KissMeData/100130/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	200800	128646375	2955	2955	2955	2955	5931
3	20240424	200700	128646375	2955	2955	2955	2955	0
4	20240424	200600	128646375	2955	2955	2955	2955	0
5	20240424	200500	128646375	2955	2955	2955	2955	0
6	20240424	200400	128646375	2955	2955	2955	2955	0
7	20240424	200300	128646375	2955	2955	2955	2955	0
8	20240424	200200	128646375	2955	2955	2955	2955	0
9	20240424	200100	128646375	2955	2955	2955	2955	0
10	20240424	200000	128646375	2955	2955	2955	2955	0
11	20240424	195900	128646375	2955	2955	2955	2955	0
12	20240424	195800	128646375	2955	2955	2955	2955	0
13	20240424	195700	128646375	2955	2955	2955	2955	0
14	20240424	195600	128646375	2955	2955	2955	2955	0
15	20240424	195500	128646375	2955	2955	2955	2955	0
16	20240424	195400	128646375	2955	2955	2955	2955	0
17	20240424	195300	128646375	2955	2955	2955	2955	0
18	20240424	195200	128646375	2955	2955	2955	2955	0
19	20240424	195100	128646375	2955	2955	2955	2955	0
20	20240424	195000	128646375	2955	2955	2955	2955	0
21	20240424	194900	128646375	2955	2955	2955	2955	0
22	20240424	194800	128646375	2955	2955	2955	2955	0
23	20240424	194700	128646375	2955	2955	2955	2955	0
24	20240424	194600	128646375	2955	2955	2955	2955	0
25	20240424	194500	128646375	2955	2955	2955	2955	0
26	20240424	194400	128646375	2955	2955	2955	2955	0
27	20240424	194300	128646375	2955	2955	2955	2955	0
28	20240424	194200	128646375	2955	2955	2955	2955	0
29	20240424	194100	128646375	2955	2955	2955	2955	0
30	20240424	194000	128646375	2955	2955	2955	2955	0
31	20240424	193900	128646375	2955	2955	2955	2955	0
32	20240424	193800	128646375	2955	2955	2955	2955	5931
33	20240424	193700	128646375	2955	2955	2955	2955	0
34	20240424	193600	128646375	2955	2955	2955	2955	0
35	20240424	193500	128646375	2955	2955	2955	2955	0
36	20240424	193400	128646375	2955	2955	2955	2955	0
37	20240424	193300	128646375	2955	2955	2955	2955	0
38	20240424	193200	128646375	2955	2955	2955	2955	0
39	20240424	193100	128646375	2955	2955	2955	2955	0
40	20240424	193000	128646375	2955	2955	2955	2955	0
41	20240424	192900	128646375	2955	2955	2955	2955	0
42	20240424	192800	128646375	2955	2955	2955	2955	0
43	20240424	192700	128646375	2955	2955	2955	2955	0
44	20240424	192600	128646375	2955	2955	2955	2955	0
45	20240424	192500	128646375	2955	2955	2955	2955	0
46	20240424	192400	128646375	2955	2955	2955	2955	0
47	20240424	192300	128646375	2955	2955	2955	2955	0
48	20240424	192200	128646375	2955	2955	2955	2955	0
49	20240424	192100	128646375	2955	2955	2955	2955	0
50	20240424	192000	128646375	2955	2955	2955	2955	0
51	20240424	191900	128646375	2955	2955	2955	2955	0
52	20240424	191800	128646375	2955	2955	2955	2955	0
53	20240424	191700	128646375	2955	2955	2955	2955	0
54	20240424	191600	128646375	2955	2955	2955	2955	0
55	20240424	191500	128646375	2955	2955	2955	2955	0
56	20240424	191400	128646375	2955	2955	2955	2955	0
57	20240424	191300	128646375	2955	2955	2955	2955	0
58	20240424	191200	128646375	2955	2955	2955	2955	0
59	20240424	191100	128646375	2955	2955	2955	2955	0
60	20240424	191000	128646375	2955	2955	2955	2955	0
61	20240424	190900	128646375	2955	2955	2955	2955	0
62	20240424	190800	128646375	2955	2955	2955	2955	5931
63	20240424	190700	128646375	2955	2955	2955	2955	0
64	20240424	190600	128646375	2955	2955	2955	2955	0
65	20240424	190500	128646375	2955	2955	2955	2955	0
66	20240424	190400	128646375	2955	2955	2955	2955	0
67	20240424	190300	128646375	2955	2955	2955	2955	0
68	20240424	190200	128646375	2955	2955	2955	2955	0
69	20240424	190100	128646375	2955	2955	2955	2955	0
70	20240424	190000	128646375	2955	2955	2955	2955	0
71	20240424	185900	128646375	2955	2955	2955	2955	0
72	20240424	185800	128646375	2955	2955	2955	2955	0
73	20240424	185700	128646375	2955	2955	2955	2955	0
74	20240424	185600	128646375	2955	2955	2955	2955	0
75	20240424	185500	128646375	2955	2955	2955	2955	0
76	20240424	185400	128646375	2955	2955	2955	2955	0
77	20240424	185300	128646375	2955	2955	2955	2955	0
78	20240424	185200	128646375	2955	2955	2955	2955	0
79	20240424	185100	128646375	2955	2955	2955	2955	0
80	20240424	185000	128646375	2955	2955	2955	2955	0
81	20240424	184900	128646375	2955	2955	2955	2955	0
82	20240424	184800	128646375	2955	2955	2955	2955	0
83	20240424	184700	128646375	2955	2955	2955	2955	0
84	20240424	184600	128646375	2955	2955	2955	2955	0
85	20240424	184500	128646375	2955	2955	2955	2955	0
86	20240424	184400	128646375	2955	2955	2955	2955	0
87	20240424	184300	128646375	2955	2955	2955	2955	0
88	20240424	184200	128646375	2955	2955	2955	2955	0
89	20240424	184100	128646375	2955	2955	2955	2955	0
90	20240424	184000	128646375	2955	2955	2955	2955	0
91	20240424	183900	128646375	2955	2955	2955	2955	0
92	20240424	183800	128646375	2955	2955	2955	2955	5931
93	20240424	183700	128646375	2955	2955	2955	2955	0
94	20240424	183600	128646375	2955	2955	2955	2955	0
95	20240424	183500	128646375	2955	2955	2955	2955	0
96	20240424	183400	128646375	2955	2955	2955	2955	0
97	20240424	183300	128646375	2955	2955	2955	2955	0
98	20240424	183200	128646375	2955	2955	2955	2955	0
99	20240424	183100	128646375	2955	2955	2955	2955	0
100	20240424	183000	128646375	2955	2955	2955	2955	0
101	20240424	182900	128646375	2955	2955	2955	2955	0
102	20240424	182800	128646375	2955	2955	2955	2955	0
103	20240424	182700	128646375	2955	2955	2955	2955	0
104	20240424	182600	128646375	2955	2955	2955	2955	0
105	20240424	182500	128646375	2955	2955	2955	2955	0
106	20240424	182400	128646375	2955	2955	2955	2955	0
107	20240424	182300	128646375	2955	2955	2955	2955	0
108	20240424	182200	128646375	2955	2955	2955	2955	0
109	20240424	182100	128646375	2955	2955	2955	2955	0
110	20240424	182000	128646375	2955	2955	2955	2955	0
111	20240424	181900	128646375	2955	2955	2955	2955	0
112	20240424	181800	128646375	2955	2955	2955	2955	0
113	20240424	181700	128646375	2955	2955	2955	2955	0
114	20240424	181600	128646375	2955	2955	2955	2955	0
115	20240424	181500	128646375	2955	2955	2955	2955	0
116	20240424	181400	128646375	2955	2955	2955	2955	0
117	20240424	181300	128646375	2955	2955	2955	2955	0
118	20240424	181200	128646375	2955	2955	2955	2955	0
119	20240424	181100	128646375	2955	2955	2955	2955	0
120	20240424	181000	128646375	2955	2955	2955	2955	0
121	20240424	180900	128646375	2955	2955	2955	2955	0
122	20240424	180800	128646375	2955	2955	2955	2955	5931
123	20240424	180700	128646375	2955	2955	2955	2955	0
124	20240424	180600	128646375	2955	2955	2955	2955	0
125	20240424	180500	128646375	2955	2955	2955	2955	0
126	20240424	180400	128646375	2955	2955	2955	2955	0
127	20240424	180300	128646375	2955	2955	2955	2955	0
128	20240424	180200	128646375	2955	2955	2955	2955	0
129	20240424	180100	128646375	2955	2955	2955	2955	0
130	20240424	180000	128646375	2955	2955	2955	2955	0
131	20240424	175900	128646375	2955	2955	2955	2955	0
132	20240424	175800	128646375	2955	2955	2955	2955	0
133	20240424	175700	128646375	2955	2955	2955	2955	0
134	20240424	175600	128646375	2955	2955	2955	2955	0
135	20240424	175500	128646375	2955	2955	2955	2955	0
136	20240424	175400	128646375	2955	2955	2955	2955	0
137	20240424	175300	128646375	2955	2955	2955	2955	0
138	20240424	175200	128646375	2955	2955	2955	2955	0
139	20240424	175100	128646375	2955	2955	2955	2955	0
140	20240424	175000	128646375	2955	2955	2955	2955	0
141	20240424	174900	128646375	2955	2955	2955	2955	0
142	20240424	174800	128646375	2955	2955	2955	2955	0
143	20240424	174700	128646375	2955	2955	2955	2955	0
144	20240424	174600	128646375	2955	2955	2955	2955	0
145	20240424	174500	128646375	2955	2955	2955	2955	0
146	20240424	174400	128646375	2955	2955	2955	2955	0
147	20240424	174300	128646375	2955	2955	2955	2955	0
148	20240424	174200	128646375	2955	2955	2955	2955	0
149	20240424	174100	128646375	2955	2955	2955	2955	0
150	20240424	174000	128646375	2955	2955	2955	2955	0
151	20240424	173900	128646375	2955	2955	2955	2955	0
152	20240424	173800	128646375	2955	2955	2955	2955	5931
153	20240424	173700	128646375	2955	2955	2955	2955	0
154	20240424	173600	128646375	2955	2955	2955	2955	0
155	20240424	173500	128646375	2955	2955	2955	2955	0
156	20240424	173400	128646375	2955	2955	2955	2955	0
157	20240424	173300	128646375	2955	2955	2955	2955	0
158	20240424	173200	128646375	2955	2955	2955	2955	0
159	20240424	173100	128646375	2955	2955	2955	2955	0
160	20240424	173000	128646375	2955	2955	2955	2955	0
161	20240424	172900	128646375	2955	2955	2955	2955	0
162	20240424	172800	128646375	2955	2955	2955	2955	0
163	20240424	172700	128646375	2955	2955	2955	2955	0
164	20240424	172600	128646375	2955	2955	2955	2955	0
165	20240424	172500	128646375	2955	2955	2955	2955	0
166	20240424	172400	128646375	2955	2955	2955	2955	0
167	20240424	172300	128646375	2955	2955	2955	2955	0
168	20240424	172200	128646375	2955	2955	2955	2955	0
169	20240424	172100	128646375	2955	2955	2955	2955	0
170	20240424	172000	128646375	2955	2955	2955	2955	0
171	20240424	171900	128646375	2955	2955	2955	2955	0
172	20240424	171800	128646375	2955	2955	2955	2955	0
173	20240424	171700	128646375	2955	2955	2955	2955	0
174	20240424	171600	128646375	2955	2955	2955	2955	0
175	20240424	171500	128646375	2955	2955	2955	2955	0
176	20240424	171400	128646375	2955	2955	2955	2955	0
177	20240424	171300	128646375	2955	2955	2955	2955	0
178	20240424	171200	128646375	2955	2955	2955	2955	0
179	20240424	171100	128646375	2955	2955	2955	2955	0
180	20240424	171000	128646375	2955	2955	2955	2955	0
181	20240424	170900	128646375	2955	2955	2955	2955	0
182	20240424	170800	128646375	2955	2955	2955	2955	5931
183	20240424	170700	128646375	2955	2955	2955	2955	0
184	20240424	170600	128646375	2955	2955	2955	2955	0
185	20240424	170500	128646375	2955	2955	2955	2955	0
186	20240424	170400	128646375	2955	2955	2955	2955	0
187	20240424	170300	128646375	2955	2955	2955	2955	0
188	20240424	170200	128646375	2955	2955	2955	2955	0
189	20240424	170100	128646375	2955	2955	2955	2955	0
190	20240424	170000	128646375	2955	2955	2955	2955	0
191	20240424	165900	128646375	2955	2955	2955	2955	0
192	20240424	165800	128646375	2955	2955	2955	2955	0
193	20240424	165700	128646375	2955	2955	2955	2955	0
194	20240424	165600	128646375	2955	2955	2955	2955	0
195	20240424	165500	128646375	2955	2955	2955	2955	0
196	20240424	165400	128646375	2955	2955	2955	2955	0
197	20240424	165300	128646375	2955	2955	2955	2955	0
198	20240424	165200	128646375	2955	2955	2955	2955	0
199	20240424	165100	128646375	2955	2955	2955	2955	0
200	20240424	165000	128646375	2955	2955	2955	2955	0
201	20240424	164900	128646375	2955	2955	2955	2955	0
202	20240424	164800	128646375	2955	2955	2955	2955	0
203	20240424	164700	128646375	2955	2955	2955	2955	0
204	20240424	164600	128646375	2955	2955	2955	2955	0
205	20240424	164500	128646375	2955	2955	2955	2955	0
206	20240424	164400	128646375	2955	2955	2955	2955	0
207	20240424	164300	128646375	2955	2955	2955	2955	0
208	20240424	164200	128646375	2955	2955	2955	2955	0
209	20240424	164100	128646375	2955	2955	2955	2955	0
210	20240424	164000	128646375	2955	2955	2955	2955	0
211	20240424	163900	128646375	2955	2955	2955	2955	0
212	20240424	163800	128646375	2955	2955	2955	2955	5931
213	20240424	163700	128646375	2955	2955	2955	2955	0
214	20240424	163600	128646375	2955	2955	2955	2955	0
215	20240424	163500	128646375	2955	2955	2955	2955	0
216	20240424	163400	128646375	2955	2955	2955	2955	0
217	20240424	163300	128646375	2955	2955	2955	2955	0
218	20240424	163200	128646375	2955	2955	2955	2955	0
219	20240424	163100	128646375	2955	2955	2955	2955	0
220	20240424	163000	128646375	2955	2955	2955	2955	0
221	20240424	162900	128646375	2955	2955	2955	2955	0
222	20240424	162800	128646375	2955	2955	2955	2955	0
223	20240424	162700	128646375	2955	2955	2955	2955	0
224	20240424	162600	128646375	2955	2955	2955	2955	0
225	20240424	162500	128646375	2955	2955	2955	2955	0
226	20240424	162400	128646375	2955	2955	2955	2955	0
227	20240424	162300	128646375	2955	2955	2955	2955	0
228	20240424	162200	128646375	2955	2955	2955	2955	0
229	20240424	162100	128646375	2955	2955	2955	2955	0
230	20240424	162000	128646375	2955	2955	2955	2955	0
231	20240424	161900	128646375	2955	2955	2955	2955	0
232	20240424	161800	128646375	2955	2955	2955	2955	0
233	20240424	161700	128646375	2955	2955	2955	2955	0
234	20240424	161600	128646375	2955	2955	2955	2955	0
235	20240424	161500	128646375	2955	2955	2955	2955	0
236	20240424	161400	128646375	2955	2955	2955	2955	0
237	20240424	161300	128646375	2955	2955	2955	2955	0
238	20240424	161200	128646375	2955	2955	2955	2955	0
239	20240424	161100	128646375	2955	2955	2955	2955	0
240	20240424	161000	128646375	2955	2955	2955	2955	0
241	20240424	160900	128646375	2955	2955	2955	2955	0
242	20240424	160800	128646375	2955	2955	2955	2955	5931
243	20240424	160700	128646375	2955	2955	2955	2955	0
244	20240424	160600	128646375	2955	2955	2955	2955	0
245	20240424	160500	128646375	2955	2955	2955	2955	0
246	20240424	160400	128646375	2955	2955	2955	2955	0
247	20240424	160300	128646375	2955	2955	2955	2955	0
248	20240424	160200	128646375	2955	2955	2955	2955	0
249	20240424	160100	128646375	2955	2955	2955	2955	0
250	20240424	160000	128646375	2955	2955	2955	2955	0
251	20240424	155900	128646375	2955	2955	2955	2955	0
252	20240424	155800	128646375	2955	2955	2955	2955	0
253	20240424	155700	128646375	2955	2955	2955	2955	0
254	20240424	155600	128646375	2955	2955	2955	2955	0
255	20240424	155500	128646375	2955	2955	2955	2955	0
256	20240424	155400	128646375	2955	2955	2955	2955	0
257	20240424	155300	128646375	2955	2955	2955	2955	0
258	20240424	155200	128646375	2955	2955	2955	2955	0
259	20240424	155100	128646375	2955	2955	2955	2955	0
260	20240424	155000	128646375	2955	2955	2955	2955	0
261	20240424	154900	128646375	2955	2955	2955	2955	0
262	20240424	154800	128646375	2955	2955	2955	2955	0
263	20240424	154700	128646375	2955	2955	2955	2955	0
264	20240424	154600	128646375	2955	2955	2955	2955	0
265	20240424	154500	128646375	2955	2955	2955	2955	0
266	20240424	154400	128646375	2955	2955	2955	2955	0
267	20240424	154300	128646375	2955	2955	2955	2955	0
268	20240424	154200	128646375	2955	2955	2955	2955	0
269	20240424	154100	128646375	2955	2955	2955	2955	0
270	20240424	154000	128646375	2955	2955	2955	2955	0
271	20240424	153900	128646375	2955	2955	2955	2955	0
272	20240424	153800	128646375	2955	2955	2955	2955	5931
273	20240424	153700	128646375	2955	2955	2955	2955	0
274	20240424	153600	128646375	2955	2955	2955	2955	0
275	20240424	153500	128646375	2955	2955	2955	2955	0
276	20240424	153400	128646375	2955	2955	2955	2955	0
277	20240424	153300	128646375	2955	2955	2955	2955	0
278	20240424	153200	128646375	2955	2955	2955	2955	0
279	20240424	153100	128646375	2955	2955	2955	2955	0
280	20240424	153000	128646375	2955	2955	2955	2955	5931
281	20240424	152900	111120270	2950	2950	2950	2950	0
282	20240424	152800	111120270	2950	2950	2950	2950	0
283	20240424	152700	111120270	2950	2950	2950	2950	0
284	20240424	152600	111120270	2950	2950	2950	2950	0
285	20240424	152500	111120270	2950	2950	2950	2950	0
286	20240424	152400	111120270	2950	2950	2950	2950	0
287	20240424	152300	111120270	2950	2950	2950	2950	0
288	20240424	152200	111120270	2950	2950	2950	2950	0
289	20240424	152100	111120270	2950	2950	2950	2950	0
290	20240424	152000	111120270	2950	2950	2950	2950	0
291	20240424	151900	111120270	2950	2950	2950	2945	183
292	20240424	151800	110580740	2945	2945	2950	2945	99
293	20240424	151700	110288880	2945	2945	2950	2945	452
294	20240424	151600	108957730	2945	2945	2950	2945	36
295	20240424	151500	108851655	2950	2950	2950	2945	1145
296	20240424	151400	105473995	2950	2950	2950	2950	87
297	20240424	151300	105217345	2950	2950	2950	2950	24
298	20240424	151200	105146545	2950	2950	2950	2950	17
299	20240424	151100	105096395	2950	2950	2950	2950	0
300	20240424	151000	105096395	2950	2950	2950	2950	0
301	20240424	150900	105096395	2950	2950	2950	2950	208
302	20240424	150800	104482795	2950	2950	2950	2950	26
303	20240424	150700	104406095	2950	2950	2950	2950	0
304	20240424	150600	104406095	2950	2950	2950	2950	0
305	20240424	150500	104406095	2950	2950	2950	2950	36
306	20240424	150400	104299895	2950	2950	2950	2950	85
307	20240424	150300	104049145	2950	2950	2950	2950	0
308	20240424	150200	104049145	2950	2950	2950	2950	10
309	20240424	150100	104019645	2950	2950	2950	2950	4
310	20240424	150000	104007845	2950	2950	2950	2950	13
311	20240424	145900	103969495	2950	2950	2950	2950	20
312	20240424	145800	103910495	2950	2950	2950	2950	20
313	20240424	145700	103851495	2950	2945	2950	2945	12
314	20240424	145600	103816145	2950	2950	2950	2945	36
315	20240424	145500	103709995	2950	2950	2950	2950	10
316	20240424	145400	103680495	2950	2945	2950	2945	1679
317	20240424	145300	98735820	2945	2945	2945	2945	24
318	20240424	145200	98665140	2945	2945	2945	2945	13
319	20240424	145100	98626855	2945	2945	2945	2945	50
320	20240424	145000	98479605	2945	2945	2945	2945	14
321	20240424	144900	98438375	2945	2945	2945	2945	19
322	20240424	144800	98382420	2940	2940	2940	2940	1770
323	20240424	144700	93178620	2945	2945	2945	2945	67
324	20240424	144600	92981305	2945	2945	2945	2945	0
325	20240424	144500	92981305	2945	2945	2945	2945	0
326	20240424	144400	92981305	2945	2945	2945	2945	4
327	20240424	144300	92969525	2945	2945	2945	2945	1
328	20240424	144200	92966580	2945	2945	2945	2945	17
329	20240424	144100	92916515	2945	2945	2945	2945	2
330	20240424	144000	92910625	2945	2945	2945	2945	1
331	20240424	143900	92907680	2945	2945	2945	2945	0
332	20240424	143800	92907680	2945	2945	2945	2945	16
333	20240424	143700	92860560	2945	2945	2945	2945	10
334	20240424	143600	92831110	2945	2945	2945	2945	5
335	20240424	143500	92816385	2945	2945	2945	2945	0
336	20240424	143400	92816385	2945	2945	2945	2945	8
337	20240424	143300	92792825	2945	2945	2945	2945	0
338	20240424	143200	92792825	2945	2945	2945	2940	125
339	20240424	143100	92424785	2945	2945	2945	2945	0
340	20240424	143000	92424785	2945	2945	2945	2945	0
341	20240424	142900	92424785	2945	2945	2945	2945	80
342	20240424	142800	92189185	2940	2940	2940	2940	0
343	20240424	142700	92189185	2940	2940	2940	2940	0
344	20240424	142600	92189185	2940	2940	2940	2940	0
345	20240424	142500	92189185	2940	2940	2940	2940	0
346	20240424	142400	92189185	2940	2940	2940	2940	10
347	20240424	142300	92159785	2940	2940	2940	2940	0
348	20240424	142200	92159785	2940	2940	2940	2940	0
349	20240424	142100	92159785	2940	2940	2940	2940	85
350	20240424	142000	91909885	2940	2940	2940	2940	23
351	20240424	141900	91842265	2940	2940	2940	2940	1919
352	20240424	141800	86200405	2940	2940	2940	2940	20
353	20240424	141700	86141605	2940	2940	2940	2940	0
354	20240424	141600	86141605	2940	2940	2940	2940	0
355	20240424	141500	86141605	2940	2940	2940	2940	0
356	20240424	141400	86141605	2940	2940	2940	2940	10
357	20240424	141300	86112205	2940	2940	2940	2940	0
358	20240424	141200	86112205	2940	2940	2940	2940	0
359	20240424	141100	86112205	2940	2940	2940	2940	10
360	20240424	141000	86082805	2935	2935	2935	2935	0
361	20240424	140900	86082805	2935	2935	2935	2935	0
362	20240424	140800	86082805	2935	2935	2935	2935	0
363	20240424	140700	86082805	2935	2935	2935	2935	0
364	20240424	140600	86082805	2935	2935	2935	2935	0
365	20240424	140500	86082805	2935	2935	2935	2935	0
366	20240424	140400	86082805	2935	2935	2935	2935	44
367	20240424	140300	85953665	2930	2930	2930	2930	181
368	20240424	140200	85423335	2930	2930	2930	2930	0
369	20240424	140100	85423335	2930	2930	2930	2930	0
370	20240424	140000	85423335	2930	2930	2930	2930	297
371	20240424	135900	84553125	2935	2935	2935	2935	0
372	20240424	135800	84553125	2935	2935	2935	2935	132
373	20240424	135700	84165705	2935	2935	2935	2935	216
374	20240424	135600	83531745	2935	2935	2935	2935	80
375	20240424	135500	83296945	2940	2940	2940	2940	100
376	20240424	135400	83002945	2940	2940	2940	2940	1
377	20240424	135300	83000005	2940	2940	2940	2940	309
378	20240424	135200	82091545	2940	2940	2940	2940	40
379	20240424	135100	81973945	2940	2940	2940	2940	35
380	20240424	135000	81871045	2940	2940	2940	2940	1
381	20240424	134900	81868105	2935	2935	2935	2935	0
382	20240424	134800	81868105	2935	2935	2935	2935	0
383	20240424	134700	81868105	2935	2935	2935	2935	0
384	20240424	134600	81868105	2935	2935	2935	2935	5
385	20240424	134500	81853430	2940	2940	2940	2940	17
386	20240424	134400	81803450	2940	2940	2940	2940	17
387	20240424	134300	81753470	2940	2940	2940	2940	0
388	20240424	134200	81753470	2940	2940	2940	2940	0
389	20240424	134100	81753470	2940	2940	2940	2940	8
390	20240424	134000	81729950	2935	2935	2935	2935	175
391	20240424	133900	81216325	2935	2930	2935	2930	125
392	20240424	133800	80849575	2935	2935	2935	2935	0
393	20240424	133700	80849575	2935	2935	2935	2935	0
394	20240424	133600	80849575	2935	2935	2935	2935	11
395	20240424	133500	80817290	2930	2930	2930	2930	4
396	20240424	133400	80805570	2930	2930	2930	2930	25
397	20240424	133300	80732320	2930	2930	2930	2930	40
398	20240424	133200	80615120	2930	2930	2930	2930	801
399	20240424	133100	78268190	2935	2935	2935	2935	10
400	20240424	133000	78238840	2935	2935	2935	2935	0
401	20240424	132900	78238840	2935	2935	2935	2935	0
402	20240424	132800	78238840	2935	2935	2935	2935	0
403	20240424	132700	78238840	2935	2935	2935	2935	0
404	20240424	132600	78238840	2935	2935	2935	2935	0
405	20240424	132500	78238840	2935	2935	2935	2935	0
406	20240424	132400	78238840	2935	2935	2935	2935	0
407	20240424	132300	78238840	2935	2935	2935	2935	0
408	20240424	132200	78238840	2935	2935	2935	2935	0
409	20240424	132100	78238840	2935	2935	2935	2935	0
410	20240424	132000	78238840	2935	2935	2935	2935	0
411	20240424	131900	78238840	2935	2935	2935	2935	103
412	20240424	131800	77936535	2935	2935	2935	2935	0
413	20240424	131700	77936535	2935	2935	2935	2935	0
414	20240424	131600	77936535	2935	2935	2935	2935	0
415	20240424	131500	77936535	2935	2935	2935	2935	0
416	20240424	131400	77936535	2935	2935	2935	2935	0
417	20240424	131300	77936535	2935	2935	2935	2935	0
418	20240424	131200	77936535	2935	2935	2935	2935	11
419	20240424	131100	77904250	2940	2940	2940	2940	0
420	20240424	131000	77904250	2940	2940	2940	2940	0
421	20240424	130900	77904250	2940	2940	2940	2940	0
422	20240424	130800	77904250	2940	2940	2940	2940	0
423	20240424	130700	77904250	2940	2940	2940	2940	0
424	20240424	130600	77904250	2940	2940	2940	2940	51
425	20240424	130500	77754310	2940	2940	2940	2940	2
426	20240424	130400	77748430	2930	2930	2930	2930	0
427	20240424	130300	77748430	2930	2930	2930	2930	0
428	20240424	130200	77748430	2930	2940	2940	2930	20
429	20240424	130100	77689660	2940	2940	2940	2940	31
430	20240424	130000	77598520	2940	2940	2940	2940	2
431	20240424	125900	77592640	2940	2940	2940	2940	17
432	20240424	125800	77542660	2935	2935	2935	2935	0
433	20240424	125700	77542660	2935	2935	2935	2935	0
434	20240424	125600	77542660	2935	2935	2935	2935	0
435	20240424	125500	77542660	2935	2935	2935	2935	0
436	20240424	125400	77542660	2935	2935	2935	2935	0
437	20240424	125300	77542660	2935	2935	2935	2930	138
438	20240424	125200	77137685	2930	2940	2940	2930	988
439	20240424	125100	74240745	2945	2945	2945	2945	10
440	20240424	125000	74211295	2940	2940	2940	2940	0
441	20240424	124900	74211295	2940	2940	2940	2940	6
442	20240424	124800	74193655	2945	2945	2945	2945	0
443	20240424	124700	74193655	2945	2945	2945	2945	0
444	20240424	124600	74193655	2945	2945	2945	2945	0
445	20240424	124500	74193655	2945	2945	2945	2945	0
446	20240424	124400	74193655	2945	2945	2945	2945	0
447	20240424	124300	74193655	2945	2945	2945	2945	0
448	20240424	124200	74193655	2945	2945	2945	2945	70
449	20240424	124100	73987505	2945	2945	2945	2945	0
450	20240424	124000	73987505	2945	2945	2945	2945	0
451	20240424	123900	73987505	2945	2945	2945	2945	1
452	20240424	123800	73984560	2940	2940	2940	2940	0
453	20240424	123700	73984560	2940	2940	2940	2940	0
454	20240424	123600	73984560	2940	2940	2940	2940	0
455	20240424	123500	73984560	2940	2940	2940	2940	60
456	20240424	123400	73808160	2940	2940	2940	2940	11
457	20240424	123300	73775820	2940	2940	2940	2940	1
458	20240424	123200	73772880	2940	2940	2940	2940	1
459	20240424	123100	73769940	2935	2935	2935	2935	0
460	20240424	123000	73769940	2935	2935	2935	2935	83
461	20240424	122900	73526335	2930	2930	2930	2930	0
462	20240424	122800	73526335	2930	2930	2930	2930	0
463	20240424	122700	73526335	2930	2945	2945	2930	2271
464	20240424	122600	66864035	2940	2940	2940	2940	457
465	20240424	122500	65520455	2945	2945	2945	2945	50
466	20240424	122400	65373205	2945	2945	2945	2945	0
467	20240424	122300	65373205	2945	2945	2945	2945	0
468	20240424	122200	65373205	2945	2945	2945	2945	11
469	20240424	122100	65340810	2945	2945	2945	2945	0
470	20240424	122000	65340810	2945	2945	2945	2945	0
471	20240424	121900	65340810	2945	2945	2945	2940	407
472	20240424	121800	64142355	2940	2940	2940	2940	0
473	20240424	121700	64142355	2940	2940	2940	2940	0
474	20240424	121600	64142355	2940	2940	2940	2940	0
475	20240424	121500	64142355	2940	2940	2940	2940	0
476	20240424	121400	64142355	2940	2940	2940	2940	4
477	20240424	121300	64130595	2945	2945	2945	2945	0
478	20240424	121200	64130595	2945	2945	2945	2945	0
479	20240424	121100	64130595	2945	2945	2945	2945	0
480	20240424	121000	64130595	2945	2945	2945	2945	1
481	20240424	120900	64127650	2940	2940	2940	2940	4
482	20240424	120800	64115890	2945	2945	2945	2945	0
483	20240424	120700	64115890	2945	2945	2945	2945	0
484	20240424	120600	64115890	2945	2945	2945	2945	50
485	20240424	120500	63968640	2945	2945	2945	2945	5
486	20240424	120400	63953915	2945	2945	2945	2945	1
487	20240424	120300	63950970	2940	2940	2940	2940	25
488	20240424	120200	63877470	2945	2945	2945	2945	20
489	20240424	120100	63818570	2940	2940	2940	2940	3
490	20240424	120000	63809750	2940	2940	2940	2940	0
491	20240424	115900	63809750	2940	2940	2940	2940	0
492	20240424	115800	63809750	2940	2940	2940	2940	0
493	20240424	115700	63809750	2940	2945	2945	2940	200
494	20240424	115600	63221160	2945	2945	2945	2945	262
495	20240424	115500	62449570	2940	2940	2940	2940	25
496	20240424	115400	62376070	2945	2940	2945	2940	5
497	20240424	115300	62361365	2945	2945	2945	2945	683
498	20240424	115200	60349930	2945	2945	2945	2945	1
499	20240424	115100	60346985	2945	2945	2945	2945	16
500	20240424	115000	60299865	2945	2945	2945	2940	132
501	20240424	114900	59911275	2940	2940	2940	2940	0
502	20240424	114800	59911275	2940	2940	2940	2940	0
503	20240424	114700	59911275	2940	2940	2940	2940	0
504	20240424	114600	59911275	2940	2940	2940	2940	887
505	20240424	114500	57303495	2935	2935	2935	2935	4
506	20240424	114400	57291755	2935	2935	2935	2935	0
507	20240424	114300	57291755	2935	2935	2935	2935	0
508	20240424	114200	57291755	2935	2935	2935	2935	0
509	20240424	114100	57291755	2935	2935	2935	2935	0
510	20240424	114000	57291755	2935	2935	2935	2935	0
511	20240424	113900	57291755	2935	2935	2935	2935	0
512	20240424	113800	57291755	2935	2940	2940	2935	269
513	20240424	113700	56501030	2935	2935	2935	2935	4
514	20240424	113600	56489290	2935	2935	2935	2935	0
515	20240424	113500	56489290	2935	2935	2935	2935	0
516	20240424	113400	56489290	2935	2935	2935	2935	25
517	20240424	113300	56415915	2940	2935	2940	2935	101
518	20240424	113200	56119450	2935	2935	2935	2935	4
519	20240424	113100	56107710	2940	2940	2940	2940	0
520	20240424	113000	56107710	2940	2940	2940	2940	4
521	20240424	112900	56095950	2935	2935	2935	2935	3
522	20240424	112800	56087145	2935	2940	2940	2935	7
523	20240424	112700	56066585	2940	2940	2940	2940	0
524	20240424	112600	56066585	2940	2940	2940	2940	1
525	20240424	112500	56063645	2935	2935	2935	2935	40
526	20240424	112400	55946245	2935	2935	2935	2935	0
527	20240424	112300	55946245	2935	2935	2935	2935	0
528	20240424	112200	55946245	2935	2935	2935	2935	11
529	20240424	112100	55913960	2935	2935	2935	2935	0
530	20240424	112000	55913960	2935	2935	2935	2935	25
531	20240424	111900	55840585	2940	2940	2940	2940	311
532	20240424	111800	54926245	2940	2940	2940	2940	15
533	20240424	111700	54882145	2935	2935	2935	2935	0
534	20240424	111600	54882145	2935	2935	2935	2935	12
535	20240424	111500	54846925	2930	2930	2930	2930	0
536	20240424	111400	54846925	2930	2930	2930	2930	783
537	20240424	111300	52552735	2930	2930	2930	2930	0
538	20240424	111200	52552735	2930	2935	2935	2930	842
539	20240424	111100	50082030	2935	2935	2935	2935	0
540	20240424	111000	50082030	2935	2935	2935	2935	4
541	20240424	110900	50070290	2940	2940	2940	2940	0
542	20240424	110800	50070290	2940	2940	2940	2940	0
543	20240424	110700	50070290	2940	2940	2940	2940	2
544	20240424	110600	50064410	2940	2940	2940	2940	0
545	20240424	110500	50064410	2940	2940	2940	2940	5
546	20240424	110400	50049710	2945	2945	2945	2945	0
547	20240424	110300	50049710	2945	2945	2945	2945	0
548	20240424	110200	50049710	2945	2945	2945	2945	0
549	20240424	110100	50049710	2945	2945	2945	2945	17
550	20240424	110000	49999645	2940	2940	2940	2940	10
551	20240424	105900	49970245	2945	2945	2945	2945	8
552	20240424	105800	49946685	2940	2940	2940	2940	0
553	20240424	105700	49946685	2940	2940	2940	2940	4
554	20240424	105600	49934925	2945	2945	2945	2945	1
555	20240424	105500	49931980	2940	2945	2945	2940	81
556	20240424	105400	49693640	2945	2945	2945	2945	40
557	20240424	105300	49575840	2945	2945	2945	2945	0
558	20240424	105200	49575840	2945	2945	2945	2945	0
559	20240424	105100	49575840	2945	2945	2945	2945	0
560	20240424	105000	49575840	2945	2945	2945	2945	300
561	20240424	104900	48692340	2945	2945	2945	2945	1
562	20240424	104800	48689395	2940	2940	2940	2940	8
563	20240424	104700	48665875	2930	2930	2930	2930	0
564	20240424	104600	48665875	2930	2930	2930	2930	4
565	20240424	104500	48654155	2930	2930	2930	2930	0
566	20240424	104400	48654155	2930	2940	2945	2930	125
567	20240424	104300	48286355	2945	2945	2945	2940	7
568	20240424	104200	48265765	2940	2945	2945	2940	5
569	20240424	104100	48251045	2945	2945	2945	2945	0
570	20240424	104000	48251045	2945	2945	2945	2945	1
571	20240424	103900	48248100	2940	2940	2940	2940	0
572	20240424	103800	48248100	2940	2940	2940	2940	0
573	20240424	103700	48248100	2940	2940	2940	2940	0
574	20240424	103600	48248100	2940	2945	2945	2940	19
575	20240424	103500	48192195	2940	2940	2940	2940	5
576	20240424	103400	48177495	2935	2935	2935	2935	19
577	20240424	103300	48121730	2935	2930	2935	2930	33
578	20240424	103200	48024930	2930	2930	2930	2930	82
579	20240424	103100	47784670	2930	2930	2930	2930	6
580	20240424	103000	47767090	2930	2930	2930	2930	0
581	20240424	102900	47767090	2930	2940	2940	2930	778
582	20240424	102800	45480180	2930	2930	2930	2930	0
583	20240424	102700	45480180	2930	2930	2930	2930	4
584	20240424	102600	45468460	2935	2935	2935	2935	5
585	20240424	102500	45453785	2935	2935	2935	2935	1
586	20240424	102400	45450850	2930	2930	2930	2930	0
587	20240424	102300	45450850	2930	2930	2930	2930	8
588	20240424	102200	45427410	2925	2930	2930	2925	580
589	20240424	102100	43728215	2930	2930	2930	2925	717
590	20240424	102000	41627765	2930	2940	2940	2930	220
591	20240424	101900	40982185	2935	2940	2940	2935	149
592	20240424	101800	40544375	2945	2945	2945	2940	8
593	20240424	101700	40520835	2945	2945	2945	2945	0
594	20240424	101600	40520835	2945	2945	2945	2945	0
595	20240424	101500	40520835	2945	2940	2945	2940	5
596	20240424	101400	40506130	2945	2945	2945	2940	85
597	20240424	101300	40255880	2940	2940	2940	2940	0
598	20240424	101200	40255880	2940	2940	2940	2940	5
599	20240424	101100	40241180	2940	2940	2940	2940	0
600	20240424	101000	40241180	2940	2940	2940	2940	0
601	20240424	100900	40241180	2940	2940	2940	2940	4
602	20240424	100800	40229420	2940	2940	2940	2940	50
603	20240424	100700	40082420	2940	2945	2945	2940	9
604	20240424	100600	40055935	2945	2945	2945	2945	1
605	20240424	100500	40052990	2940	2940	2940	2940	11
606	20240424	100400	40020650	2945	2945	2945	2945	2
607	20240424	100300	40014760	2945	2945	2945	2945	0
608	20240424	100200	40014760	2945	2950	2950	2940	50
609	20240424	100100	39867435	2950	2950	2950	2945	42
610	20240424	100000	39743675	2945	2945	2945	2945	10
611	20240424	095900	39714225	2945	2940	2945	2940	525
612	20240424	095800	38168270	2935	2945	2945	2935	112
613	20240424	095700	37838550	2945	2940	2945	2935	554
614	20240424	095600	36209850	2940	2940	2940	2935	229
615	20240424	095500	35536645	2940	2940	2940	2940	6
616	20240424	095400	35519005	2940	2940	2940	2935	27
617	20240424	095300	35439645	2940	2935	2940	2935	29
618	20240424	095200	35354520	2935	2935	2935	2935	32
619	20240424	095100	35260600	2930	2935	2935	2930	118
620	20240424	095000	34914360	2930	2930	2935	2930	7
621	20240424	094900	34893845	2935	2935	2935	2935	15
622	20240424	094800	34849820	2940	2940	2940	2940	3
623	20240424	094700	34841000	2935	2935	2935	2935	6
624	20240424	094600	34823390	2940	2940	2940	2940	0
625	20240424	094500	34823390	2940	2940	2940	2940	0
626	20240424	094400	34823390	2940	2940	2940	2930	23
627	20240424	094300	34755940	2930	2930	2930	2930	1
628	20240424	094200	34753010	2935	2935	2935	2935	2
629	20240424	094100	34747140	2930	2935	2935	2930	430
630	20240424	094000	33487235	2940	2940	2940	2940	0
631	20240424	093900	33487235	2940	2940	2940	2940	1
632	20240424	093800	33484295	2930	2930	2930	2930	0
633	20240424	093700	33484295	2930	2940	2940	2930	6
634	20240424	093600	33466695	2930	2930	2930	2930	111
635	20240424	093500	33141465	2930	2925	2930	2925	9
636	20240424	093400	33115115	2930	2930	2930	2930	1
637	20240424	093300	33112185	2930	2930	2930	2930	35
638	20240424	093200	33009635	2925	2930	2930	2925	10
639	20240424	093100	32980380	2930	2930	2930	2930	1
640	20240424	093000	32977450	2925	2930	2930	2925	13
641	20240424	092900	32939380	2930	2930	2930	2930	138
642	20240424	092800	32535040	2930	2930	2930	2930	54
643	20240424	092700	32376820	2930	2925	2930	2925	51
644	20240424	092600	32227640	2930	2930	2930	2930	2
645	20240424	092500	32221780	2930	2930	2930	2930	131
646	20240424	092400	31837950	2940	2940	2940	2940	11
647	20240424	092300	31805610	2940	2940	2940	2940	2
648	20240424	092200	31799730	2940	2940	2940	2940	1
649	20240424	092100	31796790	2940	2940	2940	2940	1
650	20240424	092000	31793850	2940	2940	2940	2940	0
651	20240424	091900	31793850	2940	2940	2940	2940	1
652	20240424	091800	31790910	2930	2935	2935	2930	33
653	20240424	091700	31694170	2940	2940	2940	2940	20
654	20240424	091600	31635370	2940	2940	2940	2940	50
655	20240424	091500	31488370	2940	2940	2940	2940	436
656	20240424	091400	30206530	2940	2940	2940	2940	0
657	20240424	091300	30206530	2940	2940	2940	2940	52
658	20240424	091200	30053650	2940	2940	2940	2940	2
659	20240424	091100	30047770	2930	2930	2930	2930	58
660	20240424	091000	29877830	2930	2920	2930	2920	133
661	20240424	090900	29489090	2920	2920	2920	2920	105
662	20240424	090800	29182490	2920	2920	2920	2920	1000
663	20240424	090700	26262490	2920	2935	2935	2920	401
664	20240424	090600	25091405	2920	2925	2930	2920	1332
665	20240424	090500	21197030	2925	2930	2930	2925	1050
666	20240424	090400	18125775	2925	2930	2930	2925	1122
667	20240424	090300	14843340	2930	2955	2955	2930	2033
668	20240424	090200	8880875	2955	2955	2965	2955	312
669	20240424	090100	7956550	2950	2940	2950	2940	2110
670	20240424	090000	1734580	2940	2930	2940	2930	592