KissMeData/347000/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211700	340789860	2935	2935	2935	2935	4562
3	20240424	211600	340789860	2935	2935	2935	2935	0
4	20240424	211500	340789860	2935	2935	2935	2935	0
5	20240424	211400	340789860	2935	2935	2935	2935	0
6	20240424	211300	340789860	2935	2935	2935	2935	0
7	20240424	211200	340789860	2935	2935	2935	2935	0
8	20240424	211100	340789860	2935	2935	2935	2935	0
9	20240424	211000	340789860	2935	2935	2935	2935	0
10	20240424	210900	340789860	2935	2935	2935	2935	0
11	20240424	210800	340789860	2935	2935	2935	2935	0
12	20240424	210700	340789860	2935	2935	2935	2935	0
13	20240424	210600	340789860	2935	2935	2935	2935	0
14	20240424	210500	340789860	2935	2935	2935	2935	0
15	20240424	210400	340789860	2935	2935	2935	2935	0
16	20240424	210300	340789860	2935	2935	2935	2935	0
17	20240424	210200	340789860	2935	2935	2935	2935	0
18	20240424	210100	340789860	2935	2935	2935	2935	0
19	20240424	210000	340789860	2935	2935	2935	2935	0
20	20240424	205900	340789860	2935	2935	2935	2935	0
21	20240424	205800	340789860	2935	2935	2935	2935	0
22	20240424	205700	340789860	2935	2935	2935	2935	0
23	20240424	205600	340789860	2935	2935	2935	2935	0
24	20240424	205500	340789860	2935	2935	2935	2935	0
25	20240424	205400	340789860	2935	2935	2935	2935	0
26	20240424	205300	340789860	2935	2935	2935	2935	0
27	20240424	205200	340789860	2935	2935	2935	2935	0
28	20240424	205100	340789860	2935	2935	2935	2935	0
29	20240424	205000	340789860	2935	2935	2935	2935	0
30	20240424	204900	340789860	2935	2935	2935	2935	0
31	20240424	204800	340789860	2935	2935	2935	2935	0
32	20240424	204700	340789860	2935	2935	2935	2935	4562
33	20240424	204600	340789860	2935	2935	2935	2935	0
34	20240424	204500	340789860	2935	2935	2935	2935	0
35	20240424	204400	340789860	2935	2935	2935	2935	0
36	20240424	204300	340789860	2935	2935	2935	2935	0
37	20240424	204200	340789860	2935	2935	2935	2935	0
38	20240424	204100	340789860	2935	2935	2935	2935	0
39	20240424	204000	340789860	2935	2935	2935	2935	0
40	20240424	203900	340789860	2935	2935	2935	2935	0
41	20240424	203800	340789860	2935	2935	2935	2935	0
42	20240424	203700	340789860	2935	2935	2935	2935	0
43	20240424	203600	340789860	2935	2935	2935	2935	0
44	20240424	203500	340789860	2935	2935	2935	2935	0
45	20240424	203400	340789860	2935	2935	2935	2935	0
46	20240424	203300	340789860	2935	2935	2935	2935	0
47	20240424	203200	340789860	2935	2935	2935	2935	0
48	20240424	203100	340789860	2935	2935	2935	2935	0
49	20240424	203000	340789860	2935	2935	2935	2935	0
50	20240424	202900	340789860	2935	2935	2935	2935	0
51	20240424	202800	340789860	2935	2935	2935	2935	0
52	20240424	202700	340789860	2935	2935	2935	2935	0
53	20240424	202600	340789860	2935	2935	2935	2935	0
54	20240424	202500	340789860	2935	2935	2935	2935	0
55	20240424	202400	340789860	2935	2935	2935	2935	0
56	20240424	202300	340789860	2935	2935	2935	2935	0
57	20240424	202200	340789860	2935	2935	2935	2935	0
58	20240424	202100	340789860	2935	2935	2935	2935	0
59	20240424	202000	340789860	2935	2935	2935	2935	0
60	20240424	201900	340789860	2935	2935	2935	2935	0
61	20240424	201800	340789860	2935	2935	2935	2935	0
62	20240424	201700	340789860	2935	2935	2935	2935	4562
63	20240424	201600	340789860	2935	2935	2935	2935	0
64	20240424	201500	340789860	2935	2935	2935	2935	0
65	20240424	201400	340789860	2935	2935	2935	2935	0
66	20240424	201300	340789860	2935	2935	2935	2935	0
67	20240424	201200	340789860	2935	2935	2935	2935	0
68	20240424	201100	340789860	2935	2935	2935	2935	0
69	20240424	201000	340789860	2935	2935	2935	2935	0
70	20240424	200900	340789860	2935	2935	2935	2935	0
71	20240424	200800	340789860	2935	2935	2935	2935	0
72	20240424	200700	340789860	2935	2935	2935	2935	0
73	20240424	200600	340789860	2935	2935	2935	2935	0
74	20240424	200500	340789860	2935	2935	2935	2935	0
75	20240424	200400	340789860	2935	2935	2935	2935	0
76	20240424	200300	340789860	2935	2935	2935	2935	0
77	20240424	200200	340789860	2935	2935	2935	2935	0
78	20240424	200100	340789860	2935	2935	2935	2935	0
79	20240424	200000	340789860	2935	2935	2935	2935	0
80	20240424	195900	340789860	2935	2935	2935	2935	0
81	20240424	195800	340789860	2935	2935	2935	2935	0
82	20240424	195700	340789860	2935	2935	2935	2935	0
83	20240424	195600	340789860	2935	2935	2935	2935	0
84	20240424	195500	340789860	2935	2935	2935	2935	0
85	20240424	195400	340789860	2935	2935	2935	2935	0
86	20240424	195300	340789860	2935	2935	2935	2935	0
87	20240424	195200	340789860	2935	2935	2935	2935	0
88	20240424	195100	340789860	2935	2935	2935	2935	0
89	20240424	195000	340789860	2935	2935	2935	2935	0
90	20240424	194900	340789860	2935	2935	2935	2935	0
91	20240424	194800	340789860	2935	2935	2935	2935	0
92	20240424	194700	340789860	2935	2935	2935	2935	4562
93	20240424	194600	340789860	2935	2935	2935	2935	0
94	20240424	194500	340789860	2935	2935	2935	2935	0
95	20240424	194400	340789860	2935	2935	2935	2935	0
96	20240424	194300	340789860	2935	2935	2935	2935	0
97	20240424	194200	340789860	2935	2935	2935	2935	0
98	20240424	194100	340789860	2935	2935	2935	2935	0
99	20240424	194000	340789860	2935	2935	2935	2935	0
100	20240424	193900	340789860	2935	2935	2935	2935	0
101	20240424	193800	340789860	2935	2935	2935	2935	0
102	20240424	193700	340789860	2935	2935	2935	2935	0
103	20240424	193600	340789860	2935	2935	2935	2935	0
104	20240424	193500	340789860	2935	2935	2935	2935	0
105	20240424	193400	340789860	2935	2935	2935	2935	0
106	20240424	193300	340789860	2935	2935	2935	2935	0
107	20240424	193200	340789860	2935	2935	2935	2935	0
108	20240424	193100	340789860	2935	2935	2935	2935	0
109	20240424	193000	340789860	2935	2935	2935	2935	0
110	20240424	192900	340789860	2935	2935	2935	2935	0
111	20240424	192800	340789860	2935	2935	2935	2935	0
112	20240424	192700	340789860	2935	2935	2935	2935	0
113	20240424	192600	340789860	2935	2935	2935	2935	0
114	20240424	192500	340789860	2935	2935	2935	2935	0
115	20240424	192400	340789860	2935	2935	2935	2935	0
116	20240424	192300	340789860	2935	2935	2935	2935	0
117	20240424	192200	340789860	2935	2935	2935	2935	0
118	20240424	192100	340789860	2935	2935	2935	2935	0
119	20240424	192000	340789860	2935	2935	2935	2935	0
120	20240424	191900	340789860	2935	2935	2935	2935	0
121	20240424	191800	340789860	2935	2935	2935	2935	0
122	20240424	191700	340789860	2935	2935	2935	2935	4562
123	20240424	191600	340789860	2935	2935	2935	2935	0
124	20240424	191500	340789860	2935	2935	2935	2935	0
125	20240424	191400	340789860	2935	2935	2935	2935	0
126	20240424	191300	340789860	2935	2935	2935	2935	0
127	20240424	191200	340789860	2935	2935	2935	2935	0
128	20240424	191100	340789860	2935	2935	2935	2935	0
129	20240424	191000	340789860	2935	2935	2935	2935	0
130	20240424	190900	340789860	2935	2935	2935	2935	0
131	20240424	190800	340789860	2935	2935	2935	2935	0
132	20240424	190700	340789860	2935	2935	2935	2935	0
133	20240424	190600	340789860	2935	2935	2935	2935	0
134	20240424	190500	340789860	2935	2935	2935	2935	0
135	20240424	190400	340789860	2935	2935	2935	2935	0
136	20240424	190300	340789860	2935	2935	2935	2935	0
137	20240424	190200	340789860	2935	2935	2935	2935	0
138	20240424	190100	340789860	2935	2935	2935	2935	0
139	20240424	190000	340789860	2935	2935	2935	2935	0
140	20240424	185900	340789860	2935	2935	2935	2935	0
141	20240424	185800	340789860	2935	2935	2935	2935	0
142	20240424	185700	340789860	2935	2935	2935	2935	0
143	20240424	185600	340789860	2935	2935	2935	2935	0
144	20240424	185500	340789860	2935	2935	2935	2935	0
145	20240424	185400	340789860	2935	2935	2935	2935	0
146	20240424	185300	340789860	2935	2935	2935	2935	0
147	20240424	185200	340789860	2935	2935	2935	2935	0
148	20240424	185100	340789860	2935	2935	2935	2935	0
149	20240424	185000	340789860	2935	2935	2935	2935	0
150	20240424	184900	340789860	2935	2935	2935	2935	0
151	20240424	184800	340789860	2935	2935	2935	2935	0
152	20240424	184700	340789860	2935	2935	2935	2935	4562
153	20240424	184600	340789860	2935	2935	2935	2935	0
154	20240424	184500	340789860	2935	2935	2935	2935	0
155	20240424	184400	340789860	2935	2935	2935	2935	0
156	20240424	184300	340789860	2935	2935	2935	2935	0
157	20240424	184200	340789860	2935	2935	2935	2935	0
158	20240424	184100	340789860	2935	2935	2935	2935	0
159	20240424	184000	340789860	2935	2935	2935	2935	0
160	20240424	183900	340789860	2935	2935	2935	2935	0
161	20240424	183800	340789860	2935	2935	2935	2935	0
162	20240424	183700	340789860	2935	2935	2935	2935	0
163	20240424	183600	340789860	2935	2935	2935	2935	0
164	20240424	183500	340789860	2935	2935	2935	2935	0
165	20240424	183400	340789860	2935	2935	2935	2935	0
166	20240424	183300	340789860	2935	2935	2935	2935	0
167	20240424	183200	340789860	2935	2935	2935	2935	0
168	20240424	183100	340789860	2935	2935	2935	2935	0
169	20240424	183000	340789860	2935	2935	2935	2935	0
170	20240424	182900	340789860	2935	2935	2935	2935	0
171	20240424	182800	340789860	2935	2935	2935	2935	0
172	20240424	182700	340789860	2935	2935	2935	2935	0
173	20240424	182600	340789860	2935	2935	2935	2935	0
174	20240424	182500	340789860	2935	2935	2935	2935	0
175	20240424	182400	340789860	2935	2935	2935	2935	0
176	20240424	182300	340789860	2935	2935	2935	2935	0
177	20240424	182200	340789860	2935	2935	2935	2935	0
178	20240424	182100	340789860	2935	2935	2935	2935	0
179	20240424	182000	340789860	2935	2935	2935	2935	0
180	20240424	181900	340789860	2935	2935	2935	2935	0
181	20240424	181800	340789860	2935	2935	2935	2935	0
182	20240424	181700	340789860	2935	2935	2935	2935	4562
183	20240424	181600	340789860	2935	2935	2935	2935	0
184	20240424	181500	340789860	2935	2935	2935	2935	0
185	20240424	181400	340789860	2935	2935	2935	2935	0
186	20240424	181300	340789860	2935	2935	2935	2935	0
187	20240424	181200	340789860	2935	2935	2935	2935	0
188	20240424	181100	340789860	2935	2935	2935	2935	0
189	20240424	181000	340789860	2935	2935	2935	2935	0
190	20240424	180900	340789860	2935	2935	2935	2935	0
191	20240424	180800	340789860	2935	2935	2935	2935	0
192	20240424	180700	340789860	2935	2935	2935	2935	0
193	20240424	180600	340789860	2935	2935	2935	2935	0
194	20240424	180500	340789860	2935	2935	2935	2935	0
195	20240424	180400	340789860	2935	2935	2935	2935	0
196	20240424	180300	340789860	2935	2935	2935	2935	0
197	20240424	180200	340789860	2935	2935	2935	2935	0
198	20240424	180100	340789860	2935	2935	2935	2935	0
199	20240424	180000	340789860	2935	2935	2935	2935	0
200	20240424	175900	340789860	2935	2935	2935	2935	0
201	20240424	175800	340789860	2935	2935	2935	2935	0
202	20240424	175700	340789860	2935	2935	2935	2935	0
203	20240424	175600	340789860	2935	2935	2935	2935	0
204	20240424	175500	340789860	2935	2935	2935	2935	0
205	20240424	175400	340789860	2935	2935	2935	2935	0
206	20240424	175300	340789860	2935	2935	2935	2935	0
207	20240424	175200	340789860	2935	2935	2935	2935	0
208	20240424	175100	340789860	2935	2935	2935	2935	0
209	20240424	175000	340789860	2935	2935	2935	2935	0
210	20240424	174900	340789860	2935	2935	2935	2935	0
211	20240424	174800	340789860	2935	2935	2935	2935	0
212	20240424	174700	340789860	2935	2935	2935	2935	4562
213	20240424	174600	340789860	2935	2935	2935	2935	0
214	20240424	174500	340789860	2935	2935	2935	2935	0
215	20240424	174400	340789860	2935	2935	2935	2935	0
216	20240424	174300	340789860	2935	2935	2935	2935	0
217	20240424	174200	340789860	2935	2935	2935	2935	0
218	20240424	174100	340789860	2935	2935	2935	2935	0
219	20240424	174000	340789860	2935	2935	2935	2935	0
220	20240424	173900	340789860	2935	2935	2935	2935	0
221	20240424	173800	340789860	2935	2935	2935	2935	0
222	20240424	173700	340789860	2935	2935	2935	2935	0
223	20240424	173600	340789860	2935	2935	2935	2935	0
224	20240424	173500	340789860	2935	2935	2935	2935	0
225	20240424	173400	340789860	2935	2935	2935	2935	0
226	20240424	173300	340789860	2935	2935	2935	2935	0
227	20240424	173200	340789860	2935	2935	2935	2935	0
228	20240424	173100	340789860	2935	2935	2935	2935	0
229	20240424	173000	340789860	2935	2935	2935	2935	0
230	20240424	172900	340789860	2935	2935	2935	2935	0
231	20240424	172800	340789860	2935	2935	2935	2935	0
232	20240424	172700	340789860	2935	2935	2935	2935	0
233	20240424	172600	340789860	2935	2935	2935	2935	0
234	20240424	172500	340789860	2935	2935	2935	2935	0
235	20240424	172400	340789860	2935	2935	2935	2935	0
236	20240424	172300	340789860	2935	2935	2935	2935	0
237	20240424	172200	340789860	2935	2935	2935	2935	0
238	20240424	172100	340789860	2935	2935	2935	2935	0
239	20240424	172000	340789860	2935	2935	2935	2935	0
240	20240424	171900	340789860	2935	2935	2935	2935	0
241	20240424	171800	340789860	2935	2935	2935	2935	0
242	20240424	171700	340789860	2935	2935	2935	2935	4562
243	20240424	171600	340789860	2935	2935	2935	2935	0
244	20240424	171500	340789860	2935	2935	2935	2935	0
245	20240424	171400	340789860	2935	2935	2935	2935	0
246	20240424	171300	340789860	2935	2935	2935	2935	0
247	20240424	171200	340789860	2935	2935	2935	2935	0
248	20240424	171100	340789860	2935	2935	2935	2935	0
249	20240424	171000	340789860	2935	2935	2935	2935	0
250	20240424	170900	340789860	2935	2935	2935	2935	0
251	20240424	170800	340789860	2935	2935	2935	2935	0
252	20240424	170700	340789860	2935	2935	2935	2935	0
253	20240424	170600	340789860	2935	2935	2935	2935	0
254	20240424	170500	340789860	2935	2935	2935	2935	0
255	20240424	170400	340789860	2935	2935	2935	2935	0
256	20240424	170300	340789860	2935	2935	2935	2935	0
257	20240424	170200	340789860	2935	2935	2935	2935	0
258	20240424	170100	340789860	2935	2935	2935	2935	0
259	20240424	170000	340789860	2935	2935	2935	2935	0
260	20240424	165900	340789860	2935	2935	2935	2935	0
261	20240424	165800	340789860	2935	2935	2935	2935	0
262	20240424	165700	340789860	2935	2935	2935	2935	0
263	20240424	165600	340789860	2935	2935	2935	2935	0
264	20240424	165500	340789860	2935	2935	2935	2935	0
265	20240424	165400	340789860	2935	2935	2935	2935	0
266	20240424	165300	340789860	2935	2935	2935	2935	0
267	20240424	165200	340789860	2935	2935	2935	2935	0
268	20240424	165100	340789860	2935	2935	2935	2935	0
269	20240424	165000	340789860	2935	2935	2935	2935	0
270	20240424	164900	340789860	2935	2935	2935	2935	0
271	20240424	164800	340789860	2935	2935	2935	2935	0
272	20240424	164700	340789860	2935	2935	2935	2935	4562
273	20240424	164600	340789860	2935	2935	2935	2935	0
274	20240424	164500	340789860	2935	2935	2935	2935	0
275	20240424	164400	340789860	2935	2935	2935	2935	0
276	20240424	164300	340789860	2935	2935	2935	2935	0
277	20240424	164200	340789860	2935	2935	2935	2935	0
278	20240424	164100	340789860	2935	2935	2935	2935	0
279	20240424	164000	340789860	2935	2935	2935	2935	0
280	20240424	163900	340789860	2935	2935	2935	2935	0
281	20240424	163800	340789860	2935	2935	2935	2935	0
282	20240424	163700	340789860	2935	2935	2935	2935	0
283	20240424	163600	340789860	2935	2935	2935	2935	0
284	20240424	163500	340789860	2935	2935	2935	2935	0
285	20240424	163400	340789860	2935	2935	2935	2935	0
286	20240424	163300	340789860	2935	2935	2935	2935	0
287	20240424	163200	340789860	2935	2935	2935	2935	0
288	20240424	163100	340789860	2935	2935	2935	2935	0
289	20240424	163000	340789860	2935	2935	2935	2935	0
290	20240424	162900	340789860	2935	2935	2935	2935	0
291	20240424	162800	340789860	2935	2935	2935	2935	0
292	20240424	162700	340789860	2935	2935	2935	2935	0
293	20240424	162600	340789860	2935	2935	2935	2935	0
294	20240424	162500	340789860	2935	2935	2935	2935	0
295	20240424	162400	340789860	2935	2935	2935	2935	0
296	20240424	162300	340789860	2935	2935	2935	2935	0
297	20240424	162200	340789860	2935	2935	2935	2935	0
298	20240424	162100	340789860	2935	2935	2935	2935	0
299	20240424	162000	340789860	2935	2935	2935	2935	0
300	20240424	161900	340789860	2935	2935	2935	2935	0
301	20240424	161800	340789860	2935	2935	2935	2935	0
302	20240424	161700	340789860	2935	2935	2935	2935	4562
303	20240424	161600	340789860	2935	2935	2935	2935	0
304	20240424	161500	340789860	2935	2935	2935	2935	0
305	20240424	161400	340789860	2935	2935	2935	2935	0
306	20240424	161300	340789860	2935	2935	2935	2935	0
307	20240424	161200	340789860	2935	2935	2935	2935	0
308	20240424	161100	340789860	2935	2935	2935	2935	0
309	20240424	161000	340789860	2935	2935	2935	2935	0
310	20240424	160900	340789860	2935	2935	2935	2935	0
311	20240424	160800	340789860	2935	2935	2935	2935	0
312	20240424	160700	340789860	2935	2935	2935	2935	0
313	20240424	160600	340789860	2935	2935	2935	2935	0
314	20240424	160500	340789860	2935	2935	2935	2935	0
315	20240424	160400	340789860	2935	2935	2935	2935	0
316	20240424	160300	340789860	2935	2935	2935	2935	0
317	20240424	160200	340789860	2935	2935	2935	2935	0
318	20240424	160100	340789860	2935	2935	2935	2935	0
319	20240424	160000	340789860	2935	2935	2935	2935	0
320	20240424	155900	340789860	2935	2935	2935	2935	0
321	20240424	155800	340789860	2935	2935	2935	2935	0
322	20240424	155700	340789860	2935	2935	2935	2935	0
323	20240424	155600	340789860	2935	2935	2935	2935	0
324	20240424	155500	340789860	2935	2935	2935	2935	0
325	20240424	155400	340789860	2935	2935	2935	2935	0
326	20240424	155300	340789860	2935	2935	2935	2935	0
327	20240424	155200	340789860	2935	2935	2935	2935	0
328	20240424	155100	340789860	2935	2935	2935	2935	0
329	20240424	155000	340789860	2935	2935	2935	2935	0
330	20240424	154900	340789860	2935	2935	2935	2935	0
331	20240424	154800	340789860	2935	2935	2935	2935	0
332	20240424	154700	340789860	2935	2935	2935	2935	4562
333	20240424	154600	340789860	2935	2935	2935	2935	0
334	20240424	154500	340789860	2935	2935	2935	2935	0
335	20240424	154400	340789860	2935	2935	2935	2935	0
336	20240424	154300	340789860	2935	2935	2935	2935	0
337	20240424	154200	340789860	2935	2935	2935	2935	0
338	20240424	154100	340789860	2935	2935	2935	2935	0
339	20240424	154000	340789860	2935	2935	2935	2935	0
340	20240424	153900	340789860	2935	2935	2935	2935	0
341	20240424	153800	340789860	2935	2935	2935	2935	0
342	20240424	153700	340789860	2935	2935	2935	2935	0
343	20240424	153600	340789860	2935	2935	2935	2935	0
344	20240424	153500	340789860	2935	2935	2935	2935	0
345	20240424	153400	340789860	2935	2935	2935	2935	0
346	20240424	153300	340789860	2935	2935	2935	2935	0
347	20240424	153200	340789860	2935	2935	2935	2935	0
348	20240424	153100	340789860	2935	2935	2935	2935	0
349	20240424	153000	340789860	2935	2935	2935	2935	4562
350	20240424	152900	327400390	2935	2935	2935	2935	0
351	20240424	152800	327400390	2935	2935	2935	2935	0
352	20240424	152700	327400390	2935	2935	2935	2935	0
353	20240424	152600	327400390	2935	2935	2935	2935	0
354	20240424	152500	327400390	2935	2935	2935	2935	0
355	20240424	152400	327400390	2935	2935	2935	2935	0
356	20240424	152300	327400390	2935	2935	2935	2935	0
357	20240424	152200	327400390	2935	2935	2935	2935	0
358	20240424	152100	327400390	2935	2935	2935	2935	0
359	20240424	152000	327400390	2935	2935	2935	2935	0
360	20240424	151900	327400390	2935	2940	2940	2935	435
361	20240424	151800	326121495	2940	2940	2940	2940	0
362	20240424	151700	326121495	2940	2940	2940	2940	401
363	20240424	151600	324942555	2935	2935	2935	2935	0
364	20240424	151500	324942555	2935	2935	2935	2935	0
365	20240424	151400	324942555	2935	2935	2935	2935	0
366	20240424	151300	324942555	2935	2935	2935	2935	0
367	20240424	151200	324942555	2935	2935	2935	2935	15
368	20240424	151100	324898530	2935	2935	2935	2935	0
369	20240424	151000	324898530	2935	2935	2935	2935	0
370	20240424	150900	324898530	2935	2935	2935	2935	981
371	20240424	150800	322019295	2940	2940	2940	2940	0
372	20240424	150700	322019295	2940	2940	2940	2940	0
373	20240424	150600	322019295	2940	2935	2940	2935	2193
374	20240424	150500	315575340	2935	2935	2935	2935	0
375	20240424	150400	315575340	2935	2935	2935	2935	20
376	20240424	150300	315516640	2935	2935	2935	2935	0
377	20240424	150200	315516640	2935	2935	2935	2935	0
378	20240424	150100	315516640	2935	2935	2935	2935	0
379	20240424	150000	315516640	2935	2935	2935	2935	25
380	20240424	145900	315443265	2935	2935	2935	2935	0
381	20240424	145800	315443265	2935	2935	2935	2935	20
382	20240424	145700	315384565	2935	2935	2935	2935	1
383	20240424	145600	315381630	2935	2935	2935	2935	0
384	20240424	145500	315381630	2935	2935	2935	2935	50
385	20240424	145400	315234880	2935	2935	2935	2935	0
386	20240424	145300	315234880	2935	2935	2935	2935	30
387	20240424	145200	315146830	2940	2940	2940	2940	34
388	20240424	145100	315046870	2935	2940	2940	2935	546
389	20240424	145000	313444310	2940	2940	2940	2940	0
390	20240424	144900	313444310	2940	2940	2940	2940	11
391	20240424	144800	313411970	2940	2940	2940	2940	2004
392	20240424	144700	307520210	2945	2945	2945	2945	5
393	20240424	144600	307505485	2935	2935	2935	2935	150
394	20240424	144500	307065235	2935	2935	2935	2935	457
395	20240424	144400	305723940	2940	2940	2940	2940	0
396	20240424	144300	305723940	2940	2940	2940	2940	56
397	20240424	144200	305559300	2940	2945	2945	2940	216
398	20240424	144100	304923760	2945	2945	2945	2945	3
399	20240424	144000	304914925	2945	2945	2945	2945	13
400	20240424	143900	304876640	2945	2945	2945	2945	2002
401	20240424	143800	298980750	2945	2945	2945	2945	0
402	20240424	143700	298980750	2945	2945	2945	2945	0
403	20240424	143600	298980750	2945	2945	2945	2945	2
404	20240424	143500	298974860	2940	2940	2940	2940	10
405	20240424	143400	298945460	2935	2935	2935	2935	100
406	20240424	143300	298651960	2935	2935	2935	2935	50
407	20240424	143200	298505210	2935	2935	2935	2935	1
408	20240424	143100	298502275	2945	2945	2945	2945	0
409	20240424	143000	298502275	2945	2945	2945	2945	25
410	20240424	142900	298428650	2945	2945	2945	2945	0
411	20240424	142800	298428650	2945	2945	2945	2945	0
412	20240424	142700	298428650	2945	2935	2945	2935	1696
413	20240424	142600	293450880	2940	2940	2940	2940	16
414	20240424	142500	293403840	2940	2940	2940	2940	0
415	20240424	142400	293403840	2940	2940	2940	2940	4
416	20240424	142300	293392080	2935	2935	2935	2935	5
417	20240424	142200	293377405	2935	2935	2935	2935	13
418	20240424	142100	293339250	2940	2940	2940	2940	0
419	20240424	142000	293339250	2940	2940	2940	2940	0
420	20240424	141900	293339250	2940	2940	2940	2940	5
421	20240424	141800	293324550	2940	2940	2940	2940	3
422	20240424	141700	293315730	2935	2935	2935	2935	0
423	20240424	141600	293315730	2935	2935	2935	2935	170
424	20240424	141500	292816780	2935	2935	2935	2935	0
425	20240424	141400	292816780	2935	2935	2935	2935	0
426	20240424	141300	292816780	2935	2935	2935	2935	0
427	20240424	141200	292816780	2935	2935	2935	2935	0
428	20240424	141100	292816780	2935	2940	2940	2935	1700
429	20240424	141000	287827270	2940	2940	2940	2940	100
430	20240424	140900	287533270	2940	2940	2940	2940	0
431	20240424	140800	287533270	2940	2940	2940	2940	121
432	20240424	140700	287177530	2940	2940	2940	2940	0
433	20240424	140600	287177530	2940	2940	2940	2940	0
434	20240424	140500	287177530	2940	2940	2940	2940	0
435	20240424	140400	287177530	2940	2940	2940	2940	687
436	20240424	140300	285157750	2945	2945	2945	2945	0
437	20240424	140200	285157750	2945	2945	2945	2945	96
438	20240424	140100	284875030	2945	2945	2945	2945	53
439	20240424	140000	284718945	2940	2940	2940	2940	64
440	20240424	135900	284530785	2945	2945	2945	2945	0
441	20240424	135800	284530785	2945	2945	2945	2945	44
442	20240424	135700	284401205	2945	2945	2945	2945	21
443	20240424	135600	284339360	2945	2945	2945	2945	15
444	20240424	135500	284295185	2945	2945	2945	2945	10
445	20240424	135400	284265735	2945	2945	2945	2945	0
446	20240424	135300	284265735	2945	2945	2945	2945	100
447	20240424	135200	283971235	2945	2945	2945	2945	21
448	20240424	135100	283909390	2950	2950	2950	2950	0
449	20240424	135000	283909390	2950	2950	2950	2950	1
450	20240424	134900	283906440	2940	2940	2940	2940	440
451	20240424	134800	282612840	2950	2950	2950	2950	1711
452	20240424	134700	277565390	2950	2950	2950	2950	0
453	20240424	134600	277565390	2950	2950	2950	2950	0
454	20240424	134500	277565390	2950	2950	2950	2950	0
455	20240424	134400	277565390	2950	2950	2950	2950	0
456	20240424	134300	277565390	2950	2950	2950	2950	0
457	20240424	134200	277565390	2950	2950	2950	2950	0
458	20240424	134100	277565390	2950	2950	2950	2950	200
459	20240424	134000	276975390	2945	2950	2950	2945	109
460	20240424	133900	276653890	2950	2950	2950	2950	0
461	20240424	133800	276653890	2950	2950	2950	2950	0
462	20240424	133700	276653890	2950	2950	2950	2950	0
463	20240424	133600	276653890	2950	2950	2950	2950	100
464	20240424	133500	276358890	2940	2940	2940	2940	0
465	20240424	133400	276358890	2940	2940	2940	2940	1000
466	20240424	133300	273418890	2940	2940	2940	2940	3119
467	20240424	133200	264249030	2945	2945	2945	2945	0
468	20240424	133100	264249030	2945	2945	2945	2940	4501
469	20240424	133000	250993640	2950	2950	2950	2950	500
470	20240424	132900	249518640	2950	2950	2950	2950	1
471	20240424	132800	249515690	2945	2945	2945	2945	260
472	20240424	132700	248749990	2945	2945	2945	2945	0
473	20240424	132600	248749990	2945	2945	2945	2945	10
474	20240424	132500	248720540	2950	2950	2950	2950	63
475	20240424	132400	248534690	2950	2950	2950	2950	237
476	20240424	132300	247835540	2950	2950	2950	2950	0
477	20240424	132200	247835540	2950	2950	2950	2950	0
478	20240424	132100	247835540	2950	2950	2950	2950	10
479	20240424	132000	247806040	2950	2950	2950	2950	27
480	20240424	131900	247726390	2955	2950	2955	2950	18
481	20240424	131800	247673250	2955	2955	2955	2955	100
482	20240424	131700	247377750	2955	2955	2955	2955	0
483	20240424	131600	247377750	2955	2955	2955	2955	1
484	20240424	131500	247374795	2955	2955	2955	2955	62
485	20240424	131400	247191585	2955	2955	2955	2955	0
486	20240424	131300	247191585	2955	2955	2955	2955	0
487	20240424	131200	247191585	2955	2955	2955	2955	0
488	20240424	131100	247191585	2955	2955	2955	2955	0
489	20240424	131000	247191585	2955	2955	2955	2955	4
490	20240424	130900	247179765	2955	2950	2955	2950	243
491	20240424	130800	246462545	2950	2950	2950	2950	7
492	20240424	130700	246441895	2950	2950	2950	2950	38
493	20240424	130600	246329795	2950	2950	2950	2950	5
494	20240424	130500	246315045	2950	2950	2950	2950	360
495	20240424	130400	245253045	2945	2945	2945	2945	125
496	20240424	130300	244884920	2945	2945	2945	2945	0
497	20240424	130200	244884920	2945	2945	2945	2945	0
498	20240424	130100	244884920	2945	2945	2945	2945	0
499	20240424	130000	244884920	2945	2945	2945	2945	0
500	20240424	125900	244884920	2945	2945	2945	2945	0
501	20240424	125800	244884920	2945	2945	2945	2945	0
502	20240424	125700	244884920	2945	2945	2945	2945	0
503	20240424	125600	244884920	2945	2945	2945	2945	512
504	20240424	125500	243377080	2945	2945	2945	2945	0
505	20240424	125400	243377080	2945	2945	2945	2945	10
506	20240424	125300	243347630	2950	2945	2950	2945	45
507	20240424	125200	243215100	2945	2945	2945	2945	48
508	20240424	125100	243073740	2950	2950	2950	2950	14
509	20240424	125000	243032440	2950	2950	2950	2950	6
510	20240424	124900	243014740	2955	2955	2955	2955	6
511	20240424	124800	242997010	2955	2955	2955	2955	20
512	20240424	124700	242937910	2955	2955	2955	2955	0
513	20240424	124600	242937910	2955	2955	2955	2955	0
514	20240424	124500	242937910	2955	2955	2955	2955	2
515	20240424	124400	242932000	2945	2945	2945	2945	31
516	20240424	124300	242840705	2960	2960	2960	2960	0
517	20240424	124200	242840705	2960	2960	2960	2960	0
518	20240424	124100	242840705	2960	2960	2960	2960	1
519	20240424	124000	242837745	2960	2955	2960	2955	6000
520	20240424	123900	225095105	2945	2945	2945	2945	200
521	20240424	123800	224506105	2955	2945	2955	2945	320
522	20240424	123700	223563505	2945	2955	2955	2945	785
523	20240424	123600	221247025	2955	2955	2955	2955	286
524	20240424	123500	220401895	2955	2955	2955	2955	0
525	20240424	123400	220401895	2955	2955	2955	2955	1
526	20240424	123300	220398940	2950	2945	2950	2945	15
527	20240424	123200	220354715	2945	2945	2950	2945	1396
528	20240424	123100	216238280	2950	2950	2950	2950	50
529	20240424	123000	216090780	2950	2945	2950	2945	5704
530	20240424	122900	199282020	2945	2945	2945	2945	0
531	20240424	122800	199282020	2945	2945	2945	2945	70
532	20240424	122700	199075870	2945	2945	2945	2945	0
533	20240424	122600	199075870	2945	2945	2945	2945	133
534	20240424	122500	198684185	2940	2940	2940	2940	20
535	20240424	122400	198625385	2940	2940	2940	2940	0
536	20240424	122300	198625385	2940	2940	2940	2940	0
537	20240424	122200	198625385	2940	2940	2940	2940	1864
538	20240424	122100	193145225	2940	2940	2940	2940	0
539	20240424	122000	193145225	2940	2940	2940	2940	0
540	20240424	121900	193145225	2940	2940	2940	2940	639
541	20240424	121800	191266565	2940	2945	2945	2940	6
542	20240424	121700	191248910	2945	2945	2945	2945	10
543	20240424	121600	191219460	2945	2945	2945	2945	0
544	20240424	121500	191219460	2945	2945	2945	2945	100
545	20240424	121400	190924960	2940	2945	2945	2940	1039
546	20240424	121300	187870155	2945	2945	2945	2945	191
547	20240424	121200	187307660	2940	2940	2940	2940	0
548	20240424	121100	187307660	2940	2940	2940	2940	0
549	20240424	121000	187307660	2940	2940	2940	2940	1678
550	20240424	120900	182374340	2940	2940	2940	2940	100
551	20240424	120800	182080340	2940	2945	2945	2940	204
552	20240424	120700	181480080	2945	2940	2945	2940	1188
553	20240424	120600	177984860	2940	2940	2940	2940	1
554	20240424	120500	177981920	2945	2945	2945	2945	0
555	20240424	120400	177981920	2945	2945	2945	2945	0
556	20240424	120300	177981920	2945	2945	2945	2945	467
557	20240424	120200	176606605	2950	2945	2950	2945	175
558	20240424	120100	176091225	2945	2945	2945	2945	1053
559	20240424	120000	172990140	2940	2940	2945	2940	644
560	20240424	115900	171095565	2945	2945	2945	2945	196
561	20240424	115800	170518345	2945	2945	2945	2945	1705
562	20240424	115700	165497120	2945	2945	2945	2945	521
563	20240424	115600	163962775	2945	2945	2945	2945	1
564	20240424	115500	163959830	2940	2940	2940	2940	0
565	20240424	115400	163959830	2940	2940	2940	2940	0
566	20240424	115300	163959830	2940	2940	2940	2940	0
567	20240424	115200	163959830	2940	2940	2940	2940	300
568	20240424	115100	163077830	2935	2935	2935	2935	0
569	20240424	115000	163077830	2935	2935	2935	2935	0
570	20240424	114900	163077830	2935	2935	2935	2935	0
571	20240424	114800	163077830	2935	2935	2935	2935	300
572	20240424	114700	162197330	2940	2940	2940	2940	0
573	20240424	114600	162197330	2940	2940	2940	2940	0
574	20240424	114500	162197330	2940	2940	2940	2940	500
575	20240424	114400	160727330	2940	2940	2940	2940	254
576	20240424	114300	159980570	2935	2935	2935	2935	0
577	20240424	114200	159980570	2935	2935	2935	2935	0
578	20240424	114100	159980570	2935	2935	2935	2935	0
579	20240424	114000	159980570	2935	2935	2935	2935	0
580	20240424	113900	159980570	2935	2935	2935	2935	0
581	20240424	113800	159980570	2935	2935	2935	2935	52
582	20240424	113700	159827950	2935	2935	2935	2935	0
583	20240424	113600	159827950	2935	2935	2935	2935	0
584	20240424	113500	159827950	2935	2935	2935	2935	0
585	20240424	113400	159827950	2935	2935	2935	2935	0
586	20240424	113300	159827950	2935	2935	2935	2935	159
587	20240424	113200	159361285	2935	2935	2935	2935	0
588	20240424	113100	159361285	2935	2935	2935	2935	0
589	20240424	113000	159361285	2935	2940	2940	2935	1179
590	20240424	112900	155895270	2945	2945	2945	2945	0
591	20240424	112800	155895270	2945	2945	2945	2945	0
592	20240424	112700	155895270	2945	2945	2945	2945	0
593	20240424	112600	155895270	2945	2945	2945	2945	682
594	20240424	112500	153886780	2940	2940	2940	2940	0
595	20240424	112400	153886780	2940	2940	2940	2940	28
596	20240424	112300	153804460	2945	2945	2945	2945	0
597	20240424	112200	153804460	2945	2945	2945	2945	1
598	20240424	112100	153801515	2945	2945	2945	2945	0
599	20240424	112000	153801515	2945	2950	2950	2945	1181
600	20240424	111900	150318725	2950	2935	2950	2935	5980
601	20240424	111800	132719940	2935	2935	2935	2935	100
602	20240424	111700	132426440	2935	2935	2935	2935	500
603	20240424	111600	130958940	2930	2930	2930	2930	0
604	20240424	111500	130958940	2930	2930	2930	2930	0
605	20240424	111400	130958940	2930	2930	2930	2930	2
606	20240424	111300	130953080	2935	2935	2935	2935	0
607	20240424	111200	130953080	2935	2935	2935	2935	300
608	20240424	111100	130072580	2935	2935	2935	2935	0
609	20240424	111000	130072580	2935	2935	2935	2935	0
610	20240424	110900	130072580	2935	2935	2935	2935	0
611	20240424	110800	130072580	2935	2930	2935	2930	1981
612	20240424	110700	124260245	2930	2930	2930	2930	1510
613	20240424	110600	119835945	2930	2930	2930	2930	10
614	20240424	110500	119806645	2930	2930	2930	2930	0
615	20240424	110400	119806645	2930	2930	2930	2930	47
616	20240424	110300	119668935	2930	2930	2930	2930	0
617	20240424	110200	119668935	2930	2925	2930	2925	12
618	20240424	110100	119633780	2930	2930	2930	2930	123
619	20240424	110000	119273390	2935	2920	2935	2920	976
620	20240424	105900	116410855	2920	2920	2920	2920	287
621	20240424	105800	115572815	2920	2920	2920	2920	0
622	20240424	105700	115572815	2920	2920	2920	2920	716
623	20240424	105600	113482095	2920	2920	2920	2920	500
624	20240424	105500	112022095	2930	2930	2930	2930	0
625	20240424	105400	112022095	2930	2930	2930	2930	103
626	20240424	105300	111720305	2925	2925	2925	2925	0
627	20240424	105200	111720305	2925	2925	2925	2925	0
628	20240424	105100	111720305	2925	2925	2925	2925	0
629	20240424	105000	111720305	2925	2930	2930	2925	51
630	20240424	104900	111571125	2925	2925	2925	2925	0
631	20240424	104800	111571125	2925	2925	2925	2925	0
632	20240424	104700	111571125	2925	2925	2925	2925	0
633	20240424	104600	111571125	2925	2925	2925	2925	0
634	20240424	104500	111571125	2925	2925	2925	2925	0
635	20240424	104400	111571125	2925	2925	2925	2925	210
636	20240424	104300	110956875	2925	2925	2925	2925	219
637	20240424	104200	110316300	2925	2925	2925	2925	0
638	20240424	104100	110316300	2925	2925	2925	2925	0
639	20240424	104000	110316300	2925	2925	2925	2925	0
640	20240424	103900	110316300	2925	2925	2925	2925	700
641	20240424	103800	108268800	2925	2925	2925	2925	1
642	20240424	103700	108265875	2925	2930	2930	2925	217
643	20240424	103600	107630090	2930	2930	2930	2930	651
644	20240424	103500	105722660	2935	2935	2935	2935	4
645	20240424	103400	105710920	2935	2935	2935	2935	1
646	20240424	103300	105707985	2935	2935	2935	2935	8
647	20240424	103200	105684505	2935	2935	2935	2935	15
648	20240424	103100	105640480	2935	2935	2935	2935	298
649	20240424	103000	104765850	2935	2935	2935	2935	39
650	20240424	102900	104651385	2935	2935	2935	2935	5
651	20240424	102800	104636710	2940	2935	2940	2935	3
652	20240424	102700	104627895	2940	2940	2940	2940	0
653	20240424	102600	104627895	2940	2940	2940	2940	1
654	20240424	102500	104624955	2940	2940	2940	2940	120
655	20240424	102400	104272155	2940	2940	2940	2940	218
656	20240424	102300	103631235	2945	2940	2945	2940	431
657	20240424	102200	102363245	2940	2940	2940	2940	0
658	20240424	102100	102363245	2940	2940	2940	2940	200
659	20240424	102000	101775245	2945	2945	2945	2945	0
660	20240424	101900	101775245	2945	2945	2945	2945	69
661	20240424	101800	101572040	2950	2950	2950	2950	120
662	20240424	101700	101218040	2950	2945	2950	2945	21
663	20240424	101600	101156190	2945	2945	2945	2945	165
664	20240424	101500	100670265	2945	2945	2945	2945	605
665	20240424	101400	98888540	2945	2945	2945	2945	1000
666	20240424	101300	95943540	2945	2945	2945	2945	1220
667	20240424	101200	92350640	2940	2940	2940	2940	400
668	20240424	101100	91174640	2940	2940	2940	2940	0
669	20240424	101000	91174640	2940	2940	2940	2940	0
670	20240424	100900	91174640	2940	2940	2940	2940	0
671	20240424	100800	91174640	2940	2945	2945	2940	3684
672	20240424	100700	80335125	2940	2940	2940	2940	0
673	20240424	100600	80335125	2940	2940	2940	2940	0
674	20240424	100500	80335125	2940	2940	2940	2940	320
675	20240424	100400	79394325	2940	2940	2940	2940	2033
676	20240424	100300	73417305	2940	2940	2940	2940	217
677	20240424	100200	72779325	2940	2940	2940	2940	101
678	20240424	100100	72482385	2940	2940	2940	2940	199
679	20240424	100000	71897325	2940	2940	2940	2940	0
680	20240424	095900	71897325	2940	2940	2940	2940	0
681	20240424	095800	71897325	2940	2940	2940	2940	33
682	20240424	095700	71800305	2940	2940	2940	2940	0
683	20240424	095600	71800305	2940	2940	2940	2940	0
684	20240424	095500	71800305	2940	2940	2940	2935	335
685	20240424	095400	70816055	2935	2935	2940	2935	671
686	20240424	095300	68846635	2935	2935	2935	2935	39
687	20240424	095200	68732170	2940	2940	2940	2940	40
688	20240424	095100	68614570	2940	2940	2940	2940	20
689	20240424	095000	68555770	2940	2940	2940	2940	0
690	20240424	094900	68555770	2940	2940	2940	2940	1103
691	20240424	094800	65312950	2935	2935	2935	2935	711
692	20240424	094700	63226165	2935	2935	2935	2935	708
693	20240424	094600	61148185	2930	2930	2930	2930	330
694	20240424	094500	60181285	2925	2925	2925	2925	500
695	20240424	094400	58718785	2930	2925	2930	2925	646
696	20240424	094300	56828235	2920	2920	2925	2915	1595
697	20240424	094200	52164035	2920	2920	2920	2920	0
698	20240424	094100	52164035	2920	2920	2920	2920	0
699	20240424	094000	52164035	2920	2920	2920	2920	242
700	20240424	093900	51457395	2920	2920	2920	2920	3
701	20240424	093800	51448635	2910	2930	2930	2910	8
702	20240424	093700	51425255	2930	2910	2930	2910	310
703	20240424	093600	50522695	2910	2930	2930	2910	2
704	20240424	093500	50516855	2930	2930	2930	2930	36
705	20240424	093400	50411375	2910	2910	2910	2910	0
706	20240424	093300	50411375	2910	2910	2910	2910	200
707	20240424	093200	49829375	2910	2930	2930	2910	992
708	20240424	093100	46937245	2935	2930	2935	2930	48
709	20240424	093000	46796565	2930	2930	2930	2930	8
710	20240424	092900	46773125	2930	2930	2930	2930	35
711	20240424	092800	46670575	2930	2930	2930	2930	0
712	20240424	092700	46670575	2930	2930	2930	2930	200
713	20240424	092600	46084575	2935	2925	2935	2925	212
714	20240424	092500	45463330	2930	2935	2935	2930	349
715	20240424	092400	44440755	2930	2930	2930	2930	674
716	20240424	092300	42465935	2930	2935	2935	2930	255
717	20240424	092200	41718760	2935	2920	2935	2920	3421
718	20240424	092100	31694225	2920	2920	2920	2920	1
719	20240424	092000	31691305	2915	2915	2915	2915	0
720	20240424	091900	31691305	2915	2915	2915	2915	10
721	20240424	091800	31662155	2930	2915	2930	2915	50
722	20240424	091700	31516390	2915	2915	2915	2915	100
723	20240424	091600	31224890	2915	2915	2915	2915	200
724	20240424	091500	30641890	2930	2930	2930	2930	266
725	20240424	091400	29862510	2930	2930	2930	2930	508
726	20240424	091300	28374070	2930	2910	2930	2910	1435
727	20240424	091200	24170070	2905	2905	2905	2905	0
728	20240424	091100	24170070	2905	2905	2905	2905	25
729	20240424	091000	24097445	2905	2905	2905	2905	0
730	20240424	090900	24097445	2905	2905	2905	2905	0
731	20240424	090800	24097445	2905	2905	2905	2905	201
732	20240424	090700	23513540	2905	2905	2905	2905	100
733	20240424	090600	23223040	2930	2930	2930	2930	101
734	20240424	090500	22927110	2905	2920	2925	2905	1317
735	20240424	090400	19079965	2920	2925	2925	2920	81
736	20240424	090300	18843140	2925	2925	2925	2925	525
737	20240424	090200	17307515	2925	2925	2925	2920	1333
738	20240424	090100	13409930	2930	2920	2930	2920	595
739	20240424	090000	11667300	2925	2890	2925	2890	4036