KissMeData/058110/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193800	103844080	2710	2710	2710	2710	760
3	20240424	193700	103844080	2710	2710	2710	2710	0
4	20240424	193600	103844080	2710	2710	2710	2710	0
5	20240424	193500	103844080	2710	2710	2710	2710	0
6	20240424	193400	103844080	2710	2710	2710	2710	0
7	20240424	193300	103844080	2710	2710	2710	2710	0
8	20240424	193200	103844080	2710	2710	2710	2710	0
9	20240424	193100	103844080	2710	2710	2710	2710	0
10	20240424	193000	103844080	2710	2710	2710	2710	0
11	20240424	192900	103844080	2710	2710	2710	2710	0
12	20240424	192800	103844080	2710	2710	2710	2710	0
13	20240424	192700	103844080	2710	2710	2710	2710	0
14	20240424	192600	103844080	2710	2710	2710	2710	0
15	20240424	192500	103844080	2710	2710	2710	2710	0
16	20240424	192400	103844080	2710	2710	2710	2710	0
17	20240424	192300	103844080	2710	2710	2710	2710	0
18	20240424	192200	103844080	2710	2710	2710	2710	0
19	20240424	192100	103844080	2710	2710	2710	2710	0
20	20240424	192000	103844080	2710	2710	2710	2710	0
21	20240424	191900	103844080	2710	2710	2710	2710	0
22	20240424	191800	103844080	2710	2710	2710	2710	0
23	20240424	191700	103844080	2710	2710	2710	2710	0
24	20240424	191600	103844080	2710	2710	2710	2710	0
25	20240424	191500	103844080	2710	2710	2710	2710	0
26	20240424	191400	103844080	2710	2710	2710	2710	0
27	20240424	191300	103844080	2710	2710	2710	2710	0
28	20240424	191200	103844080	2710	2710	2710	2710	0
29	20240424	191100	103844080	2710	2710	2710	2710	0
30	20240424	191000	103844080	2710	2710	2710	2710	0
31	20240424	190900	103844080	2710	2710	2710	2710	0
32	20240424	190800	103844080	2710	2710	2710	2710	760
33	20240424	190700	103844080	2710	2710	2710	2710	0
34	20240424	190600	103844080	2710	2710	2710	2710	0
35	20240424	190500	103844080	2710	2710	2710	2710	0
36	20240424	190400	103844080	2710	2710	2710	2710	0
37	20240424	190300	103844080	2710	2710	2710	2710	0
38	20240424	190200	103844080	2710	2710	2710	2710	0
39	20240424	190100	103844080	2710	2710	2710	2710	0
40	20240424	190000	103844080	2710	2710	2710	2710	0
41	20240424	185900	103844080	2710	2710	2710	2710	0
42	20240424	185800	103844080	2710	2710	2710	2710	0
43	20240424	185700	103844080	2710	2710	2710	2710	0
44	20240424	185600	103844080	2710	2710	2710	2710	0
45	20240424	185500	103844080	2710	2710	2710	2710	0
46	20240424	185400	103844080	2710	2710	2710	2710	0
47	20240424	185300	103844080	2710	2710	2710	2710	0
48	20240424	185200	103844080	2710	2710	2710	2710	0
49	20240424	185100	103844080	2710	2710	2710	2710	0
50	20240424	185000	103844080	2710	2710	2710	2710	0
51	20240424	184900	103844080	2710	2710	2710	2710	0
52	20240424	184800	103844080	2710	2710	2710	2710	0
53	20240424	184700	103844080	2710	2710	2710	2710	0
54	20240424	184600	103844080	2710	2710	2710	2710	0
55	20240424	184500	103844080	2710	2710	2710	2710	0
56	20240424	184400	103844080	2710	2710	2710	2710	0
57	20240424	184300	103844080	2710	2710	2710	2710	0
58	20240424	184200	103844080	2710	2710	2710	2710	0
59	20240424	184100	103844080	2710	2710	2710	2710	0
60	20240424	184000	103844080	2710	2710	2710	2710	0
61	20240424	183900	103844080	2710	2710	2710	2710	0
62	20240424	183800	103844080	2710	2710	2710	2710	760
63	20240424	183700	103844080	2710	2710	2710	2710	0
64	20240424	183600	103844080	2710	2710	2710	2710	0
65	20240424	183500	103844080	2710	2710	2710	2710	0
66	20240424	183400	103844080	2710	2710	2710	2710	0
67	20240424	183300	103844080	2710	2710	2710	2710	0
68	20240424	183200	103844080	2710	2710	2710	2710	0
69	20240424	183100	103844080	2710	2710	2710	2710	0
70	20240424	183000	103844080	2710	2710	2710	2710	0
71	20240424	182900	103844080	2710	2710	2710	2710	0
72	20240424	182800	103844080	2710	2710	2710	2710	0
73	20240424	182700	103844080	2710	2710	2710	2710	0
74	20240424	182600	103844080	2710	2710	2710	2710	0
75	20240424	182500	103844080	2710	2710	2710	2710	0
76	20240424	182400	103844080	2710	2710	2710	2710	0
77	20240424	182300	103844080	2710	2710	2710	2710	0
78	20240424	182200	103844080	2710	2710	2710	2710	0
79	20240424	182100	103844080	2710	2710	2710	2710	0
80	20240424	182000	103844080	2710	2710	2710	2710	0
81	20240424	181900	103844080	2710	2710	2710	2710	0
82	20240424	181800	103844080	2710	2710	2710	2710	0
83	20240424	181700	103844080	2710	2710	2710	2710	0
84	20240424	181600	103844080	2710	2710	2710	2710	0
85	20240424	181500	103844080	2710	2710	2710	2710	0
86	20240424	181400	103844080	2710	2710	2710	2710	0
87	20240424	181300	103844080	2710	2710	2710	2710	0
88	20240424	181200	103844080	2710	2710	2710	2710	0
89	20240424	181100	103844080	2710	2710	2710	2710	0
90	20240424	181000	103844080	2710	2710	2710	2710	0
91	20240424	180900	103844080	2710	2710	2710	2710	0
92	20240424	180800	103844080	2710	2710	2710	2710	760
93	20240424	180700	103844080	2710	2710	2710	2710	0
94	20240424	180600	103844080	2710	2710	2710	2710	0
95	20240424	180500	103844080	2710	2710	2710	2710	0
96	20240424	180400	103844080	2710	2710	2710	2710	0
97	20240424	180300	103844080	2710	2710	2710	2710	0
98	20240424	180200	103844080	2710	2710	2710	2710	0
99	20240424	180100	103844080	2710	2710	2710	2710	0
100	20240424	180000	103844080	2710	2710	2710	2710	0
101	20240424	175900	103844080	2710	2710	2710	2710	0
102	20240424	175800	103844080	2710	2710	2710	2710	0
103	20240424	175700	103844080	2710	2710	2710	2710	0
104	20240424	175600	103844080	2710	2710	2710	2710	0
105	20240424	175500	103844080	2710	2710	2710	2710	0
106	20240424	175400	103844080	2710	2710	2710	2710	0
107	20240424	175300	103844080	2710	2710	2710	2710	0
108	20240424	175200	103844080	2710	2710	2710	2710	0
109	20240424	175100	103844080	2710	2710	2710	2710	0
110	20240424	175000	103844080	2710	2710	2710	2710	0
111	20240424	174900	103844080	2710	2710	2710	2710	0
112	20240424	174800	103844080	2710	2710	2710	2710	0
113	20240424	174700	103844080	2710	2710	2710	2710	0
114	20240424	174600	103844080	2710	2710	2710	2710	0
115	20240424	174500	103844080	2710	2710	2710	2710	0
116	20240424	174400	103844080	2710	2710	2710	2710	0
117	20240424	174300	103844080	2710	2710	2710	2710	0
118	20240424	174200	103844080	2710	2710	2710	2710	0
119	20240424	174100	103844080	2710	2710	2710	2710	0
120	20240424	174000	103844080	2710	2710	2710	2710	0
121	20240424	173900	103844080	2710	2710	2710	2710	0
122	20240424	173800	103844080	2710	2710	2710	2710	760
123	20240424	173700	103844080	2710	2710	2710	2710	0
124	20240424	173600	103844080	2710	2710	2710	2710	0
125	20240424	173500	103844080	2710	2710	2710	2710	0
126	20240424	173400	103844080	2710	2710	2710	2710	0
127	20240424	173300	103844080	2710	2710	2710	2710	0
128	20240424	173200	103844080	2710	2710	2710	2710	0
129	20240424	173100	103844080	2710	2710	2710	2710	0
130	20240424	173000	103844080	2710	2710	2710	2710	0
131	20240424	172900	103844080	2710	2710	2710	2710	0
132	20240424	172800	103844080	2710	2710	2710	2710	0
133	20240424	172700	103844080	2710	2710	2710	2710	0
134	20240424	172600	103844080	2710	2710	2710	2710	0
135	20240424	172500	103844080	2710	2710	2710	2710	0
136	20240424	172400	103844080	2710	2710	2710	2710	0
137	20240424	172300	103844080	2710	2710	2710	2710	0
138	20240424	172200	103844080	2710	2710	2710	2710	0
139	20240424	172100	103844080	2710	2710	2710	2710	0
140	20240424	172000	103844080	2710	2710	2710	2710	0
141	20240424	171900	103844080	2710	2710	2710	2710	0
142	20240424	171800	103844080	2710	2710	2710	2710	0
143	20240424	171700	103844080	2710	2710	2710	2710	0
144	20240424	171600	103844080	2710	2710	2710	2710	0
145	20240424	171500	103844080	2710	2710	2710	2710	0
146	20240424	171400	103844080	2710	2710	2710	2710	0
147	20240424	171300	103844080	2710	2710	2710	2710	0
148	20240424	171200	103844080	2710	2710	2710	2710	0
149	20240424	171100	103844080	2710	2710	2710	2710	0
150	20240424	171000	103844080	2710	2710	2710	2710	0
151	20240424	170900	103844080	2710	2710	2710	2710	0
152	20240424	170800	103844080	2710	2710	2710	2710	760
153	20240424	170700	103844080	2710	2710	2710	2710	0
154	20240424	170600	103844080	2710	2710	2710	2710	0
155	20240424	170500	103844080	2710	2710	2710	2710	0
156	20240424	170400	103844080	2710	2710	2710	2710	0
157	20240424	170300	103844080	2710	2710	2710	2710	0
158	20240424	170200	103844080	2710	2710	2710	2710	0
159	20240424	170100	103844080	2710	2710	2710	2710	0
160	20240424	170000	103844080	2710	2710	2710	2710	0
161	20240424	165900	103844080	2710	2710	2710	2710	0
162	20240424	165800	103844080	2710	2710	2710	2710	0
163	20240424	165700	103844080	2710	2710	2710	2710	0
164	20240424	165600	103844080	2710	2710	2710	2710	0
165	20240424	165500	103844080	2710	2710	2710	2710	0
166	20240424	165400	103844080	2710	2710	2710	2710	0
167	20240424	165300	103844080	2710	2710	2710	2710	0
168	20240424	165200	103844080	2710	2710	2710	2710	0
169	20240424	165100	103844080	2710	2710	2710	2710	0
170	20240424	165000	103844080	2710	2710	2710	2710	0
171	20240424	164900	103844080	2710	2710	2710	2710	0
172	20240424	164800	103844080	2710	2710	2710	2710	0
173	20240424	164700	103844080	2710	2710	2710	2710	0
174	20240424	164600	103844080	2710	2710	2710	2710	0
175	20240424	164500	103844080	2710	2710	2710	2710	0
176	20240424	164400	103844080	2710	2710	2710	2710	0
177	20240424	164300	103844080	2710	2710	2710	2710	0
178	20240424	164200	103844080	2710	2710	2710	2710	0
179	20240424	164100	103844080	2710	2710	2710	2710	0
180	20240424	164000	103844080	2710	2710	2710	2710	0
181	20240424	163900	103844080	2710	2710	2710	2710	0
182	20240424	163800	103844080	2710	2710	2710	2710	760
183	20240424	163700	103844080	2710	2710	2710	2710	0
184	20240424	163600	103844080	2710	2710	2710	2710	0
185	20240424	163500	103844080	2710	2710	2710	2710	0
186	20240424	163400	103844080	2710	2710	2710	2710	0
187	20240424	163300	103844080	2710	2710	2710	2710	0
188	20240424	163200	103844080	2710	2710	2710	2710	0
189	20240424	163100	103844080	2710	2710	2710	2710	0
190	20240424	163000	103844080	2710	2710	2710	2710	0
191	20240424	162900	103844080	2710	2710	2710	2710	0
192	20240424	162800	103844080	2710	2710	2710	2710	0
193	20240424	162700	103844080	2710	2710	2710	2710	0
194	20240424	162600	103844080	2710	2710	2710	2710	0
195	20240424	162500	103844080	2710	2710	2710	2710	0
196	20240424	162400	103844080	2710	2710	2710	2710	0
197	20240424	162300	103844080	2710	2710	2710	2710	0
198	20240424	162200	103844080	2710	2710	2710	2710	0
199	20240424	162100	103844080	2710	2710	2710	2710	0
200	20240424	162000	103844080	2710	2710	2710	2710	0
201	20240424	161900	103844080	2710	2710	2710	2710	0
202	20240424	161800	103844080	2710	2710	2710	2710	0
203	20240424	161700	103844080	2710	2710	2710	2710	0
204	20240424	161600	103844080	2710	2710	2710	2710	0
205	20240424	161500	103844080	2710	2710	2710	2710	0
206	20240424	161400	103844080	2710	2710	2710	2710	0
207	20240424	161300	103844080	2710	2710	2710	2710	0
208	20240424	161200	103844080	2710	2710	2710	2710	0
209	20240424	161100	103844080	2710	2710	2710	2710	0
210	20240424	161000	103844080	2710	2710	2710	2710	0
211	20240424	160900	103844080	2710	2710	2710	2710	0
212	20240424	160800	103844080	2710	2710	2710	2710	760
213	20240424	160700	103844080	2710	2710	2710	2710	0
214	20240424	160600	103844080	2710	2710	2710	2710	0
215	20240424	160500	103844080	2710	2710	2710	2710	0
216	20240424	160400	103844080	2710	2710	2710	2710	0
217	20240424	160300	103844080	2710	2710	2710	2710	0
218	20240424	160200	103844080	2710	2710	2710	2710	0
219	20240424	160100	103844080	2710	2710	2710	2710	0
220	20240424	160000	103844080	2710	2710	2710	2710	0
221	20240424	155900	103844080	2710	2710	2710	2710	0
222	20240424	155800	103844080	2710	2710	2710	2710	0
223	20240424	155700	103844080	2710	2710	2710	2710	0
224	20240424	155600	103844080	2710	2710	2710	2710	0
225	20240424	155500	103844080	2710	2710	2710	2710	0
226	20240424	155400	103844080	2710	2710	2710	2710	0
227	20240424	155300	103844080	2710	2710	2710	2710	0
228	20240424	155200	103844080	2710	2710	2710	2710	0
229	20240424	155100	103844080	2710	2710	2710	2710	0
230	20240424	155000	103844080	2710	2710	2710	2710	0
231	20240424	154900	103844080	2710	2710	2710	2710	0
232	20240424	154800	103844080	2710	2710	2710	2710	0
233	20240424	154700	103844080	2710	2710	2710	2710	0
234	20240424	154600	103844080	2710	2710	2710	2710	0
235	20240424	154500	103844080	2710	2710	2710	2710	0
236	20240424	154400	103844080	2710	2710	2710	2710	0
237	20240424	154300	103844080	2710	2710	2710	2710	0
238	20240424	154200	103844080	2710	2710	2710	2710	0
239	20240424	154100	103844080	2710	2710	2710	2710	0
240	20240424	154000	103844080	2710	2710	2710	2710	0
241	20240424	153900	103844080	2710	2710	2710	2710	0
242	20240424	153800	103844080	2710	2710	2710	2710	760
243	20240424	153700	103844080	2710	2710	2710	2710	0
244	20240424	153600	103844080	2710	2710	2710	2710	0
245	20240424	153500	103844080	2710	2710	2710	2710	0
246	20240424	153400	103844080	2710	2710	2710	2710	0
247	20240424	153300	103844080	2710	2710	2710	2710	0
248	20240424	153200	103844080	2710	2710	2710	2710	0
249	20240424	153100	103844080	2710	2710	2710	2710	0
250	20240424	153000	103844080	2710	2710	2710	2710	760
251	20240424	152900	101784480	2710	2710	2710	2710	0
252	20240424	152800	101784480	2710	2710	2710	2710	0
253	20240424	152700	101784480	2710	2710	2710	2710	0
254	20240424	152600	101784480	2710	2710	2710	2710	0
255	20240424	152500	101784480	2710	2710	2710	2710	0
256	20240424	152400	101784480	2710	2710	2710	2710	0
257	20240424	152300	101784480	2710	2710	2710	2710	0
258	20240424	152200	101784480	2710	2710	2710	2710	0
259	20240424	152100	101784480	2710	2710	2710	2710	0
260	20240424	152000	101784480	2710	2710	2710	2710	0
261	20240424	151900	101784480	2710	2710	2710	2710	0
262	20240424	151800	101784480	2710	2710	2710	2710	0
263	20240424	151700	101784480	2710	2710	2710	2710	29
264	20240424	151600	101705890	2705	2705	2705	2705	6
265	20240424	151500	101689660	2710	2710	2710	2710	0
266	20240424	151400	101689660	2710	2710	2710	2710	70
267	20240424	151300	101499960	2705	2710	2710	2705	65
268	20240424	151200	101324095	2715	2715	2715	2715	0
269	20240424	151100	101324095	2715	2715	2715	2715	2
270	20240424	151000	101318665	2710	2710	2710	2710	0
271	20240424	150900	101318665	2710	2710	2710	2710	511
272	20240424	150800	99933855	2710	2710	2710	2710	100
273	20240424	150700	99662855	2705	2705	2705	2705	0
274	20240424	150600	99662855	2705	2705	2705	2705	0
275	20240424	150500	99662855	2705	2705	2705	2705	0
276	20240424	150400	99662855	2705	2705	2705	2705	0
277	20240424	150300	99662855	2705	2705	2705	2705	0
278	20240424	150200	99662855	2705	2705	2705	2705	0
279	20240424	150100	99662855	2705	2705	2705	2705	0
280	20240424	150000	99662855	2705	2710	2710	2705	37
281	20240424	145900	99562590	2710	2710	2710	2710	0
282	20240424	145800	99562590	2710	2710	2710	2710	0
283	20240424	145700	99562590	2710	2710	2710	2710	0
284	20240424	145600	99562590	2710	2710	2710	2710	1583
285	20240424	145500	95272660	2720	2720	2720	2720	2
286	20240424	145400	95267220	2715	2715	2715	2715	0
287	20240424	145300	95267220	2715	2715	2715	2715	0
288	20240424	145200	95267220	2715	2715	2715	2715	0
289	20240424	145100	95267220	2715	2715	2715	2715	0
290	20240424	145000	95267220	2715	2715	2715	2715	0
291	20240424	144900	95267220	2715	2715	2715	2715	28
292	20240424	144800	95191200	2715	2715	2715	2715	0
293	20240424	144700	95191200	2715	2715	2715	2715	0
294	20240424	144600	95191200	2715	2715	2715	2715	0
295	20240424	144500	95191200	2715	2720	2720	2715	1400
296	20240424	144400	91390110	2720	2720	2720	2720	20
297	20240424	144300	91335710	2720	2720	2720	2720	0
298	20240424	144200	91335710	2720	2720	2720	2720	139
299	20240424	144100	90957630	2725	2725	2725	2725	0
300	20240424	144000	90957630	2725	2725	2725	2725	164
301	20240424	143900	90510730	2725	2725	2725	2725	0
302	20240424	143800	90510730	2725	2725	2725	2725	0
303	20240424	143700	90510730	2725	2725	2725	2725	0
304	20240424	143600	90510730	2725	2725	2725	2725	0
305	20240424	143500	90510730	2725	2725	2725	2725	36
306	20240424	143400	90412630	2725	2725	2725	2725	383
307	20240424	143300	89368955	2725	2725	2725	2725	0
308	20240424	143200	89368955	2725	2725	2725	2725	0
309	20240424	143100	89368955	2725	2725	2725	2725	0
310	20240424	143000	89368955	2725	2725	2725	2725	0
311	20240424	142900	89368955	2725	2725	2725	2725	390
312	20240424	142800	88306205	2720	2720	2720	2720	0
313	20240424	142700	88306205	2720	2720	2720	2720	10
314	20240424	142600	88279005	2725	2725	2725	2725	0
315	20240424	142500	88279005	2725	2725	2725	2725	0
316	20240424	142400	88279005	2725	2725	2725	2725	0
317	20240424	142300	88279005	2725	2725	2725	2725	0
318	20240424	142200	88279005	2725	2725	2725	2725	0
319	20240424	142100	88279005	2725	2725	2725	2725	0
320	20240424	142000	88279005	2725	2725	2725	2725	0
321	20240424	141900	88279005	2725	2725	2725	2725	30
322	20240424	141800	88197255	2730	2730	2730	2730	0
323	20240424	141700	88197255	2730	2730	2730	2730	0
324	20240424	141600	88197255	2730	2730	2730	2730	0
325	20240424	141500	88197255	2730	2730	2730	2730	2
326	20240424	141400	88191795	2715	2715	2715	2715	0
327	20240424	141300	88191795	2715	2715	2715	2715	11
328	20240424	141200	88161930	2715	2715	2715	2715	0
329	20240424	141100	88161930	2715	2715	2715	2715	0
330	20240424	141000	88161930	2715	2715	2715	2715	20
331	20240424	140900	88107630	2715	2715	2715	2715	0
332	20240424	140800	88107630	2715	2715	2715	2715	0
333	20240424	140700	88107630	2715	2715	2715	2715	127
334	20240424	140600	87762825	2725	2725	2725	2725	830
335	20240424	140500	85501075	2715	2715	2715	2715	100
336	20240424	140400	85229575	2715	2715	2715	2715	0
337	20240424	140300	85229575	2715	2715	2715	2715	0
338	20240424	140200	85229575	2715	2715	2715	2715	0
339	20240424	140100	85229575	2715	2715	2715	2715	0
340	20240424	140000	85229575	2715	2715	2715	2715	0
341	20240424	135900	85229575	2715	2715	2715	2715	0
342	20240424	135800	85229575	2715	2715	2715	2715	1
343	20240424	135700	85226860	2725	2725	2725	2725	0
344	20240424	135600	85226860	2725	2725	2725	2725	0
345	20240424	135500	85226860	2725	2725	2725	2725	0
346	20240424	135400	85226860	2725	2725	2725	2725	0
347	20240424	135300	85226860	2725	2725	2725	2725	0
348	20240424	135200	85226860	2725	2725	2725	2725	0
349	20240424	135100	85226860	2725	2725	2725	2725	0
350	20240424	135000	85226860	2725	2725	2725	2725	500
351	20240424	134900	83864360	2725	2725	2725	2725	0
352	20240424	134800	83864360	2725	2725	2725	2725	0
353	20240424	134700	83864360	2725	2725	2725	2725	0
354	20240424	134600	83864360	2725	2725	2725	2725	200
355	20240424	134500	83319360	2725	2725	2725	2725	300
356	20240424	134400	82501860	2725	2725	2725	2725	0
357	20240424	134300	82501860	2725	2725	2725	2725	0
358	20240424	134200	82501860	2725	2725	2725	2725	0
359	20240424	134100	82501860	2725	2725	2725	2725	671
360	20240424	134000	80673385	2725	2725	2725	2725	600
361	20240424	133900	79038385	2725	2725	2725	2725	0
362	20240424	133800	79038385	2725	2725	2725	2725	0
363	20240424	133700	79038385	2725	2725	2725	2725	0
364	20240424	133600	79038385	2725	2725	2725	2725	0
365	20240424	133500	79038385	2725	2725	2725	2725	0
366	20240424	133400	79038385	2725	2725	2725	2725	30
367	20240424	133300	78956635	2730	2730	2730	2730	0
368	20240424	133200	78956635	2730	2730	2730	2730	0
369	20240424	133100	78956635	2730	2730	2730	2730	0
370	20240424	133000	78956635	2730	2725	2730	2725	210
371	20240424	132900	78383885	2725	2725	2725	2725	0
372	20240424	132800	78383885	2725	2725	2725	2725	0
373	20240424	132700	78383885	2725	2725	2725	2725	100
374	20240424	132600	78111385	2725	2725	2725	2725	0
375	20240424	132500	78111385	2725	2725	2725	2725	50
376	20240424	132400	77975135	2725	2725	2725	2725	1457
377	20240424	132300	74004810	2715	2715	2715	2715	0
378	20240424	132200	74004810	2715	2715	2715	2715	1
379	20240424	132100	74002095	2715	2715	2715	2715	6
380	20240424	132000	73985805	2715	2715	2715	2715	0
381	20240424	131900	73985805	2715	2715	2715	2715	0
382	20240424	131800	73985805	2715	2715	2715	2715	0
383	20240424	131700	73985805	2715	2715	2715	2715	0
384	20240424	131600	73985805	2715	2715	2715	2715	0
385	20240424	131500	73985805	2715	2715	2715	2715	1
386	20240424	131400	73983090	2725	2725	2725	2725	0
387	20240424	131300	73983090	2725	2725	2725	2725	0
388	20240424	131200	73983090	2725	2725	2725	2725	0
389	20240424	131100	73983090	2725	2725	2725	2725	100
390	20240424	131000	73710590	2730	2730	2730	2730	1
391	20240424	130900	73707860	2725	2725	2725	2725	538
392	20240424	130800	72241810	2725	2725	2725	2725	0
393	20240424	130700	72241810	2725	2725	2725	2725	10
394	20240424	130600	72214560	2725	2725	2725	2725	0
395	20240424	130500	72214560	2725	2725	2725	2725	0
396	20240424	130400	72214560	2725	2725	2725	2725	0
397	20240424	130300	72214560	2725	2725	2725	2725	0
398	20240424	130200	72214560	2725	2725	2725	2725	1086
399	20240424	130100	69255210	2725	2725	2725	2725	668
400	20240424	130000	67434910	2720	2720	2720	2720	0
401	20240424	125900	67434910	2720	2720	2720	2720	125
402	20240424	125800	67094910	2710	2710	2710	2710	0
403	20240424	125700	67094910	2710	2710	2710	2710	0
404	20240424	125600	67094910	2710	2710	2710	2710	0
405	20240424	125500	67094910	2710	2710	2710	2710	0
406	20240424	125400	67094910	2710	2710	2710	2710	0
407	20240424	125300	67094910	2710	2710	2710	2710	0
408	20240424	125200	67094910	2710	2710	2710	2710	0
409	20240424	125100	67094910	2710	2710	2710	2710	53
410	20240424	125000	66951280	2720	2720	2720	2720	125
411	20240424	124900	66611280	2720	2720	2720	2720	17
412	20240424	124800	66565040	2720	2720	2720	2720	0
413	20240424	124700	66565040	2720	2720	2720	2720	0
414	20240424	124600	66565040	2720	2720	2720	2720	139
415	20240424	124500	66186960	2725	2725	2725	2725	0
416	20240424	124400	66186960	2725	2720	2725	2720	73
417	20240424	124300	65988395	2720	2720	2720	2720	299
418	20240424	124200	65175115	2720	2720	2720	2720	0
419	20240424	124100	65175115	2720	2715	2720	2715	738
420	20240424	124000	63170295	2710	2710	2710	2710	0
421	20240424	123900	63170295	2710	2710	2710	2710	0
422	20240424	123800	63170295	2710	2700	2710	2700	5986
423	20240424	123700	46967080	2700	2700	2700	2700	0
424	20240424	123600	46967080	2700	2700	2700	2700	0
425	20240424	123500	46967080	2700	2700	2700	2700	0
426	20240424	123400	46967080	2700	2700	2700	2700	0
427	20240424	123300	46967080	2700	2700	2700	2700	0
428	20240424	123200	46967080	2700	2700	2700	2700	0
429	20240424	123100	46967080	2700	2700	2700	2700	0
430	20240424	123000	46967080	2700	2700	2700	2700	0
431	20240424	122900	46967080	2700	2700	2700	2700	0
432	20240424	122800	46967080	2700	2700	2700	2700	0
433	20240424	122700	46967080	2700	2700	2700	2700	397
434	20240424	122600	45895180	2695	2695	2695	2695	0
435	20240424	122500	45895180	2695	2695	2695	2695	0
436	20240424	122400	45895180	2695	2695	2695	2695	0
437	20240424	122300	45895180	2695	2695	2695	2695	0
438	20240424	122200	45895180	2695	2695	2695	2695	0
439	20240424	122100	45895180	2695	2695	2695	2695	0
440	20240424	122000	45895180	2695	2695	2695	2695	0
441	20240424	121900	45895180	2695	2695	2695	2695	0
442	20240424	121800	45895180	2695	2695	2695	2695	0
443	20240424	121700	45895180	2695	2695	2695	2695	0
444	20240424	121600	45895180	2695	2695	2695	2695	0
445	20240424	121500	45895180	2695	2695	2695	2695	0
446	20240424	121400	45895180	2695	2695	2695	2695	34
447	20240424	121300	45803550	2690	2690	2690	2690	2
448	20240424	121200	45798170	2690	2690	2690	2690	0
449	20240424	121100	45798170	2690	2690	2690	2690	0
450	20240424	121000	45798170	2690	2690	2690	2690	0
451	20240424	120900	45798170	2690	2690	2690	2690	0
452	20240424	120800	45798170	2690	2690	2690	2690	0
453	20240424	120700	45798170	2690	2690	2690	2690	0
454	20240424	120600	45798170	2690	2695	2695	2690	500
455	20240424	120500	44450675	2695	2695	2695	2695	1
456	20240424	120400	44447980	2700	2700	2700	2700	7
457	20240424	120300	44429080	2695	2695	2695	2695	0
458	20240424	120200	44429080	2695	2695	2695	2695	0
459	20240424	120100	44429080	2695	2695	2695	2695	0
460	20240424	120000	44429080	2695	2695	2695	2695	0
461	20240424	115900	44429080	2695	2695	2695	2695	0
462	20240424	115800	44429080	2695	2695	2695	2695	0
463	20240424	115700	44429080	2695	2695	2695	2695	0
464	20240424	115600	44429080	2695	2695	2695	2695	0
465	20240424	115500	44429080	2695	2695	2695	2695	2000
466	20240424	115400	39039080	2695	2695	2695	2695	0
467	20240424	115300	39039080	2695	2695	2695	2695	0
468	20240424	115200	39039080	2695	2695	2695	2695	0
469	20240424	115100	39039080	2695	2695	2695	2695	138
470	20240424	115000	38667170	2700	2700	2700	2700	0
471	20240424	114900	38667170	2700	2700	2700	2700	0
472	20240424	114800	38667170	2700	2700	2700	2700	112
473	20240424	114700	38364770	2700	2700	2700	2700	0
474	20240424	114600	38364770	2700	2700	2700	2700	0
475	20240424	114500	38364770	2700	2700	2700	2700	0
476	20240424	114400	38364770	2700	2700	2700	2700	0
477	20240424	114300	38364770	2700	2700	2700	2700	0
478	20240424	114200	38364770	2700	2700	2700	2700	0
479	20240424	114100	38364770	2700	2700	2700	2700	0
480	20240424	114000	38364770	2700	2700	2700	2700	0
481	20240424	113900	38364770	2700	2700	2700	2700	0
482	20240424	113800	38364770	2700	2700	2700	2700	200
483	20240424	113700	37824770	2705	2705	2705	2705	0
484	20240424	113600	37824770	2705	2705	2705	2705	0
485	20240424	113500	37824770	2705	2705	2705	2705	0
486	20240424	113400	37824770	2705	2705	2705	2705	0
487	20240424	113300	37824770	2705	2705	2705	2705	0
488	20240424	113200	37824770	2705	2705	2705	2705	0
489	20240424	113100	37824770	2705	2705	2705	2705	371
490	20240424	113000	36821215	2705	2705	2705	2705	0
491	20240424	112900	36821215	2705	2705	2705	2705	20
492	20240424	112800	36767115	2710	2710	2710	2710	0
493	20240424	112700	36767115	2710	2710	2710	2710	0
494	20240424	112600	36767115	2710	2710	2710	2710	1
495	20240424	112500	36764405	2710	2710	2710	2710	0
496	20240424	112400	36764405	2710	2710	2710	2710	0
497	20240424	112300	36764405	2710	2700	2710	2700	516
498	20240424	112200	35371045	2700	2700	2700	2700	0
499	20240424	112100	35371045	2700	2700	2700	2700	0
500	20240424	112000	35371045	2700	2700	2700	2700	0
501	20240424	111900	35371045	2700	2700	2700	2700	0
502	20240424	111800	35371045	2700	2700	2700	2700	0
503	20240424	111700	35371045	2700	2700	2700	2700	1
504	20240424	111600	35368345	2705	2705	2705	2705	2
505	20240424	111500	35362935	2695	2695	2695	2695	0
506	20240424	111400	35362935	2695	2695	2695	2695	0
507	20240424	111300	35362935	2695	2695	2695	2695	0
508	20240424	111200	35362935	2695	2695	2695	2695	0
509	20240424	111100	35362935	2695	2695	2695	2695	0
510	20240424	111000	35362935	2695	2695	2695	2695	0
511	20240424	110900	35362935	2695	2695	2695	2695	0
512	20240424	110800	35362935	2695	2695	2695	2695	0
513	20240424	110700	35362935	2695	2695	2695	2695	0
514	20240424	110600	35362935	2695	2695	2695	2695	0
515	20240424	110500	35362935	2695	2695	2695	2695	650
516	20240424	110400	33611185	2695	2695	2695	2695	177
517	20240424	110300	33134170	2710	2710	2710	2710	2
518	20240424	110200	33128750	2695	2695	2695	2695	0
519	20240424	110100	33128750	2695	2695	2695	2695	0
520	20240424	110000	33128750	2695	2695	2695	2695	0
521	20240424	105900	33128750	2695	2695	2695	2695	0
522	20240424	105800	33128750	2695	2695	2695	2695	0
523	20240424	105700	33128750	2695	2700	2700	2695	62
524	20240424	105600	32961460	2710	2710	2710	2710	0
525	20240424	105500	32961460	2710	2710	2710	2710	0
526	20240424	105400	32961460	2710	2710	2710	2710	0
527	20240424	105300	32961460	2710	2710	2710	2710	0
528	20240424	105200	32961460	2710	2705	2710	2705	103
529	20240424	105100	32682335	2710	2710	2710	2710	0
530	20240424	105000	32682335	2710	2710	2710	2710	0
531	20240424	104900	32682335	2710	2710	2710	2710	5
532	20240424	104800	32668785	2695	2695	2695	2695	0
533	20240424	104700	32668785	2695	2695	2695	2695	403
534	20240424	104600	31582700	2695	2695	2695	2695	5
535	20240424	104500	31569225	2700	2700	2700	2700	200
536	20240424	104400	31029225	2710	2710	2710	2710	0
537	20240424	104300	31029225	2710	2710	2710	2710	0
538	20240424	104200	31029225	2710	2710	2710	2710	1
539	20240424	104100	31026515	2710	2710	2710	2710	0
540	20240424	104000	31026515	2710	2710	2710	2710	0
541	20240424	103900	31026515	2710	2710	2710	2710	3
542	20240424	103800	31018385	2710	2710	2710	2710	0
543	20240424	103700	31018385	2710	2710	2710	2710	10
544	20240424	103600	30991285	2710	2710	2710	2710	0
545	20240424	103500	30991285	2710	2710	2710	2710	14
546	20240424	103400	30953345	2710	2710	2710	2710	0
547	20240424	103300	30953345	2710	2710	2710	2710	0
548	20240424	103200	30953345	2710	2710	2710	2710	147
549	20240424	103100	30554975	2710	2710	2710	2710	55
550	20240424	103000	30405925	2695	2695	2695	2695	0
551	20240424	102900	30405925	2695	2695	2695	2695	100
552	20240424	102800	30136425	2695	2695	2695	2695	0
553	20240424	102700	30136425	2695	2695	2695	2695	40
554	20240424	102600	30028625	2695	2695	2695	2695	0
555	20240424	102500	30028625	2695	2695	2695	2695	0
556	20240424	102400	30028625	2695	2695	2695	2695	0
557	20240424	102300	30028625	2695	2695	2695	2695	0
558	20240424	102200	30028625	2695	2695	2695	2695	2
559	20240424	102100	30023235	2710	2710	2710	2710	5
560	20240424	102000	30009685	2700	2700	2700	2700	77
561	20240424	101900	29801785	2705	2705	2705	2705	0
562	20240424	101800	29801785	2705	2705	2705	2705	0
563	20240424	101700	29801785	2705	2705	2705	2705	0
564	20240424	101600	29801785	2705	2705	2705	2705	0
565	20240424	101500	29801785	2705	2705	2705	2705	1
566	20240424	101400	29799080	2710	2710	2710	2710	0
567	20240424	101300	29799080	2710	2710	2710	2710	0
568	20240424	101200	29799080	2710	2710	2710	2710	0
569	20240424	101100	29799080	2710	2710	2710	2710	0
570	20240424	101000	29799080	2710	2710	2710	2710	1
571	20240424	100900	29796370	2685	2685	2685	2685	0
572	20240424	100800	29796370	2685	2695	2695	2685	2000
573	20240424	100700	24421630	2715	2715	2715	2715	0
574	20240424	100600	24421630	2715	2710	2715	2710	200
575	20240424	100500	23878635	2715	2715	2715	2715	0
576	20240424	100400	23878635	2715	2715	2715	2715	0
577	20240424	100300	23878635	2715	2715	2715	2715	0
578	20240424	100200	23878635	2715	2715	2715	2715	0
579	20240424	100100	23878635	2715	2715	2715	2715	0
580	20240424	100000	23878635	2715	2715	2715	2715	0
581	20240424	095900	23878635	2715	2715	2715	2715	0
582	20240424	095800	23878635	2715	2715	2715	2715	0
583	20240424	095700	23878635	2715	2715	2715	2715	1
584	20240424	095600	23875920	2705	2705	2705	2705	0
585	20240424	095500	23875920	2705	2705	2705	2705	601
586	20240424	095400	22250215	2705	2705	2705	2705	0
587	20240424	095300	22250215	2705	2705	2705	2705	0
588	20240424	095200	22250215	2705	2705	2705	2705	0
589	20240424	095100	22250215	2705	2705	2705	2705	0
590	20240424	095000	22250215	2705	2705	2705	2705	100
591	20240424	094900	21979715	2705	2705	2705	2705	6
592	20240424	094800	21963485	2705	2710	2710	2705	36
593	20240424	094700	21865930	2710	2710	2710	2710	100
594	20240424	094600	21594930	2710	2710	2710	2710	100
595	20240424	094500	21323930	2710	2710	2710	2710	0
596	20240424	094400	21323930	2710	2710	2710	2710	0
597	20240424	094300	21323930	2710	2710	2710	2710	0
598	20240424	094200	21323930	2710	2710	2710	2710	500
599	20240424	094100	19968930	2725	2715	2725	2710	1007
600	20240424	094000	17225955	2710	2710	2710	2710	11
601	20240424	093900	17196145	2705	2705	2705	2705	99
602	20240424	093800	16928350	2705	2705	2705	2705	0
603	20240424	093700	16928350	2705	2705	2705	2705	0
604	20240424	093600	16928350	2705	2705	2705	2705	0
605	20240424	093500	16928350	2705	2705	2705	2705	0
606	20240424	093400	16928350	2705	2720	2720	2705	3
607	20240424	093300	16920220	2725	2725	2725	2725	0
608	20240424	093200	16920220	2725	2720	2725	2720	509
609	20240424	093100	15533665	2725	2725	2725	2725	0
610	20240424	093000	15533665	2725	2725	2725	2725	0
611	20240424	092900	15533665	2725	2725	2725	2725	0
612	20240424	092800	15533665	2725	2725	2725	2725	0
613	20240424	092700	15533665	2725	2725	2740	2725	1662
614	20240424	092600	10993700	2725	2720	2725	2720	2
615	20240424	092500	10988255	2725	2715	2725	2715	106
616	20240424	092400	10700405	2710	2710	2710	2710	1
617	20240424	092300	10697695	2725	2725	2725	2725	400
618	20240424	092200	9607695	2725	2710	2725	2710	931
619	20240424	092100	7084670	2710	2705	2710	2705	26
620	20240424	092000	7014235	2705	2705	2705	2705	0
621	20240424	091900	7014235	2705	2700	2705	2700	498
622	20240424	091800	5667185	2700	2700	2700	2700	0
623	20240424	091700	5667185	2700	2700	2700	2700	0
624	20240424	091600	5667185	2700	2700	2700	2700	0
625	20240424	091500	5667185	2700	2695	2700	2695	510
626	20240424	091400	4290535	2700	2700	2700	2700	0
627	20240424	091300	4290535	2700	2685	2700	2680	204
628	20240424	091200	3743590	2680	2695	2695	2680	191
629	20240424	091100	3231530	2700	2700	2700	2700	0
630	20240424	091000	3231530	2700	2700	2700	2700	0
631	20240424	090900	3231530	2700	2700	2700	2700	9
632	20240424	090800	3207230	2700	2700	2700	2700	0
633	20240424	090700	3207230	2700	2695	2700	2695	6
634	20240424	090600	3191055	2700	2705	2705	2700	116
635	20240424	090500	2877320	2705	2705	2705	2705	5
636	20240424	090400	2863795	2685	2695	2695	2685	933
637	20240424	090300	358675	2685	2690	2690	2685	11
638	20240424	090200	329125	2690	2700	2700	2690	5
639	20240424	090100	315650	2675	2675	2675	2675	0
640	20240424	090000	315650	2675	2675	2675	2675	118