161800	541718289	1343	1343	1343	1343	0
258	20240424	161700	541718289	1343	1343	1343	1343	0
259	20240424	161600	541718289	1343	1343	1343	1343	0
260	20240424	161500	541718289	1343	1343	1343	1343	0
261	20240424	161400	541718289	1343	1343	1343	1343	0
262	20240424	161300	541718289	1343	1343	1343	1343	0
263	20240424	161200	541718289	1343	1343	1343	1343	0
264	20240424	161100	541718289	1343	1343	1343	1343	0
265	20240424	161000	541718289	1343	1343	1343	1343	0
266	20240424	160900	541718289	1343	1343	1343	1343	0
267	20240424	160800	541718289	1343	1343	1343	1343	0
268	20240424	160700	541718289	1343	1343	1343	1343	0
269	20240424	160600	541718289	1343	1343	1343	1343	0
270	20240424	160500	541718289	1343	1343	1343	1343	0
271	20240424	160400	541718289	1343	1343	1343	1343	0
272	20240424	160300	541718289	1343	1343	1343	1343	6692
273	20240424	160200	541718289	1343	1343	1343	1343	0
274	20240424	160100	541718289	1343	1343	1343	1343	0
275	20240424	160000	541718289	1343	1343	1343	1343	0
276	20240424	155900	541718289	1343	1343	1343	1343	0
277	20240424	155800	541718289	1343	1343	1343	1343	0
278	20240424	155700	541718289	1343	1343	1343	1343	0
279	20240424	155600	541718289	1343	1343	1343	1343	0
280	20240424	155500	541718289	1343	1343	1343	1343	0
281	20240424	155400	541718289	1343	1343	1343	1343	0
282	20240424	155300	541718289	1343	1343	1343	1343	0
283	20240424	155200	541718289	1343	1343	1343	1343	0
284	20240424	155100	541718289	1343	1343	1343	1343	0
285	20240424	155000	541718289	1343	1343	1343	1343	0
286	20240424	154900	541718289	1343	1343	1343	1343	0
287	20240424	154800	541718289	1343	1343	1343	1343	0
288	20240424	154700	541718289	1343	1343	1343	1343	0
289	20240424	154600	541718289	1343	1343	1343	1343	0
290	20240424	154500	541718289	1343	1343	1343	1343	0
291	20240424	154400	541718289	1343	1343	1343	1343	0
292	20240424	154300	541718289	1343	1343	1343	1343	0
293	20240424	154200	541718289	1343	1343	1343	1343	0
294	20240424	154100	541718289	1343	1343	1343	1343	0
295	20240424	154000	541718289	1343	1343	1343	1343	0
296	20240424	153900	541718289	1343	1343	1343	1343	0
297	20240424	153800	541718289	1343	1343	1343	1343	0
298	20240424	153700	541718289	1343	1343	1343	1343	0
299	20240424	153600	541718289	1343	1343	1343	1343	0
300	20240424	153500	541718289	1343	1343	1343	1343	0
301	20240424	153400	541718289	1343	1343	1343	1343	0
302	20240424	153300	541718289	1343	1343	1343	1343	6692
303	20240424	153200	541718289	1343	1343	1343	1343	0
304	20240424	153100	541718289	1343	1343	1343	1343	0
305	20240424	153000	541718289	1343	1343	1343	1343	6692
306	20240424	152900	532730933	1343	1343	1343	1343	0
307	20240424	152800	532730933	1343	1343	1343	1343	0
308	20240424	152700	532730933	1343	1343	1343	1343	0
309	20240424	152600	532730933	1343	1343	1343	1343	0
310	20240424	152500	532730933	1343	1343	1343	1343	0
311	20240424	152400	532730933	1343	1343	1343	1343	0
312	20240424	152300	532730933	1343	1343	1343	1343	0
313	20240424	152200	532730933	1343	1343	1343	1343	0
314	20240424	152100	532730933	1343	1343	1343	1343	0
315	20240424	152000	532730933	1343	1343	1343	1343	0
316	20240424	151900	532730933	1343	1343	1343	1343	1700
317	20240424	151800	530447833	1343	1342	1343	1341	211
318	20240424	151700	530164603	1343	1342	1343	1342	372
319	20240424	151600	529665377	1342	1343	1343	1342	266
320	20240424	151500	529308163	1343	1341	1343	1341	39
321	20240424	151400	529255862	1342	1343	1343	1342	5040
322	20240424	151300	522487181	1345	1344	1345	1342	874
323	20240424	151200	521312136	1345	1345	1345	1345	74
324	20240424	151100	521212606	1345	1341	1345	1341	1491
325	20240424	151000	519208668	1341	1340	1341	1340	2524
326	20240424	150900	515825903	1340	1340	1340	1340	1080
327	20240424	150800	514378703	1340	1341	1341	1340	2497
328	20240424	150700	511031108	1342	1342	1342	1341	400
329	20240424	150600	510494558	1342	1340	1342	1340	3122
330	20240424	150500	506308834	1342	1342	1342	1342	6
331	20240424	150400	506300782	1342	1340	1342	1340	311
332	20240424	150300	505884040	1340	1342	1342	1340	7658
333	20240424	150200	495619102	1342	1342	1342	1342	80
334	20240424	150100	495511742	1342	1341	1342	1341	2035
335	20240424	150000	492781696	1341	1341	1341	1341	1534
336	20240424	145900	490724602	1341	1342	1342	1341	20
337	20240424	145800	490697777	1342	1342	1342	1342	134
338	20240424	145700	490517949	1342	1342	1342	1342	100
339	20240424	145600	490383749	1342	1342	1342	1342	0
340	20240424	145500	490383749	1342	1342	1343	1342	909
341	20240424	145400	489163862	1342	1342	1342	1342	3005
342	20240424	145300	485131152	1342	1342	1342	1342	622
343	20240424	145200	484296428	1342	1342	1342	1342	201
344	20240424	145100	484026686	1344	1344	1344	1344	3
345	20240424	145000	484022654	1342	1342	1344	1342	44
346	20240424	144900	483963534	1345	1342	1345	1342	377
347	20240424	144800	483457594	1342	1342	1342	1342	1
348	20240424	144700	483456252	1345	1345	1345	1345	0
349	20240424	144600	483456252	1345	1342	1345	1340	14796
350	20240424	144500	463614258	1346	1346	1346	1346	2
351	20240424	144400	463611566	1346	1346	1346	1346	20
352	20240424	144300	463584646	1346	1345	1346	1345	742
353	20240424	144200	462586276	1346	1346	1346	1346	4
354	20240424	144100	462580892	1341	1341	1341	1341	0
355	20240424	144000	462580892	1341	1345	1345	1341	1898
356	20240424	143900	460028358	1345	1347	1347	1345	2986
357	20240424	143800	456009280	1348	1348	1348	1347	1401
358	20240424	143700	454120733	1348	1346	1348	1346	2215
359	20240424	143600	451137243	1345	1346	1346	1345	508
360	20240424	143500	450453975	1346	1346	1346	1346	0
361	20240424	143400	450453975	1346	1347	1348	1346	2592
362	20240424	143300	446962695	1347	1345	1347	1345	3953
363	20240424	143200	441645477	1344	1343	1344	1343	17638
364	20240424	143100	417954682	1344	1343	1344	1343	2137
365	20240424	143000	415084690	1343	1342	1343	1342	600
366	20240424	142900	414278990	1341	1341	1341	1341	32
367	20240424	142800	414236078	1343	1343	1343	1343	0
368	20240424	142700	414236078	1343	1343	1343	1343	5
369	20240424	142600	414229363	1343	1343	1343	1343	19
370	20240424	142500	414203846	1342	1342	1342	1342	0
371	20240424	142400	414203846	1342	1342	1342	1342	0
372	20240424	142300	414203846	1342	1342	1342	1342	0
373	20240424	142200	414203846	1342	1342	1342	1342	0
374	20240424	142100	414203846	1342	1340	1342	1340	668
375	20240424	142000	413307392	1342	1342	1342	1342	0
376	20240424	141900	413307392	1342	1342	1342	1342	1
377	20240424	141800	413306050	1339	1340	1340	1339	2000
378	20240424	141700	410627445	1340	1341	1341	1340	3000
379	20240424	141600	406604985	1342	1342	1342	1342	0
380	20240424	141500	406604985	1342	1342	1342	1342	144
381	20240424	141400	406411737	1342	1343	1343	1342	500
382	20240424	141300	405740687	1344	1344	1344	1344	1
383	20240424	141200	405739343	1343	1343	1343	1343	5
384	20240424	141100	405732628	1344	1344	1344	1344	0
385	20240424	141000	405732628	1344	1340	1344	1340	6918
386	20240424	140900	396450713	1340	1341	1341	1340	706
387	20240424	140800	395503968	1341	1341	1341	1341	3
388	20240424	140700	395499945	1341	1341	1341	1341	416
389	20240424	140600	394942089	1340	1340	1340	1340	10
390	20240424	140500	394928689	1340	1340	1340	1340	50
391	20240424	140400	394861689	1340	1340	1340	1340	111
392	20240424	140300	394712949	1339	1339	1339	1339	1
393	20240424	140200	394711610	1338	1338	1338	1338	0
394	20240424	140100	394711610	1338	1338	1338	1338	24
395	20240424	140000	394679498	1337	1337	1337	1337	0
396	20240424	135900	394679498	1337	1337	1337	1337	0
397	20240424	135800	394679498	1337	1340	1340	1337	67
398	20240424	135700	394589916	1337	1337	1337	1337	0
399	20240424	135600	394589916	1337	1340	1340	1337	2003
400	20240424	135500	391910026	1338	1338	1338	1338	0
401	20240424	135400	391910026	1338	1338	1338	1338	0
402	20240424	135300	391910026	1338	1338	1338	1338	0
403	20240424	135200	391910026	1338	1338	1338	1338	0
404	20240424	135100	391910026	1338	1338	1338	1338	1
405	20240424	135000	391908688	1341	1341	1341	1341	569
406	20240424	134900	391145659	1341	1342	1342	1341	348
407	20240424	134800	390678891	1341	1341	1341	1341	0
408	20240424	134700	390678891	1341	1341	1341	1341	10
409	20240424	134600	390665481	1341	1341	1341	1341	0
410	20240424	134500	390665481	1341	1341	1341	1341	47
411	20240424	134400	390602454	1341	1341	1341	1341	0
412	20240424	134300	390602454	1341	1339	1341	1337	2380
413	20240424	134200	387419463	1340	1340	1340	1340	0
414	20240424	134100	387419463	1340	1341	1341	1340	1952
415	20240424	134000	384803780	1341	1341	1341	1341	0
416	20240424	133900	384803780	1341	1341	1341	1341	22
417	20240424	133800	384774278	1342	1342	1342	1342	28
418	20240424	133700	384736702	1341	1341	1341	1341	0
419	20240424	133600	384736702	1341	1341	1341	1341	198
420	20240424	133500	384471184	1340	1342	1342	1340	1179
421	20240424	133400	382890853	1341	1341	1341	1341	0
422	20240424	133300	382890853	1341	1341	1341	1341	200
423	20240424	133200	382622653	1341	1341	1341	1341	608
424	20240424	133100	381807325	1341	1341	1341	1341	79
425	20240424	133000	381701386	1341	1341	1341	1341	0
426	20240424	132900	381701386	1341	1341	1341	1341	242
427	20240424	132800	381376864	1341	1341	1341	1341	9
428	20240424	132700	381364795	1341	1341	1341	1341	0
429	20240424	132600	381364795	1341	1341	1341	1341	0
430	20240424	132500	381364795	1341	1341	1341	1341	0
431	20240424	132400	381364795	1341	1341	1341	1341	30
432	20240424	132300	381324565	1341	1341	1341	1341	400
433	20240424	132200	380788165	1342	1342	1342	1342	0
434	20240424	132100	380788165	1342	1342	1342	1342	546
435	20240424	132000	380055433	1341	1341	1341	1341	1
436	20240424	131900	380054092	1342	1342	1342	1342	0
437	20240424	131800	380054092	1342	1341	1342	1341	201
438	20240424	131700	379784550	1340	1340	1340	1340	664
439	20240424	131600	378894790	1341	1341	1341	1341	85
440	20240424	131500	378780805	1340	1340	1340	1340	0
441	20240424	131400	378780805	1340	1340	1340	1340	0
442	20240424	131300	378780805	1340	1340	1340	1340	0
443	20240424	131200	378780805	1340	1340	1340	1340	100
444	20240424	131100	378646805	1340	1340	1340	1340	0
445	20240424	131000	378646805	1340	1340	1340	1340	336
446	20240424	130900	378196565	1341	1341	1341	1341	0
447	20240424	130800	378196565	1341	1341	1341	1341	0
448	20240424	130700	378196565	1341	1340	1341	1340	1892
449	20240424	130600	375659398	1338	1340	1340	1338	874
450	20240424	130500	374489644	1340	1340	1340	1340	12
451	20240424	130400	374473564	1339	1339	1339	1339	0
452	20240424	130300	374473564	1339	1339	1339	1339	10
453	20240424	130200	374460174	1340	1340	1340	1340	1000
454	20240424	130100	373120174	1341	1340	1341	1340	217
455	20240424	130000	372829393	1341	1341	1341	1341	0
456	20240424	125900	372829393	1341	1341	1341	1341	0
457	20240424	125800	372829393	1341	1341	1341	1341	1200
458	20240424	125700	371220193	1341	1341	1341	1341	0
459	20240424	125600	371220193	1341	1341	1341	1341	1
460	20240424	125500	371218852	1341	1342	1342	1341	105
461	20240424	125400	371078042	1341	1342	1342	1341	3279
462	20240424	125300	366679879	1340	1340	1340	1340	3604
463	20240424	125200	361850519	1340	1340	1340	1340	40
464	20240424	125100	361796919	1338	1338	1338	1338	3155
465	20240424	125000	357575529	1338	1339	1339	1338	28
466	20240424	124900	357538057	1339	1339	1339	1339	20
467	20240424	124800	357511277	1340	1340	1340	1340	30
468	20240424	124700	357471077	1341	1341	1341	1341	0
469	20240424	124600	357471077	1341	1341	1341	1341	9
470	20240424	124500	357459008	1341	1342	1342	1341	11
471	20240424	124400	357444247	1340	1340	1340	1340	585
472	20240424	124300	356660347	1340	1342	1342	1340	60
473	20240424	124200	356579863	1342	1342	1342	1342	0
474	20240424	124100	356579863	1342	1342	1342	1342	0
475	20240424	124000	356579863	1342	1342	1342	1342	0
476	20240424	123900	356579863	1342	1342	1342	1342	0
477	20240424	123800	356579863	1342	1342	1342	1342	0
478	20240424	123700	356579863	1342	1341	1342	1341	1559
479	20240424	123600	354488833	1341	1341	1341	1341	2
480	20240424	123500	354486151	1339	1339	1339	1339	15
481	20240424	123400	354466066	1341	1341	1341	1341	0
482	20240424	123300	354466066	1341	1341	1341	1341	0
483	20240424	123200	354466066	1341	1341	1341	1341	1
484	20240424	123100	354464725	1341	1339	1341	1339	1973
485	20240424	123000	351819879	1337	1337	1337	1337	299
486	20240424	122900	351420116	1340	1340	1340	1340	80
487	20240424	122800	351312916	1340	1340	1340	1340	301
488	20240424	122700	350909576	1340	1340	1340	1340	2
489	20240424	122600	350906896	1340	1340	1340	1340	101
490	20240424	122500	350771556	1340	1340	1340	1340	1
491	20240424	122400	350770216	1341	1341	1341	1341	0
492	20240424	122300	350770216	1341	1338	1341	1338	12
493	20240424	122200	350754154	1337	1338	1338	1337	41
494	20240424	122100	350699297	1341	1341	1341	1341	0
495	20240424	122000	350699297	1341	1340	1341	1340	150
496	20240424	121900	350498252	1340	1340	1340	1340	251
497	20240424	121800	350161912	1341	1341	1341	1341	0
498	20240424	121700	350161912	1341	1341	1341	1341	1
499	20240424	121600	350160571	1339	1340	1340	1339	4572
500	20240424	121500	344036103	1341	1341	1341	1341	4465
501	20240424	121400	338048538	1342	1342	1342	1342	0
502	20240424	121300	338048538	1342	1342	1342	1342	0
503	20240424	121200	338048538	1342	1342	1342	1342	0
504	20240424	121100	338048538	1342	1342	1342	1342	1
505	20240424	121000	338047196	1342	1342	1342	1342	200
506	20240424	120900	337778796	1342	1342	1342	1342	0
507	20240424	120800	337778796	1342	1342	1342	1341	1302
508	20240424	120700	336032012	1342	1342	1342	1341	2002
509	20240424	120600	333346124	1343	1343	1343	1343	356
510	20240424	120500	332868016	1343	1343	1343	1343	0
511	20240424	120400	332868016	1343	1343	1343	1343	0
512	20240424	120300	332868016	1343	1343	1343	1343	300
513	20240424	120200	332465116	1343	1343	1343	1343	300
514	20240424	120100	332062216	1343	1343	1343	1343	1
515	20240424	120000	332060873	1344	1344	1344	1344	0
516	20240424	115900	332060873	1344	1344	1344	1344	1048
517	20240424	115800	330652361	1343	1343	1343	1343	0
518	20240424	115700	330652361	1343	1343	1344	1343	34
519	20240424	115600	330606697	1343	1344	1344	1343	256
520	20240424	115500	330262839	1344	1344	1344	1344	0
521	20240424	115400	330262839	1344	1344	1344	1344	1
522	20240424	115300	330261495	1344	1344	1344	1344	0
523	20240424	115200	330261495	1344	1344	1344	1344	0
524	20240424	115100	330261495	1344	1343	1344	1343	296
525	20240424	115000	329863966	1343	1343	1343	1343	245
526	20240424	114900	329534931	1343	1343	1343	1343	27
527	20240424	114800	329498670	1343	1343	1343	1343	512
528	20240424	114700	328811054	1342	1342	1342	1342	6
529	20240424	114600	328803002	1343	1344	1344	1343	694
530	20240424	114500	327870954	1343	1343	1343	1343	21
531	20240424	114400	327842751	1344	1344	1344	1344	1828
532	20240424	114300	325385919	1344	1344	1344	1343	880
533	20240424	114200	324203276	1345	1345	1345	1345	400
534	20240424	114100	323665276	1345	1345	1345	1345	42
535	20240424	114000	323608786	1342	1342	1342	1342	1
536	20240424	113900	323607444	1345	1345	1345	1345	0
537	20240424	113800	323607444	1345	1345	1345	1345	0
538	20240424	113700	323607444	1345	1345	1345	1345	725
539	20240424	113600	322632319	1345	1345	1345	1345	0
540	20240424	113500	322632319	1345	1345	1345	1345	0
541	20240424	113400	322632319	1345	1345	1345	1345	451
542	20240424	113300	322025724	1345	1345	1345	1345	0
543	20240424	113200	322025724	1345	1344	1345	1341	102
544	20240424	113100	321888935	1345	1345	1345	1345	0
545	20240424	113000	321888935	1345	1345	1345	1345	3
546	20240424	112900	321884900	1345	1345	1345	1345	560
547	20240424	112800	321131700	1346	1346	1346	1346	530
548	20240424	112700	320418320	1345	1341	1345	1341	2500
549	20240424	112600	317060433	1340	1340	1340	1340	79
550	20240424	112500	316954573	1341	1340	1341	1340	434
551	20240424	112400	316372679	1340	1340	1340	1340	100
552	20240424	112300	316238679	1339	1339	1339	1338	116
553	20240424	112200	316083356	1337	1337	1337	1337	0
554	20240424	112100	316083356	1337	1337	1337	1337	0
555	20240424	112000	316083356	1337	1337	1337	1337	0
556	20240424	111900	316083356	1337	1337	1337	1337	1485
557	20240424	111800	314097911	1336	1336	1336	1336	1
558	20240424	111700	314096575	1337	1336	1337	1336	302
559	20240424	111600	313692802	1336	1336	1336	1336	10
560	20240424	111500	313679442	1335	1334	1335	1334	253
561	20240424	111400	313341688	1334	1334	1334	1334	0
562	20240424	111300	313341688	1334	1334	1334	1334	2
563	20240424	111200	313339020	1334	1334	1334	1334	0
564	20240424	111100	313339020	1334	1334	1334	1334	0
565	20240424	111000	313339020	1334	1334	1334	1334	2
566	20240424	110900	313336352	1333	1333	1333	1333	0
567	20240424	110800	313336352	1333	1333	1333	1333	0
568	20240424	110700	313336352	1333	1333	1333	1333	0
569	20240424	110600	313336352	1333	1333	1333	1333	3
570	20240424	110500	313332353	1337	1337	1337	1337	0
571	20240424	110400	313332353	1337	1337	1337	1337	0
572	20240424	110300	313332353	1337	1337	1337	1337	9
573	20240424	110200	313320320	1337	1337	1337	1337	1749
574	20240424	110100	310981907	1337	1333	1337	1331	7976
575	20240424	110000	300358376	1334	1337	1337	1334	2993
576	20240424	105900	296364300	1335	1337	1337	1335	5711
577	20240424	105800	288732032	1340	1340	1340	1340	0
578	20240424	105700	288732032	1340	1340	1340	1340	0
579	20240424	105600	288732032	1340	1340	1340	1340	11
580	20240424	105500	288717292	1340	1340	1340	1340	0
581	20240424	105400	288717292	1340	1338	1340	1338	1028
582	20240424	105300	287339774	1336	1336	1336	1336	0
583	20240424	105200	287339774	1336	1336	1336	1336	0
584	20240424	105100	287339774	1336	1340	1340	1336	674
585	20240424	105000	286439014	1340	1340	1340	1340	1777
586	20240424	104900	284057834	1336	1336	1336	1336	25
587	20240424	104800	284024434	1336	1337	1337	1336	1144
588	20240424	104700	282495892	1336	1340	1340	1336	87
589	20240424	104600	282379548	1340	1340	1340	1340	0
590	20240424	104500	282379548	1340	1340	1340	1340	2
591	20240424	104400	282376868	1340	1340	1340	1340	1
592	20240424	104300	282375528	1340	1340	1340	1340	0
593	20240424	104200	282375528	1340	1340	1340	1340	333
594	20240424	104100	281929308	1340	1339	1340	1336	905
595	20240424	104000	280720097	1340	1340	1340	1340	10780
596	20240424	103900	266274897	1339	1339	1339	1339	0
597	20240424	103800	266274897	1339	1339	1339	1339	706
598	20240424	103700	265329563	1340	1340	1340	1340	10
599	20240424	103600	265316163	1341	1341	1341	1341	0
600	20240424	103500	265316163	1341	1340	1341	1336	5220
601	20240424	103400	258330361	1339	1339	1339	1339	486
602	20240424	103300	257679607	1339	1339	1339	1339	20
603	20240424	103200	257652827	1339	1339	1339	1339	2
604	20240424	103100	257650149	1339	1339	1339	1339	1551
605	20240424	103000	255573360	1338	1338	1338	1338	0
606	20240424	102900	255573360	1338	1338	1338	1338	1000
607	20240424	102800	254235360	1338	1338	1338	1338	1001
608	20240424	102700	252896022	1339	1339	1339	1339	1695
609	20240424	102600	250626417	1339	1340	1340	1339	368
610	20240424	102500	250133565	1339	1339	1339	1339	0
611	20240424	102400	250133565	1339	1339	1339	1339	0
612	20240424	102300	250133565	1339	1339	1339	1339	985
613	20240424	102200	248814650	1339	1339	1339	1339	64
614	20240424	102100	248728954	1340	1340	1340	1340	0
615	20240424	102000	248728954	1340	1340	1340	1340	797
616	20240424	101900	247660974	1340	1340	1340	1340	5001
617	20240424	101800	240959634	1340	1340	1340	1340	2
618	20240424	101700	240956954	1341	1341	1341	1341	2
619	20240424	101600	240954272	1341	1341	1341	1341	348
620	20240424	101500	240487604	1343	1343	1343	1343	1026
621	20240424	101400	239109686	1343	1343	1343	1343	4
622	20240424	101300	239104314	1344	1344	1344	1344	0
623	20240424	101200	239104314	1344	1344	1344	1344	48
624	20240424	101100	239039802	1344	1343	1344	1343	827
625	20240424	101000	237929114	1340	1340	1340	1340	666
626	20240424	100900	237036674	1344	1342	1344	1342	1637
627	20240424	100800	234839720	1344	1344	1344	1344	29
628	20240424	100700	234800744	1345	1345	1345	1345	1101
629	20240424	100600	233319899	1344	1345	1345	1344	1019
630	20240424	100500	231949594	1346	1345	1346	1345	317
631	20240424	100400	231523214	1346	1346	1346	1345	1768
632	20240424	100300	229145099	1346	1346	1349	1346	997
633	20240424	100200	227802537	1349	1349	1350	1349	688
634	20240424	100100	226873788	1349	1347	1349	1347	2194
635	20240424	100000	223917128	1347	1347	1347	1347	403
636	20240424	095900	223374287	1347	1345	1347	1345	2005
637	20240424	095800	220676764	1344	1344	1344	1344	1191
638	20240424	095700	219076060	1345	1346	1346	1345	104
639	20240424	095600	218936179	1346	1347	1347	1346	1021
640	20240424	095500	217561900	1347	1347	1347	1346	2197
641	20240424	095400	214602641	1350	1345	1350	1345	10670
642	20240424	095300	200228383	1342	1343	1345	1342	3311
643	20240424	095200	195779836	1345	1343	1345	1343	11
644	20240424	095100	195765061	1344	1344	1344	1341	2153
645	20240424	095000	192871692	1344	1342	1344	1342	6237
646	20240424	094900	184499399	1342	1342	1342	1342	1225
647	20240424	094800	182855449	1342	1342	1342	1342	0
648	20240424	094700	182855449	1342	1340	1342	1340	2767
649	20240424	094600	179145172	1340	1340	1340	1340	0
650	20240424	094500	179145172	1340	1340	1340	1335	1591
651	20240424	094400	177013237	1334	1339	1339	1334	5081
652	20240424	094300	170224077	1340	1340	1340	1340	1698
653	20240424	094200	167948757	1340	1341	1342	1340	1141
654	20240424	094100	166418085	1342	1341	1342	1340	750
655	20240424	094000	165411933	1342	1343	1343	1342	491
656	20240424	093900	164752893	1343	1343	1343	1342	1472
657	20240424	093800	162776298	1343	1342	1343	1340	5481
658	20240424	093700	155427342	1343	1343	1343	1343	268
659	20240424	093600	155067418	1343	1339	1343	1339	1228
660	20240424	093500	153419030	1339	1340	1340	1339	1218
661	20240424	093400	151787914	1340	1343	1343	1340	528
662	20240424	093300	151079904	1343	1342	1343	1342	3606
663	20240424	093200	146237715	1342	1342	1343	1342	1265
664	20240424	093100	144538985	1333	1340	1343	1333	10736
665	20240424	093000	130168082	1340	1340	1340	1340	958
666	20240424	092900	128884362	1341	1340	1341	1340	529
667	20240424	092800	128175079	1340	1340	1341	1340	5
668	20240424	092700	128168376	1340	1342	1342	1340	2201
669	20240424	092600	125215034	1342	1342	1343	1342	4010
670	20240424	092500	119833583	1342	1342	1342	1341	3059
671	20240424	092400	115728599	1342	1343	1343	1342	2805
672	20240424	092300	111964286	1342	1339	1342	1339	12332
673	20240424	092200	95438262	1340	1336	1340	1336	5685
674	20240424	092100	87832336	1339	1334	1339	1334	5275
675	20240424	092000	80772142	1334	1334	1334	1333	1107
676	20240424	091900	79296011	1333	1338	1338	1333	54
677	20240424	091800	79224009	1337	1338	1338	1333	2101
678	20240424	091700	76413758	1336	1339	1339	1336	192
679	20240424	091600	76156673	1339	1334	1339	1334	8328
680	20240424	091500	65017489	1335	1329	1335	1329	11087
681	20240424	091400	50248235	1332	1332	1332	1332	210
682	20240424	091300	49968515	1333	1332	1335	1332	4235
683	20240424	091200	44323121	1332	1327	1332	1327	8158
684	20240424	091100	33479484	1327	1324	1327	1322	2741
685	20240424	091000	29850770	1325	1325	1325	1325	477
686	20240424	090900	29218745	1329	1330	1332	1329	5194
687	20240424	090800	22304853	1330	1329	1330	1329	2447
688	20240424	090700	19051308	1328	1326	1328	1325	813
689	20240424	090600	17972076	1326	1325	1326	1325	716
690	20240424	090500	17022880	1325	1323	1325	1322	2063
691	20240424	090400	14292329	1322	1321	1322	1321	346
692	20240424	090300	13835257	1320	1319	1320	1319	2165
693	20240424	090200	10979407	1320	1320	1321	1320	484
694	20240424	090100	10340347	1319	1321	1321	1319	4482
695	20240424	090000	4427663	1320	1319	1321	1319	3356