KissMeData/038070/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192200	258078260	9060	9060	9060	9060	1431
3	20240424	192100	258078260	9060	9060	9060	9060	0
4	20240424	192000	258078260	9060	9060	9060	9060	0
5	20240424	191900	258078260	9060	9060	9060	9060	0
6	20240424	191800	258078260	9060	9060	9060	9060	0
7	20240424	191700	258078260	9060	9060	9060	9060	0
8	20240424	191600	258078260	9060	9060	9060	9060	0
9	20240424	191500	258078260	9060	9060	9060	9060	0
10	20240424	191400	258078260	9060	9060	9060	9060	0
11	20240424	191300	258078260	9060	9060	9060	9060	0
12	20240424	191200	258078260	9060	9060	9060	9060	0
13	20240424	191100	258078260	9060	9060	9060	9060	0
14	20240424	191000	258078260	9060	9060	9060	9060	0
15	20240424	190900	258078260	9060	9060	9060	9060	0
16	20240424	190800	258078260	9060	9060	9060	9060	0
17	20240424	190700	258078260	9060	9060	9060	9060	0
18	20240424	190600	258078260	9060	9060	9060	9060	0
19	20240424	190500	258078260	9060	9060	9060	9060	0
20	20240424	190400	258078260	9060	9060	9060	9060	0
21	20240424	190300	258078260	9060	9060	9060	9060	0
22	20240424	190200	258078260	9060	9060	9060	9060	0
23	20240424	190100	258078260	9060	9060	9060	9060	0
24	20240424	190000	258078260	9060	9060	9060	9060	0
25	20240424	185900	258078260	9060	9060	9060	9060	0
26	20240424	185800	258078260	9060	9060	9060	9060	0
27	20240424	185700	258078260	9060	9060	9060	9060	0
28	20240424	185600	258078260	9060	9060	9060	9060	0
29	20240424	185500	258078260	9060	9060	9060	9060	0
30	20240424	185400	258078260	9060	9060	9060	9060	0
31	20240424	185300	258078260	9060	9060	9060	9060	0
32	20240424	185200	258078260	9060	9060	9060	9060	1431
33	20240424	185100	258078260	9060	9060	9060	9060	0
34	20240424	185000	258078260	9060	9060	9060	9060	0
35	20240424	184900	258078260	9060	9060	9060	9060	0
36	20240424	184800	258078260	9060	9060	9060	9060	0
37	20240424	184700	258078260	9060	9060	9060	9060	0
38	20240424	184600	258078260	9060	9060	9060	9060	0
39	20240424	184500	258078260	9060	9060	9060	9060	0
40	20240424	184400	258078260	9060	9060	9060	9060	0
41	20240424	184300	258078260	9060	9060	9060	9060	0
42	20240424	184200	258078260	9060	9060	9060	9060	0
43	20240424	184100	258078260	9060	9060	9060	9060	0
44	20240424	184000	258078260	9060	9060	9060	9060	0
45	20240424	183900	258078260	9060	9060	9060	9060	0
46	20240424	183800	258078260	9060	9060	9060	9060	0
47	20240424	183700	258078260	9060	9060	9060	9060	0
48	20240424	183600	258078260	9060	9060	9060	9060	0
49	20240424	183500	258078260	9060	9060	9060	9060	0
50	20240424	183400	258078260	9060	9060	9060	9060	0
51	20240424	183300	258078260	9060	9060	9060	9060	0
52	20240424	183200	258078260	9060	9060	9060	9060	0
53	20240424	183100	258078260	9060	9060	9060	9060	0
54	20240424	183000	258078260	9060	9060	9060	9060	0
55	20240424	182900	258078260	9060	9060	9060	9060	0
56	20240424	182800	258078260	9060	9060	9060	9060	0
57	20240424	182700	258078260	9060	9060	9060	9060	0
58	20240424	182600	258078260	9060	9060	9060	9060	0
59	20240424	182500	258078260	9060	9060	9060	9060	0
60	20240424	182400	258078260	9060	9060	9060	9060	0
61	20240424	182300	258078260	9060	9060	9060	9060	0
62	20240424	182200	258078260	9060	9060	9060	9060	1431
63	20240424	182100	258078260	9060	9060	9060	9060	0
64	20240424	182000	258078260	9060	9060	9060	9060	0
65	20240424	181900	258078260	9060	9060	9060	9060	0
66	20240424	181800	258078260	9060	9060	9060	9060	0
67	20240424	181700	258078260	9060	9060	9060	9060	0
68	20240424	181600	258078260	9060	9060	9060	9060	0
69	20240424	181500	258078260	9060	9060	9060	9060	0
70	20240424	181400	258078260	9060	9060	9060	9060	0
71	20240424	181300	258078260	9060	9060	9060	9060	0
72	20240424	181200	258078260	9060	9060	9060	9060	0
73	20240424	181100	258078260	9060	9060	9060	9060	0
74	20240424	181000	258078260	9060	9060	9060	9060	0
75	20240424	180900	258078260	9060	9060	9060	9060	0
76	20240424	180800	258078260	9060	9060	9060	9060	0
77	20240424	180700	258078260	9060	9060	9060	9060	0
78	20240424	180600	258078260	9060	9060	9060	9060	0
79	20240424	180500	258078260	9060	9060	9060	9060	0
80	20240424	180400	258078260	9060	9060	9060	9060	0
81	20240424	180300	258078260	9060	9060	9060	9060	0
82	20240424	180200	258078260	9060	9060	9060	9060	0
83	20240424	180100	258078260	9060	9060	9060	9060	0
84	20240424	180000	258078260	9060	9060	9060	9060	0
85	20240424	175900	258078260	9060	9060	9060	9060	0
86	20240424	175800	258078260	9060	9060	9060	9060	0
87	20240424	175700	258078260	9060	9060	9060	9060	0
88	20240424	175600	258078260	9060	9060	9060	9060	0
89	20240424	175500	258078260	9060	9060	9060	9060	0
90	20240424	175400	258078260	9060	9060	9060	9060	0
91	20240424	175300	258078260	9060	9060	9060	9060	0
92	20240424	175200	258078260	9060	9060	9060	9060	1431
93	20240424	175100	258078260	9060	9060	9060	9060	0
94	20240424	175000	258078260	9060	9060	9060	9060	0
95	20240424	174900	258078260	9060	9060	9060	9060	0
96	20240424	174800	258078260	9060	9060	9060	9060	0
97	20240424	174700	258078260	9060	9060	9060	9060	0
98	20240424	174600	258078260	9060	9060	9060	9060	0
99	20240424	174500	258078260	9060	9060	9060	9060	0
100	20240424	174400	258078260	9060	9060	9060	9060	0
101	20240424	174300	258078260	9060	9060	9060	9060	0
102	20240424	174200	258078260	9060	9060	9060	9060	0
103	20240424	174100	258078260	9060	9060	9060	9060	0
104	20240424	174000	258078260	9060	9060	9060	9060	0
105	20240424	173900	258078260	9060	9060	9060	9060	0
106	20240424	173800	258078260	9060	9060	9060	9060	0
107	20240424	173700	258078260	9060	9060	9060	9060	0
108	20240424	173600	258078260	9060	9060	9060	9060	0
109	20240424	173500	258078260	9060	9060	9060	9060	0
110	20240424	173400	258078260	9060	9060	9060	9060	0
111	20240424	173300	258078260	9060	9060	9060	9060	0
112	20240424	173200	258078260	9060	9060	9060	9060	0
113	20240424	173100	258078260	9060	9060	9060	9060	0
114	20240424	173000	258078260	9060	9060	9060	9060	0
115	20240424	172900	258078260	9060	9060	9060	9060	0
116	20240424	172800	258078260	9060	9060	9060	9060	0
117	20240424	172700	258078260	9060	9060	9060	9060	0
118	20240424	172600	258078260	9060	9060	9060	9060	0
119	20240424	172500	258078260	9060	9060	9060	9060	0
120	20240424	172400	258078260	9060	9060	9060	9060	0
121	20240424	172300	258078260	9060	9060	9060	9060	0
122	20240424	172200	258078260	9060	9060	9060	9060	1431
123	20240424	172100	258078260	9060	9060	9060	9060	0
124	20240424	172000	258078260	9060	9060	9060	9060	0
125	20240424	171900	258078260	9060	9060	9060	9060	0
126	20240424	171800	258078260	9060	9060	9060	9060	0
127	20240424	171700	258078260	9060	9060	9060	9060	0
128	20240424	171600	258078260	9060	9060	9060	9060	0
129	20240424	171500	258078260	9060	9060	9060	9060	0
130	20240424	171400	258078260	9060	9060	9060	9060	0
131	20240424	171300	258078260	9060	9060	9060	9060	0
132	20240424	171200	258078260	9060	9060	9060	9060	0
133	20240424	171100	258078260	9060	9060	9060	9060	0
134	20240424	171000	258078260	9060	9060	9060	9060	0
135	20240424	170900	258078260	9060	9060	9060	9060	0
136	20240424	170800	258078260	9060	9060	9060	9060	0
137	20240424	170700	258078260	9060	9060	9060	9060	0
138	20240424	170600	258078260	9060	9060	9060	9060	0
139	20240424	170500	258078260	9060	9060	9060	9060	0
140	20240424	170400	258078260	9060	9060	9060	9060	0
141	20240424	170300	258078260	9060	9060	9060	9060	0
142	20240424	170200	258078260	9060	9060	9060	9060	0
143	20240424	170100	258078260	9060	9060	9060	9060	0
144	20240424	170000	258078260	9060	9060	9060	9060	0
145	20240424	165900	258078260	9060	9060	9060	9060	0
146	20240424	165800	258078260	9060	9060	9060	9060	0
147	20240424	165700	258078260	9060	9060	9060	9060	0
148	20240424	165600	258078260	9060	9060	9060	9060	0
149	20240424	165500	258078260	9060	9060	9060	9060	0
150	20240424	165400	258078260	9060	9060	9060	9060	0
151	20240424	165300	258078260	9060	9060	9060	9060	0
152	20240424	165200	258078260	9060	9060	9060	9060	1431
153	20240424	165100	258078260	9060	9060	9060	9060	0
154	20240424	165000	258078260	9060	9060	9060	9060	0
155	20240424	164900	258078260	9060	9060	9060	9060	0
156	20240424	164800	258078260	9060	9060	9060	9060	0
157	20240424	164700	258078260	9060	9060	9060	9060	0
158	20240424	164600	258078260	9060	9060	9060	9060	0
159	20240424	164500	258078260	9060	9060	9060	9060	0
160	20240424	164400	258078260	9060	9060	9060	9060	0
161	20240424	164300	258078260	9060	9060	9060	9060	0
162	20240424	164200	258078260	9060	9060	9060	9060	0
163	20240424	164100	258078260	9060	9060	9060	9060	0
164	20240424	164000	258078260	9060	9060	9060	9060	0
165	20240424	163900	258078260	9060	9060	9060	9060	0
166	20240424	163800	258078260	9060	9060	9060	9060	0
167	20240424	163700	258078260	9060	9060	9060	9060	0
168	20240424	163600	258078260	9060	9060	9060	9060	0
169	20240424	163500	258078260	9060	9060	9060	9060	0
170	20240424	163400	258078260	9060	9060	9060	9060	0
171	20240424	163300	258078260	9060	9060	9060	9060	0
172	20240424	163200	258078260	9060	9060	9060	9060	0
173	20240424	163100	258078260	9060	9060	9060	9060	0
174	20240424	163000	258078260	9060	9060	9060	9060	0
175	20240424	162900	258078260	9060	9060	9060	9060	0
176	20240424	162800	258078260	9060	9060	9060	9060	0
177	20240424	162700	258078260	9060	9060	9060	9060	0
178	20240424	162600	258078260	9060	9060	9060	9060	0
179	20240424	162500	258078260	9060	9060	9060	9060	0
180	20240424	162400	258078260	9060	9060	9060	9060	0
181	20240424	162300	258078260	9060	9060	9060	9060	0
182	20240424	162200	258078260	9060	9060	9060	9060	1431
183	20240424	162100	258078260	9060	9060	9060	9060	0
184	20240424	162000	258078260	9060	9060	9060	9060	0
185	20240424	161900	258078260	9060	9060	9060	9060	0
186	20240424	161800	258078260	9060	9060	9060	9060	0
187	20240424	161700	258078260	9060	9060	9060	9060	0
188	20240424	161600	258078260	9060	9060	9060	9060	0
189	20240424	161500	258078260	9060	9060	9060	9060	0
190	20240424	161400	258078260	9060	9060	9060	9060	0
191	20240424	161300	258078260	9060	9060	9060	9060	0
192	20240424	161200	258078260	9060	9060	9060	9060	0
193	20240424	161100	258078260	9060	9060	9060	9060	0
194	20240424	161000	258078260	9060	9060	9060	9060	0
195	20240424	160900	258078260	9060	9060	9060	9060	0
196	20240424	160800	258078260	9060	9060	9060	9060	0
197	20240424	160700	258078260	9060	9060	9060	9060	0
198	20240424	160600	258078260	9060	9060	9060	9060	0
199	20240424	160500	258078260	9060	9060	9060	9060	0
200	20240424	160400	258078260	9060	9060	9060	9060	0
201	20240424	160300	258078260	9060	9060	9060	9060	0
202	20240424	160200	258078260	9060	9060	9060	9060	0
203	20240424	160100	258078260	9060	9060	9060	9060	0
204	20240424	160000	258078260	9060	9060	9060	9060	0
205	20240424	155900	258078260	9060	9060	9060	9060	0
206	20240424	155800	258078260	9060	9060	9060	9060	0
207	20240424	155700	258078260	9060	9060	9060	9060	0
208	20240424	155600	258078260	9060	9060	9060	9060	0
209	20240424	155500	258078260	9060	9060	9060	9060	0
210	20240424	155400	258078260	9060	9060	9060	9060	0
211	20240424	155300	258078260	9060	9060	9060	9060	0
212	20240424	155200	258078260	9060	9060	9060	9060	1431
213	20240424	155100	258078260	9060	9060	9060	9060	0
214	20240424	155000	258078260	9060	9060	9060	9060	0
215	20240424	154900	258078260	9060	9060	9060	9060	0
216	20240424	154800	258078260	9060	9060	9060	9060	0
217	20240424	154700	258078260	9060	9060	9060	9060	0
218	20240424	154600	258078260	9060	9060	9060	9060	0
219	20240424	154500	258078260	9060	9060	9060	9060	0
220	20240424	154400	258078260	9060	9060	9060	9060	0
221	20240424	154300	258078260	9060	9060	9060	9060	0
222	20240424	154200	258078260	9060	9060	9060	9060	0
223	20240424	154100	258078260	9060	9060	9060	9060	0
224	20240424	154000	258078260	9060	9060	9060	9060	0
225	20240424	153900	258078260	9060	9060	9060	9060	0
226	20240424	153800	258078260	9060	9060	9060	9060	0
227	20240424	153700	258078260	9060	9060	9060	9060	0
228	20240424	153600	258078260	9060	9060	9060	9060	0
229	20240424	153500	258078260	9060	9060	9060	9060	0
230	20240424	153400	258078260	9060	9060	9060	9060	0
231	20240424	153300	258078260	9060	9060	9060	9060	0
232	20240424	153200	258078260	9060	9060	9060	9060	0
233	20240424	153100	258078260	9060	9060	9060	9060	0
234	20240424	153000	258078260	9060	9060	9060	9060	1431
235	20240424	152900	245113400	9060	9060	9060	9060	0
236	20240424	152800	245113400	9060	9060	9060	9060	0
237	20240424	152700	245113400	9060	9060	9060	9060	0
238	20240424	152600	245113400	9060	9060	9060	9060	0
239	20240424	152500	245113400	9060	9060	9060	9060	0
240	20240424	152400	245113400	9060	9060	9060	9060	0
241	20240424	152300	245113400	9060	9060	9060	9060	0
242	20240424	152200	245113400	9060	9060	9060	9060	0
243	20240424	152100	245113400	9060	9060	9060	9060	0
244	20240424	152000	245113400	9060	9060	9060	9060	0
245	20240424	151900	245113400	9060	9060	9060	9060	0
246	20240424	151800	245113400	9060	9050	9060	9050	102
247	20240424	151700	244190280	9060	9060	9060	9060	0
248	20240424	151600	244190280	9060	9060	9060	9060	0
249	20240424	151500	244190280	9060	9040	9060	9040	140
250	20240424	151400	242924050	9050	9010	9060	9010	366
251	20240424	151300	239621950	9010	8990	9010	8990	35
252	20240424	151200	239307280	8990	8990	8990	8990	16
253	20240424	151100	239163440	9010	8990	9010	8910	2022
254	20240424	151000	221113690	8990	8990	8990	8990	0
255	20240424	150900	221113690	8990	8990	8990	8990	30
256	20240424	150800	220843990	9000	9010	9010	9000	168
257	20240424	150700	219331310	9010	9010	9010	9010	0
258	20240424	150600	219331310	9010	9010	9010	9010	0
259	20240424	150500	219331310	9010	9010	9010	9010	0
260	20240424	150400	219331310	9010	9010	9010	9010	45
261	20240424	150300	218925860	9010	9010	9010	9010	2
262	20240424	150200	218907840	9010	9010	9010	9010	0
263	20240424	150100	218907840	9010	9010	9010	9010	0
264	20240424	150000	218907840	9010	9010	9010	9010	0
265	20240424	145900	218907840	9010	9010	9010	9010	0
266	20240424	145800	218907840	9010	9010	9010	9010	278
267	20240424	145700	216403060	9060	9060	9060	9060	0
268	20240424	145600	216403060	9060	9060	9060	9060	0
269	20240424	145500	216403060	9060	9060	9060	9060	0
270	20240424	145400	216403060	9060	9060	9060	9060	0
271	20240424	145300	216403060	9060	9060	9060	9060	0
272	20240424	145200	216403060	9060	9060	9060	9060	0
273	20240424	145100	216403060	9060	9060	9060	9060	0
274	20240424	145000	216403060	9060	9060	9060	9060	0
275	20240424	144900	216403060	9060	9060	9060	9060	0
276	20240424	144800	216403060	9060	9060	9060	9060	0
277	20240424	144700	216403060	9060	9060	9060	9060	0
278	20240424	144600	216403060	9060	9060	9060	9060	2
279	20240424	144500	216384940	9060	9060	9060	9060	0
280	20240424	144400	216384940	9060	9060	9060	9060	3
281	20240424	144300	216357760	9000	9000	9000	9000	0
282	20240424	144200	216357760	9000	9070	9070	9000	225
283	20240424	144100	214329470	9060	9040	9070	9040	109
284	20240424	144000	213341910	9000	9030	9030	9000	815
285	20240424	143900	205997290	9030	9030	9030	9030	0
286	20240424	143800	205997290	9030	9030	9030	9030	1
287	20240424	143700	205988260	9070	9070	9070	9070	0
288	20240424	143600	205988260	9070	9070	9070	9070	0
289	20240424	143500	205988260	9070	9070	9070	9070	20
290	20240424	143400	205806860	9080	9090	9090	9080	20
291	20240424	143300	205625160	9100	9100	9100	9100	5
292	20240424	143200	205579660	9110	9090	9110	9090	222
293	20240424	143100	203559640	9100	9100	9110	9100	302
294	20240424	143000	200811420	9110	9070	9110	9070	95
295	20240424	142900	199946930	8990	9000	9110	8930	1694
296	20240424	142800	184609300	9000	8950	9010	8950	1520
297	20240424	142700	170946850	8930	8930	8930	8890	1622
298	20240424	142600	156515690	9000	8990	9000	8990	44
299	20240424	142500	156120100	8990	8970	8990	8970	1014
300	20240424	142400	147011980	8970	8960	8970	8960	111
301	20240424	142300	146016320	8960	8960	8960	8960	0
302	20240424	142200	146016320	8960	8940	8960	8940	1175
303	20240424	142100	135489460	8940	8940	8940	8940	0
304	20240424	142000	135489460	8940	8940	8940	8940	0
305	20240424	141900	135489460	8940	8940	8940	8940	0
306	20240424	141800	135489460	8940	8940	8940	8940	15
307	20240424	141700	135355360	8900	8900	8900	8900	0
308	20240424	141600	135355360	8900	8900	8900	8900	0
309	20240424	141500	135355360	8900	8900	8900	8900	0
310	20240424	141400	135355360	8900	8900	8900	8900	0
311	20240424	141300	135355360	8900	8900	8900	8900	0
312	20240424	141200	135355360	8900	8900	8900	8900	0
313	20240424	141100	135355360	8900	8900	8900	8900	0
314	20240424	141000	135355360	8900	8900	8900	8900	526
315	20240424	140900	130673960	8900	8900	8900	8900	0
316	20240424	140800	130673960	8900	8900	8900	8900	0
317	20240424	140700	130673960	8900	8900	8900	8900	0
318	20240424	140600	130673960	8900	8900	8900	8900	0
319	20240424	140500	130673960	8900	8900	8900	8900	0
320	20240424	140400	130673960	8900	8900	8900	8900	0
321	20240424	140300	130673960	8900	8900	8900	8900	0
322	20240424	140200	130673960	8900	8900	8900	8900	0
323	20240424	140100	130673960	8900	8900	8900	8900	0
324	20240424	140000	130673960	8900	8900	8900	8900	0
325	20240424	135900	130673960	8900	8900	8900	8900	0
326	20240424	135800	130673960	8900	8900	8900	8900	0
327	20240424	135700	130673960	8900	8900	8900	8900	0
328	20240424	135600	130673960	8900	8900	8900	8900	0
329	20240424	135500	130673960	8900	8900	8900	8900	10
330	20240424	135400	130584960	8950	8950	8950	8950	0
331	20240424	135300	130584960	8950	8950	8950	8950	0
332	20240424	135200	130584960	8950	8950	8950	8950	16
333	20240424	135100	130441760	8950	8950	8950	8950	0
334	20240424	135000	130441760	8950	8950	8950	8950	0
335	20240424	134900	130441760	8950	8950	8950	8950	0
336	20240424	134800	130441760	8950	8950	8950	8950	0
337	20240424	134700	130441760	8950	8940	8950	8940	51
338	20240424	134600	129985810	8900	8900	8900	8900	0
339	20240424	134500	129985810	8900	8900	8900	8900	0
340	20240424	134400	129985810	8900	8900	8900	8900	0
341	20240424	134300	129985810	8900	8900	8900	8900	0
342	20240424	134200	129985810	8900	8900	8900	8900	0
343	20240424	134100	129985810	8900	8900	8900	8900	0
344	20240424	134000	129985810	8900	8900	8900	8900	0
345	20240424	133900	129985810	8900	8900	8900	8900	113
346	20240424	133800	128980110	8900	8900	8900	8900	0
347	20240424	133700	128980110	8900	8900	8900	8900	500
348	20240424	133600	124530110	8900	8900	8900	8900	0
349	20240424	133500	124530110	8900	8900	8900	8900	0
350	20240424	133400	124530110	8900	8900	8900	8900	300
351	20240424	133300	121860110	8900	8900	8900	8900	0
352	20240424	133200	121860110	8900	8900	8900	8900	0
353	20240424	133100	121860110	8900	8900	8900	8900	0
354	20240424	133000	121860110	8900	8900	8900	8900	0
355	20240424	132900	121860110	8900	8920	8920	8900	27
356	20240424	132800	121619510	8930	8930	8930	8930	0
357	20240424	132700	121619510	8930	8930	8930	8930	0
358	20240424	132600	121619510	8930	8930	8930	8930	0
359	20240424	132500	121619510	8930	8930	8930	8930	3
360	20240424	132400	121592720	8940	8950	8950	8940	5
361	20240424	132300	121548000	8950	8950	8950	8950	0
362	20240424	132200	121548000	8950	8950	8950	8950	2
363	20240424	132100	121530100	8950	8950	8950	8950	0
364	20240424	132000	121530100	8950	8930	8950	8930	160
365	20240424	131900	120100900	8930	8930	8930	8930	0
366	20240424	131800	120100900	8930	8930	8930	8930	0
367	20240424	131700	120100900	8930	8930	8930	8930	0
368	20240424	131600	120100900	8930	8930	8930	8930	0
369	20240424	131500	120100900	8930	8930	8930	8930	0
370	20240424	131400	120100900	8930	8930	8930	8930	0
371	20240424	131300	120100900	8930	8930	8930	8930	0
372	20240424	131200	120100900	8930	8930	8930	8930	0
373	20240424	131100	120100900	8930	8930	8930	8930	8
374	20240424	131000	120029460	8900	8900	8900	8900	1048
375	20240424	130900	110702260	8900	8900	8900	8900	0
376	20240424	130800	110702260	8900	8900	8900	8900	110
377	20240424	130700	109723260	8880	8880	8880	8880	0
378	20240424	130600	109723260	8880	8880	8880	8880	0
379	20240424	130500	109723260	8880	8880	8880	8880	0
380	20240424	130400	109723260	8880	8880	8880	8880	0
381	20240424	130300	109723260	8880	8880	8880	8880	0
382	20240424	130200	109723260	8880	8880	8880	8880	0
383	20240424	130100	109723260	8880	8880	8880	8880	1
384	20240424	130000	109714380	8900	8900	8900	8900	0
385	20240424	125900	109714380	8900	8900	8900	8900	0
386	20240424	125800	109714380	8900	8900	8900	8900	2
387	20240424	125700	109696580	8880	8880	8880	8880	0
388	20240424	125600	109696580	8880	8880	8880	8880	0
389	20240424	125500	109696580	8880	8880	8880	8880	0
390	20240424	125400	109696580	8880	8880	8880	8880	127
391	20240424	125300	108568820	8880	8880	8880	8880	0
392	20240424	125200	108568820	8880	8880	8880	8880	0
393	20240424	125100	108568820	8880	8880	8880	8880	0
394	20240424	125000	108568820	8880	8900	8900	8880	51
395	20240424	124900	108114940	8900	8900	8900	8900	10
396	20240424	124800	108025940	8900	8900	8900	8900	0
397	20240424	124700	108025940	8900	8900	8900	8900	0
398	20240424	124600	108025940	8900	8900	8900	8900	2
399	20240424	124500	108008140	8900	8880	8900	8880	17
400	20240424	124400	107856860	8900	8900	8900	8900	0
401	20240424	124300	107856860	8900	8900	8900	8900	220
402	20240424	124200	105898860	8900	8900	8900	8900	0
403	20240424	124100	105898860	8900	8900	8900	8900	0
404	20240424	124000	105898860	8900	8900	8900	8900	5
405	20240424	123900	105854360	8890	8890	8890	8890	43
406	20240424	123800	105472090	8870	8870	8870	8870	0
407	20240424	123700	105472090	8870	8870	8870	8870	0
408	20240424	123600	105472090	8870	8870	8870	8870	0
409	20240424	123500	105472090	8870	8870	8870	8870	0
410	20240424	123400	105472090	8870	8870	8870	8870	0
411	20240424	123300	105472090	8870	8870	8870	8870	0
412	20240424	123200	105472090	8870	8870	8870	8870	0
413	20240424	123100	105472090	8870	8870	8870	8870	49
414	20240424	123000	105037460	8870	8880	8880	8870	173
415	20240424	122900	103502830	8880	8880	8880	8880	0
416	20240424	122800	103502830	8880	8880	8880	8880	0
417	20240424	122700	103502830	8880	8880	8880	8880	0
418	20240424	122600	103502830	8880	8880	8880	8880	0
419	20240424	122500	103502830	8880	8880	8880	8880	0
420	20240424	122400	103502830	8880	8880	8880	8880	0
421	20240424	122300	103502830	8880	8880	8880	8880	0
422	20240424	122200	103502830	8880	8880	8880	8880	0
423	20240424	122100	103502830	8880	8880	8880	8880	0
424	20240424	122000	103502830	8880	8880	8880	8880	0
425	20240424	121900	103502830	8880	8880	8880	8880	0
426	20240424	121800	103502830	8880	8880	8880	8880	0
427	20240424	121700	103502830	8880	8880	8880	8880	0
428	20240424	121600	103502830	8880	8880	8880	8880	0
429	20240424	121500	103502830	8880	8880	8880	8880	0
430	20240424	121400	103502830	8880	8880	8880	8880	1
431	20240424	121300	103493950	8900	8900	8900	8900	18
432	20240424	121200	103333750	8890	8890	8890	8890	0
433	20240424	121100	103333750	8890	8890	8890	8890	2
434	20240424	121000	103315970	8890	8900	8900	8890	188
435	20240424	120900	101644550	8900	8900	8900	8900	0
436	20240424	120800	101644550	8900	8900	8900	8900	1
437	20240424	120700	101635650	8900	8900	8900	8900	0
438	20240424	120600	101635650	8900	8900	8900	8900	0
439	20240424	120500	101635650	8900	8900	8900	8900	0
440	20240424	120400	101635650	8900	8900	8900	8900	0
441	20240424	120300	101635650	8900	8900	8900	8900	0
442	20240424	120200	101635650	8900	8900	8900	8900	0
443	20240424	120100	101635650	8900	8900	8900	8900	3
444	20240424	120000	101608950	8900	8900	8900	8900	0
445	20240424	115900	101608950	8900	8900	8900	8900	4
446	20240424	115800	101573350	8900	8900	8900	8900	1
447	20240424	115700	101564450	8900	8900	8900	8900	51
448	20240424	115600	101110550	8910	8910	8910	8910	0
449	20240424	115500	101110550	8910	8910	8910	8910	0
450	20240424	115400	101110550	8910	8910	8910	8910	0
451	20240424	115300	101110550	8910	8910	8910	8910	0
452	20240424	115200	101110550	8910	8910	8910	8910	1
453	20240424	115100	101101640	8920	8920	8920	8920	0
454	20240424	115000	101101640	8920	8920	8920	8920	0
455	20240424	114900	101101640	8920	8920	8920	8920	0
456	20240424	114800	101101640	8920	8920	8920	8920	3
457	20240424	114700	101074880	8920	8920	8920	8920	0
458	20240424	114600	101074880	8920	8920	8920	8920	0
459	20240424	114500	101074880	8920	8920	8920	8920	1
460	20240424	114400	101065960	8920	8920	8920	8920	1
461	20240424	114300	101057040	8920	8920	8920	8920	0
462	20240424	114200	101057040	8920	8920	8920	8920	0
463	20240424	114100	101057040	8920	8920	8920	8920	0
464	20240424	114000	101057040	8920	8920	8920	8920	0
465	20240424	113900	101057040	8920	8920	8920	8920	0
466	20240424	113800	101057040	8920	8920	8920	8920	0
467	20240424	113700	101057040	8920	8920	8920	8920	0
468	20240424	113600	101057040	8920	8920	8920	8920	8
469	20240424	113500	100985680	8880	8880	8880	8880	3
470	20240424	113400	100959040	8930	8930	8930	8930	0
471	20240424	113300	100959040	8930	8930	8930	8930	0
472	20240424	113200	100959040	8930	8930	8930	8930	0
473	20240424	113100	100959040	8930	8890	8930	8890	100
474	20240424	113000	100067550	8890	8890	8890	8890	3
475	20240424	112900	100040880	8890	8890	8890	8890	0
476	20240424	112800	100040880	8890	8890	8890	8890	0
477	20240424	112700	100040880	8890	8890	8890	8890	0
478	20240424	112600	100040880	8890	8890	8890	8890	0
479	20240424	112500	100040880	8890	8890	8890	8890	0
480	20240424	112400	100040880	8890	8890	8890	8890	0
481	20240424	112300	100040880	8890	8890	8890	8890	100
482	20240424	112200	99151880	8870	8870	8870	8870	0
483	20240424	112100	99151880	8870	8880	8880	8870	1575
484	20240424	112000	85176080	8890	8890	8890	8890	0
485	20240424	111900	85176080	8890	8890	8890	8890	0
486	20240424	111800	85176080	8890	8890	8890	8890	0
487	20240424	111700	85176080	8890	8890	8890	8890	119
488	20240424	111600	84118170	8920	8920	8920	8920	36
489	20240424	111500	83797050	8920	8920	8920	8920	0
490	20240424	111400	83797050	8920	8920	8920	8920	0
491	20240424	111300	83797050	8920	8920	8920	8920	1
492	20240424	111200	83788130	8930	8930	8930	8930	0
493	20240424	111100	83788130	8930	8930	8930	8930	0
494	20240424	111000	83788130	8930	8930	8930	8930	0
495	20240424	110900	83788130	8930	8930	8930	8930	0
496	20240424	110800	83788130	8930	8910	8930	8900	320
497	20240424	110700	80936580	8900	8900	8900	8900	0
498	20240424	110600	80936580	8900	8900	8900	8900	0
499	20240424	110500	80936580	8900	8900	8900	8900	0
500	20240424	110400	80936580	8900	8900	8900	8900	0
501	20240424	110300	80936580	8900	8900	8900	8900	0
502	20240424	110200	80936580	8900	8900	8900	8900	0
503	20240424	110100	80936580	8900	8900	8900	8900	0
504	20240424	110000	80936580	8900	8900	8900	8900	0
505	20240424	105900	80936580	8900	8900	8900	8900	0
506	20240424	105800	80936580	8900	8900	8900	8900	0
507	20240424	105700	80936580	8900	8900	8900	8900	3
508	20240424	105600	80909880	8970	8970	8970	8970	0
509	20240424	105500	80909880	8970	8970	8970	8970	0
510	20240424	105400	80909880	8970	8970	8970	8970	0
511	20240424	105300	80909880	8970	8970	8970	8970	0
512	20240424	105200	80909880	8970	8970	8970	8970	0
513	20240424	105100	80909880	8970	8970	8970	8970	0
514	20240424	105000	80909880	8970	8970	8970	8970	3
515	20240424	104900	80882970	8970	8970	8970	8970	0
516	20240424	104800	80882970	8970	8970	8970	8970	0
517	20240424	104700	80882970	8970	8970	8970	8970	5
518	20240424	104600	80838120	8980	8980	8980	8980	0
519	20240424	104500	80838120	8980	8980	8980	8980	0
520	20240424	104400	80838120	8980	8970	8980	8970	40
521	20240424	104300	80479310	8980	8980	8980	8980	0
522	20240424	104200	80479310	8980	8900	8980	8870	89
523	20240424	104100	79687550	8980	8980	8980	8980	24
524	20240424	104000	79472030	8980	8980	8980	8980	0
525	20240424	103900	79472030	8980	8980	8980	8980	0
526	20240424	103800	79472030	8980	8980	8980	8980	0
527	20240424	103700	79472030	8980	8980	8980	8980	0
528	20240424	103600	79472030	8980	8980	8980	8980	0
529	20240424	103500	79472030	8980	8960	8980	8960	205
530	20240424	103400	77635130	8980	8960	8980	8960	256
531	20240424	103300	75341250	8980	8960	8980	8960	306
532	20240424	103200	72599430	8980	8960	8980	8960	201
533	20240424	103100	70796900	8960	8880	8960	8880	780
534	20240424	103000	63844840	8880	8880	8880	8880	1
535	20240424	102900	63835960	8850	8850	8850	8850	0
536	20240424	102800	63835960	8850	8850	8850	8850	0
537	20240424	102700	63835960	8850	8850	8850	8850	36
538	20240424	102600	63517360	8850	8850	8850	8850	1
539	20240424	102500	63508510	8850	8850	8850	8850	217
540	20240424	102400	61588060	8880	8880	8880	8880	0
541	20240424	102300	61588060	8880	8880	8880	8880	0
542	20240424	102200	61588060	8880	8860	8880	8850	580
543	20240424	102100	56454440	8860	8860	8860	8860	171
544	20240424	102000	54939380	8860	8870	8870	8860	3
545	20240424	101900	54912790	8860	8860	8860	8860	0
546	20240424	101800	54912790	8860	8860	8860	8860	0
547	20240424	101700	54912790	8860	8860	8860	8860	0
548	20240424	101600	54912790	8860	8870	8870	8860	223
549	20240424	101500	52936460	8870	8870	8870	8870	0
550	20240424	101400	52936460	8870	8870	8870	8870	45
551	20240424	101300	52537310	8870	8870	8870	8870	5
552	20240424	101200	52492960	8870	8870	8870	8870	50
553	20240424	101100	52049460	8870	8880	8880	8870	183
554	20240424	101000	50425410	8900	8900	8900	8900	51
555	20240424	100900	49971510	8910	8910	8910	8910	50
556	20240424	100800	49526010	8930	8930	8930	8930	0
557	20240424	100700	49526010	8930	8930	8930	8930	0
558	20240424	100600	49526010	8930	8930	8930	8930	0
559	20240424	100500	49526010	8930	8930	8930	8930	0
560	20240424	100400	49526010	8930	8930	8930	8930	3
561	20240424	100300	49499220	8890	8890	8890	8890	0
562	20240424	100200	49499220	8890	8890	8890	8890	0
563	20240424	100100	49499220	8890	8890	8890	8890	0
564	20240424	100000	49499220	8890	8890	8890	8890	0
565	20240424	095900	49499220	8890	8890	8890	8890	0
566	20240424	095800	49499220	8890	8900	8900	8880	1021
567	20240424	095700	40425530	8890	8890	8890	8890	0
568	20240424	095600	40425530	8890	8890	8890	8890	0
569	20240424	095500	40425530	8890	8890	8890	8890	1
570	20240424	095400	40416640	8930	8930	8930	8930	0
571	20240424	095300	40416640	8930	8930	8930	8930	1
572	20240424	095200	40407710	8880	8890	8890	8880	1450
573	20240424	095100	27530410	8890	8890	8890	8890	275
574	20240424	095000	25085660	8890	8900	8900	8890	631
575	20240424	094900	19470450	8900	8900	8900	8900	232
576	20240424	094800	17405650	8900	8900	8900	8900	0
577	20240424	094700	17405650	8900	8930	8930	8900	622
578	20240424	094600	11866690	8930	8930	8930	8930	143
579	20240424	094500	10589700	8920	8920	8920	8920	0
580	20240424	094400	10589700	8920	8920	8920	8920	0
581	20240424	094300	10589700	8920	8920	8920	8920	0
582	20240424	094200	10589700	8920	8920	8920	8920	101
583	20240424	094100	9688780	8920	8920	8920	8920	0
584	20240424	094000	9688780	8920	8920	8920	8920	0
585	20240424	093900	9688780	8920	8920	8920	8920	0
586	20240424	093800	9688780	8920	8920	8920	8920	19
587	20240424	093700	9519300	8920	8920	8920	8920	0
588	20240424	093600	9519300	8920	8920	8920	8920	0
589	20240424	093500	9519300	8920	8920	8920	8920	0
590	20240424	093400	9519300	8920	8920	8920	8920	146
591	20240424	093300	8216980	8920	8920	8920	8920	10
592	20240424	093200	8127780	8930	8930	8930	8930	15
593	20240424	093100	7993830	8940	8940	8940	8940	0
594	20240424	093000	7993830	8940	8930	8940	8930	7
595	20240424	092900	7931300	8940	8940	8940	8940	8
596	20240424	092800	7859780	8940	8940	8940	8940	0
597	20240424	092700	7859780	8940	8940	8940	8940	0
598	20240424	092600	7859780	8940	8940	8940	8940	0
599	20240424	092500	7859780	8940	8940	8940	8940	100
600	20240424	092400	6965780	8950	8940	8950	8940	200
601	20240424	092300	5176130	8950	8950	8950	8950	0
602	20240424	092200	5176130	8950	8950	8950	8950	0
603	20240424	092100	5176130	8950	8950	8950	8950	3
604	20240424	092000	5149280	8960	8960	8960	8960	0
605	20240424	091900	5149280	8960	8960	8960	8960	1
606	20240424	091800	5140320	8910	8900	8910	8900	23
607	20240424	091700	4935580	8910	8910	8910	8910	6
608	20240424	091600	4882120	8910	8930	8930	8910	10
609	20240424	091500	4792940	8960	8960	8960	8960	20
610	20240424	091400	4613740	8970	8970	8970	8970	1
611	20240424	091300	4604770	8980	8980	8980	8980	0
612	20240424	091200	4604770	8980	8980	8980	8980	2
613	20240424	091100	4586810	8900	8900	8900	8900	120
614	20240424	091000	3518810	8980	8980	8980	8980	0
615	20240424	090900	3518810	8980	8980	8980	8980	0
616	20240424	090800	3518810	8980	8980	8980	8980	0
617	20240424	090700	3518810	8980	8980	8980	8980	0
618	20240424	090600	3518810	8980	8980	8980	8980	0
619	20240424	090500	3518810	8980	8920	8980	8900	101
620	20240424	090400	2619050	8900	8900	8900	8900	0
621	20240424	090300	2619050	8900	8900	8900	8900	0
622	20240424	090200	2619050	8900	8900	8900	8900	0
623	20240424	090100	2619050	8900	8910	8910	8900	58
624	20240424	090000	2102330	8990	8990	8990	8960	234