KissMeData/147760/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202500	450169860	5880	5880	5880	5880	2833
3	20240424	202400	450169860	5880	5880	5880	5880	0
4	20240424	202300	450169860	5880	5880	5880	5880	0
5	20240424	202200	450169860	5880	5880	5880	5880	0
6	20240424	202100	450169860	5880	5880	5880	5880	0
7	20240424	202000	450169860	5880	5880	5880	5880	0
8	20240424	201900	450169860	5880	5880	5880	5880	0
9	20240424	201800	450169860	5880	5880	5880	5880	0
10	20240424	201700	450169860	5880	5880	5880	5880	0
11	20240424	201600	450169860	5880	5880	5880	5880	0
12	20240424	201500	450169860	5880	5880	5880	5880	0
13	20240424	201400	450169860	5880	5880	5880	5880	0
14	20240424	201300	450169860	5880	5880	5880	5880	0
15	20240424	201200	450169860	5880	5880	5880	5880	0
16	20240424	201100	450169860	5880	5880	5880	5880	0
17	20240424	201000	450169860	5880	5880	5880	5880	0
18	20240424	200900	450169860	5880	5880	5880	5880	0
19	20240424	200800	450169860	5880	5880	5880	5880	0
20	20240424	200700	450169860	5880	5880	5880	5880	0
21	20240424	200600	450169860	5880	5880	5880	5880	0
22	20240424	200500	450169860	5880	5880	5880	5880	0
23	20240424	200400	450169860	5880	5880	5880	5880	0
24	20240424	200300	450169860	5880	5880	5880	5880	0
25	20240424	200200	450169860	5880	5880	5880	5880	0
26	20240424	200100	450169860	5880	5880	5880	5880	0
27	20240424	200000	450169860	5880	5880	5880	5880	0
28	20240424	195900	450169860	5880	5880	5880	5880	0
29	20240424	195800	450169860	5880	5880	5880	5880	0
30	20240424	195700	450169860	5880	5880	5880	5880	0
31	20240424	195600	450169860	5880	5880	5880	5880	0
32	20240424	195500	450169860	5880	5880	5880	5880	2833
33	20240424	195400	450169860	5880	5880	5880	5880	0
34	20240424	195300	450169860	5880	5880	5880	5880	0
35	20240424	195200	450169860	5880	5880	5880	5880	0
36	20240424	195100	450169860	5880	5880	5880	5880	0
37	20240424	195000	450169860	5880	5880	5880	5880	0
38	20240424	194900	450169860	5880	5880	5880	5880	0
39	20240424	194800	450169860	5880	5880	5880	5880	0
40	20240424	194700	450169860	5880	5880	5880	5880	0
41	20240424	194600	450169860	5880	5880	5880	5880	0
42	20240424	194500	450169860	5880	5880	5880	5880	0
43	20240424	194400	450169860	5880	5880	5880	5880	0
44	20240424	194300	450169860	5880	5880	5880	5880	0
45	20240424	194200	450169860	5880	5880	5880	5880	0
46	20240424	194100	450169860	5880	5880	5880	5880	0
47	20240424	194000	450169860	5880	5880	5880	5880	0
48	20240424	193900	450169860	5880	5880	5880	5880	0
49	20240424	193800	450169860	5880	5880	5880	5880	0
50	20240424	193700	450169860	5880	5880	5880	5880	0
51	20240424	193600	450169860	5880	5880	5880	5880	0
52	20240424	193500	450169860	5880	5880	5880	5880	0
53	20240424	193400	450169860	5880	5880	5880	5880	0
54	20240424	193300	450169860	5880	5880	5880	5880	0
55	20240424	193200	450169860	5880	5880	5880	5880	0
56	20240424	193100	450169860	5880	5880	5880	5880	0
57	20240424	193000	450169860	5880	5880	5880	5880	0
58	20240424	192900	450169860	5880	5880	5880	5880	0
59	20240424	192800	450169860	5880	5880	5880	5880	0
60	20240424	192700	450169860	5880	5880	5880	5880	0
61	20240424	192600	450169860	5880	5880	5880	5880	0
62	20240424	192500	450169860	5880	5880	5880	5880	2833
63	20240424	192400	450169860	5880	5880	5880	5880	0
64	20240424	192300	450169860	5880	5880	5880	5880	0
65	20240424	192200	450169860	5880	5880	5880	5880	0
66	20240424	192100	450169860	5880	5880	5880	5880	0
67	20240424	192000	450169860	5880	5880	5880	5880	0
68	20240424	191900	450169860	5880	5880	5880	5880	0
69	20240424	191800	450169860	5880	5880	5880	5880	0
70	20240424	191700	450169860	5880	5880	5880	5880	0
71	20240424	191600	450169860	5880	5880	5880	5880	0
72	20240424	191500	450169860	5880	5880	5880	5880	0
73	20240424	191400	450169860	5880	5880	5880	5880	0
74	20240424	191300	450169860	5880	5880	5880	5880	0
75	20240424	191200	450169860	5880	5880	5880	5880	0
76	20240424	191100	450169860	5880	5880	5880	5880	0
77	20240424	191000	450169860	5880	5880	5880	5880	0
78	20240424	190900	450169860	5880	5880	5880	5880	0
79	20240424	190800	450169860	5880	5880	5880	5880	0
80	20240424	190700	450169860	5880	5880	5880	5880	0
81	20240424	190600	450169860	5880	5880	5880	5880	0
82	20240424	190500	450169860	5880	5880	5880	5880	0
83	20240424	190400	450169860	5880	5880	5880	5880	0
84	20240424	190300	450169860	5880	5880	5880	5880	0
85	20240424	190200	450169860	5880	5880	5880	5880	0
86	20240424	190100	450169860	5880	5880	5880	5880	0
87	20240424	190000	450169860	5880	5880	5880	5880	0
88	20240424	185900	450169860	5880	5880	5880	5880	0
89	20240424	185800	450169860	5880	5880	5880	5880	0
90	20240424	185700	450169860	5880	5880	5880	5880	0
91	20240424	185600	450169860	5880	5880	5880	5880	0
92	20240424	185500	450169860	5880	5880	5880	5880	2833
93	20240424	185400	450169860	5880	5880	5880	5880	0
94	20240424	185300	450169860	5880	5880	5880	5880	0
95	20240424	185200	450169860	5880	5880	5880	5880	0
96	20240424	185100	450169860	5880	5880	5880	5880	0
97	20240424	185000	450169860	5880	5880	5880	5880	0
98	20240424	184900	450169860	5880	5880	5880	5880	0
99	20240424	184800	450169860	5880	5880	5880	5880	0
100	20240424	184700	450169860	5880	5880	5880	5880	0
101	20240424	184600	450169860	5880	5880	5880	5880	0
102	20240424	184500	450169860	5880	5880	5880	5880	0
103	20240424	184400	450169860	5880	5880	5880	5880	0
104	20240424	184300	450169860	5880	5880	5880	5880	0
105	20240424	184200	450169860	5880	5880	5880	5880	0
106	20240424	184100	450169860	5880	5880	5880	5880	0
107	20240424	184000	450169860	5880	5880	5880	5880	0
108	20240424	183900	450169860	5880	5880	5880	5880	0
109	20240424	183800	450169860	5880	5880	5880	5880	0
110	20240424	183700	450169860	5880	5880	5880	5880	0
111	20240424	183600	450169860	5880	5880	5880	5880	0
112	20240424	183500	450169860	5880	5880	5880	5880	0
113	20240424	183400	450169860	5880	5880	5880	5880	0
114	20240424	183300	450169860	5880	5880	5880	5880	0
115	20240424	183200	450169860	5880	5880	5880	5880	0
116	20240424	183100	450169860	5880	5880	5880	5880	0
117	20240424	183000	450169860	5880	5880	5880	5880	0
118	20240424	182900	450169860	5880	5880	5880	5880	0
119	20240424	182800	450169860	5880	5880	5880	5880	0
120	20240424	182700	450169860	5880	5880	5880	5880	0
121	20240424	182600	450169860	5880	5880	5880	5880	0
122	20240424	182500	450169860	5880	5880	5880	5880	2833
123	20240424	182400	450169860	5880	5880	5880	5880	0
124	20240424	182300	450169860	5880	5880	5880	5880	0
125	20240424	182200	450169860	5880	5880	5880	5880	0
126	20240424	182100	450169860	5880	5880	5880	5880	0
127	20240424	182000	450169860	5880	5880	5880	5880	0
128	20240424	181900	450169860	5880	5880	5880	5880	0
129	20240424	181800	450169860	5880	5880	5880	5880	0
130	20240424	181700	450169860	5880	5880	5880	5880	0
131	20240424	181600	450169860	5880	5880	5880	5880	0
132	20240424	181500	450169860	5880	5880	5880	5880	0
133	20240424	181400	450169860	5880	5880	5880	5880	0
134	20240424	181300	450169860	5880	5880	5880	5880	0
135	20240424	181200	450169860	5880	5880	5880	5880	0
136	20240424	181100	450169860	5880	5880	5880	5880	0
137	20240424	181000	450169860	5880	5880	5880	5880	0
138	20240424	180900	450169860	5880	5880	5880	5880	0
139	20240424	180800	450169860	5880	5880	5880	5880	0
140	20240424	180700	450169860	5880	5880	5880	5880	0
141	20240424	180600	450169860	5880	5880	5880	5880	0
142	20240424	180500	450169860	5880	5880	5880	5880	0
143	20240424	180400	450169860	5880	5880	5880	5880	0
144	20240424	180300	450169860	5880	5880	5880	5880	0
145	20240424	180200	450169860	5880	5880	5880	5880	0
146	20240424	180100	450169860	5880	5880	5880	5880	0
147	20240424	180000	450169860	5880	5880	5880	5880	0
148	20240424	175900	450169860	5880	5880	5880	5880	0
149	20240424	175800	450169860	5880	5880	5880	5880	0
150	20240424	175700	450169860	5880	5880	5880	5880	0
151	20240424	175600	450169860	5880	5880	5880	5880	0
152	20240424	175500	450169860	5880	5880	5880	5880	2833
153	20240424	175400	450169860	5880	5880	5880	5880	0
154	20240424	175300	450169860	5880	5880	5880	5880	0
155	20240424	175200	450169860	5880	5880	5880	5880	0
156	20240424	175100	450169860	5880	5880	5880	5880	0
157	20240424	175000	450169860	5880	5880	5880	5880	0
158	20240424	174900	450169860	5880	5880	5880	5880	0
159	20240424	174800	450169860	5880	5880	5880	5880	0
160	20240424	174700	450169860	5880	5880	5880	5880	0
161	20240424	174600	450169860	5880	5880	5880	5880	0
162	20240424	174500	450169860	5880	5880	5880	5880	0
163	20240424	174400	450169860	5880	5880	5880	5880	0
164	20240424	174300	450169860	5880	5880	5880	5880	0
165	20240424	174200	450169860	5880	5880	5880	5880	0
166	20240424	174100	450169860	5880	5880	5880	5880	0
167	20240424	174000	450169860	5880	5880	5880	5880	0
168	20240424	173900	450169860	5880	5880	5880	5880	0
169	20240424	173800	450169860	5880	5880	5880	5880	0
170	20240424	173700	450169860	5880	5880	5880	5880	0
171	20240424	173600	450169860	5880	5880	5880	5880	0
172	20240424	173500	450169860	5880	5880	5880	5880	0
173	20240424	173400	450169860	5880	5880	5880	5880	0
174	20240424	173300	450169860	5880	5880	5880	5880	0
175	20240424	173200	450169860	5880	5880	5880	5880	0
176	20240424	173100	450169860	5880	5880	5880	5880	0
177	20240424	173000	450169860	5880	5880	5880	5880	0
178	20240424	172900	450169860	5880	5880	5880	5880	0
179	20240424	172800	450169860	5880	5880	5880	5880	0
180	20240424	172700	450169860	5880	5880	5880	5880	0
181	20240424	172600	450169860	5880	5880	5880	5880	0
182	20240424	172500	450169860	5880	5880	5880	5880	2833
183	20240424	172400	450169860	5880	5880	5880	5880	0
184	20240424	172300	450169860	5880	5880	5880	5880	0
185	20240424	172200	450169860	5880	5880	5880	5880	0
186	20240424	172100	450169860	5880	5880	5880	5880	0
187	20240424	172000	450169860	5880	5880	5880	5880	0
188	20240424	171900	450169860	5880	5880	5880	5880	0
189	20240424	171800	450169860	5880	5880	5880	5880	0
190	20240424	171700	450169860	5880	5880	5880	5880	0
191	20240424	171600	450169860	5880	5880	5880	5880	0
192	20240424	171500	450169860	5880	5880	5880	5880	0
193	20240424	171400	450169860	5880	5880	5880	5880	0
194	20240424	171300	450169860	5880	5880	5880	5880	0
195	20240424	171200	450169860	5880	5880	5880	5880	0
196	20240424	171100	450169860	5880	5880	5880	5880	0
197	20240424	171000	450169860	5880	5880	5880	5880	0
198	20240424	170900	450169860	5880	5880	5880	5880	0
199	20240424	170800	450169860	5880	5880	5880	5880	0
200	20240424	170700	450169860	5880	5880	5880	5880	0
201	20240424	170600	450169860	5880	5880	5880	5880	0
202	20240424	170500	450169860	5880	5880	5880	5880	0
203	20240424	170400	450169860	5880	5880	5880	5880	0
204	20240424	170300	450169860	5880	5880	5880	5880	0
205	20240424	170200	450169860	5880	5880	5880	5880	0
206	20240424	170100	450169860	5880	5880	5880	5880	0
207	20240424	170000	450169860	5880	5880	5880	5880	0
208	20240424	165900	450169860	5880	5880	5880	5880	0
209	20240424	165800	450169860	5880	5880	5880	5880	0
210	20240424	165700	450169860	5880	5880	5880	5880	0
211	20240424	165600	450169860	5880	5880	5880	5880	0
212	20240424	165500	450169860	5880	5880	5880	5880	2833
213	20240424	165400	450169860	5880	5880	5880	5880	0
214	20240424	165300	450169860	5880	5880	5880	5880	0
215	20240424	165200	450169860	5880	5880	5880	5880	0
216	20240424	165100	450169860	5880	5880	5880	5880	0
217	20240424	165000	450169860	5880	5880	5880	5880	0
218	20240424	164900	450169860	5880	5880	5880	5880	0
219	20240424	164800	450169860	5880	5880	5880	5880	0
220	20240424	164700	450169860	5880	5880	5880	5880	0
221	20240424	164600	450169860	5880	5880	5880	5880	0
222	20240424	164500	450169860	5880	5880	5880	5880	0
223	20240424	164400	450169860	5880	5880	5880	5880	0
224	20240424	164300	450169860	5880	5880	5880	5880	0
225	20240424	164200	450169860	5880	5880	5880	5880	0
226	20240424	164100	450169860	5880	5880	5880	5880	0
227	20240424	164000	450169860	5880	5880	5880	5880	0
228	20240424	163900	450169860	5880	5880	5880	5880	0
229	20240424	163800	450169860	5880	5880	5880	5880	0
230	20240424	163700	450169860	5880	5880	5880	5880	0
231	20240424	163600	450169860	5880	5880	5880	5880	0
232	20240424	163500	450169860	5880	5880	5880	5880	0
233	20240424	163400	450169860	5880	5880	5880	5880	0
234	20240424	163300	450169860	5880	5880	5880	5880	0
235	20240424	163200	450169860	5880	5880	5880	5880	0
236	20240424	163100	450169860	5880	5880	5880	5880	0
237	20240424	163000	450169860	5880	5880	5880	5880	0
238	20240424	162900	450169860	5880	5880	5880	5880	0
239	20240424	162800	450169860	5880	5880	5880	5880	0
240	20240424	162700	450169860	5880	5880	5880	5880	0
241	20240424	162600	450169860	5880	5880	5880	5880	0
242	20240424	162500	450169860	5880	5880	5880	5880	2833
243	20240424	162400	450169860	5880	5880	5880	5880	0
244	20240424	162300	450169860	5880	5880	5880	5880	0
245	20240424	162200	450169860	5880	5880	5880	5880	0
246	20240424	162100	450169860	5880	5880	5880	5880	0
247	20240424	162000	450169860	5880	5880	5880	5880	0
248	20240424	161900	450169860	5880	5880	5880	5880	0
249	20240424	161800	450169860	5880	5880	5880	5880	0
250	20240424	161700	450169860	5880	5880	5880	5880	0
251	20240424	161600	450169860	5880	5880	5880	5880	0
252	20240424	161500	450169860	5880	5880	5880	5880	0
253	20240424	161400	450169860	5880	5880	5880	5880	0
254	20240424	161300	450169860	5880	5880	5880	5880	0
255	20240424	161200	450169860	5880	5880	5880	5880	0
256	20240424	161100	450169860	5880	5880	5880	5880	0
257	20240424	161000	450169860	5880	5880	5880	5880	0
258	20240424	160900	450169860	5880	5880	5880	5880	0
259	20240424	160800	450169860	5880	5880	5880	5880	0
260	20240424	160700	450169860	5880	5880	5880	5880	0
261	20240424	160600	450169860	5880	5880	5880	5880	0
262	20240424	160500	450169860	5880	5880	5880	5880	0
263	20240424	160400	450169860	5880	5880	5880	5880	0
264	20240424	160300	450169860	5880	5880	5880	5880	0
265	20240424	160200	450169860	5880	5880	5880	5880	0
266	20240424	160100	450169860	5880	5880	5880	5880	0
267	20240424	160000	450169860	5880	5880	5880	5880	0
268	20240424	155900	450169860	5880	5880	5880	5880	0
269	20240424	155800	450169860	5880	5880	5880	5880	0
270	20240424	155700	450169860	5880	5880	5880	5880	0
271	20240424	155600	450169860	5880	5880	5880	5880	0
272	20240424	155500	450169860	5880	5880	5880	5880	2833
273	20240424	155400	450169860	5880	5880	5880	5880	0
274	20240424	155300	450169860	5880	5880	5880	5880	0
275	20240424	155200	450169860	5880	5880	5880	5880	0
276	20240424	155100	450169860	5880	5880	5880	5880	0
277	20240424	155000	450169860	5880	5880	5880	5880	0
278	20240424	154900	450169860	5880	5880	5880	5880	0
279	20240424	154800	450169860	5880	5880	5880	5880	0
280	20240424	154700	450169860	5880	5880	5880	5880	0
281	20240424	154600	450169860	5880	5880	5880	5880	0
282	20240424	154500	450169860	5880	5880	5880	5880	0
283	20240424	154400	450169860	5880	5880	5880	5880	0
284	20240424	154300	450169860	5880	5880	5880	5880	0
285	20240424	154200	450169860	5880	5880	5880	5880	0
286	20240424	154100	450169860	5880	5880	5880	5880	0
287	20240424	154000	450169860	5880	5880	5880	5880	0
288	20240424	153900	450169860	5880	5880	5880	5880	0
289	20240424	153800	450169860	5880	5880	5880	5880	0
290	20240424	153700	450169860	5880	5880	5880	5880	0
291	20240424	153600	450169860	5880	5880	5880	5880	0
292	20240424	153500	450169860	5880	5880	5880	5880	0
293	20240424	153400	450169860	5880	5880	5880	5880	0
294	20240424	153300	450169860	5880	5880	5880	5880	0
295	20240424	153200	450169860	5880	5880	5880	5880	0
296	20240424	153100	450169860	5880	5880	5880	5880	0
297	20240424	153000	450169860	5880	5880	5880	5880	2833
298	20240424	152900	433511820	5910	5910	5910	5910	0
299	20240424	152800	433511820	5910	5910	5910	5910	0
300	20240424	152700	433511820	5910	5910	5910	5910	0
301	20240424	152600	433511820	5910	5910	5910	5910	0
302	20240424	152500	433511820	5910	5910	5910	5910	0
303	20240424	152400	433511820	5910	5910	5910	5910	0
304	20240424	152300	433511820	5910	5910	5910	5910	0
305	20240424	152200	433511820	5910	5910	5910	5910	0
306	20240424	152100	433511820	5910	5910	5910	5910	0
307	20240424	152000	433511820	5910	5910	5910	5910	0
308	20240424	151900	433511820	5910	5910	5910	5910	2
309	20240424	151800	433500000	5910	5900	5910	5900	134
310	20240424	151700	432708900	5900	5880	5900	5880	255
311	20240424	151600	431207670	5870	5880	5880	5870	1188
312	20240424	151500	424230690	5880	5900	5900	5880	19
313	20240424	151400	424118850	5900	5900	5900	5870	1018
314	20240424	151300	418138980	5880	5890	5890	5880	261
315	20240424	151200	416603800	5890	5890	5890	5890	0
316	20240424	151100	416603800	5890	5890	5890	5890	9
317	20240424	151000	416550790	5890	5900	5900	5880	146
318	20240424	150900	415690640	5900	5900	5900	5890	73
319	20240424	150800	415260140	5900	5910	5910	5900	233
320	20240424	150700	413885420	5910	5910	5910	5910	81
321	20240424	150600	413406710	5940	5940	5940	5940	0
322	20240424	150500	413406710	5940	5920	5940	5910	114
323	20240424	150400	412732540	5940	5930	5940	5920	49
324	20240424	150300	412442080	5940	5940	5940	5940	104
325	20240424	150200	411824320	5940	5940	5940	5940	148
326	20240424	150100	410945200	5940	5900	5940	5900	2032
327	20240424	150000	398881840	5930	5900	5930	5900	3195
328	20240424	145900	379960340	5900	5880	5900	5870	106
329	20240424	145800	379337540	5900	5900	5900	5900	1
330	20240424	145700	379331640	5870	5890	5900	5870	509
331	20240424	145600	376329240	5890	5860	5890	5860	178
332	20240424	145500	375286100	5860	5860	5860	5860	0
333	20240424	145400	375286100	5860	5880	5880	5860	106
334	20240424	145300	374663410	5900	5900	5900	5900	0
335	20240424	145200	374663410	5900	5900	5900	5900	0
336	20240424	145100	374663410	5900	5900	5900	5900	2
337	20240424	145000	374651610	5900	5900	5900	5900	16
338	20240424	144900	374557210	5900	5900	5900	5860	175
339	20240424	144800	373526110	5900	5900	5900	5900	0
340	20240424	144700	373526110	5900	5900	5900	5900	0
341	20240424	144600	373526110	5900	5900	5900	5900	0
342	20240424	144500	373526110	5900	5890	5900	5890	21
343	20240424	144400	373402390	5880	5860	5930	5860	5055
344	20240424	144300	343629510	5840	5840	5840	5840	0
345	20240424	144200	343629510	5840	5840	5840	5840	0
346	20240424	144100	343629510	5840	5850	5850	5840	741
347	20240424	144000	339300300	5850	5850	5850	5850	200
348	20240424	143900	338130300	5850	5850	5850	5850	125
349	20240424	143800	337399050	5860	5860	5860	5860	200
350	20240424	143700	336227050	5860	5860	5860	5860	662
351	20240424	143600	332347730	5860	5860	5860	5860	2
352	20240424	143500	332336010	5850	5850	5850	5850	0
353	20240424	143400	332336010	5850	5850	5850	5850	98
354	20240424	143300	331762710	5850	5850	5850	5850	5
355	20240424	143200	331733460	5850	5850	5850	5850	150
356	20240424	143100	330855960	5850	5840	5850	5840	1372
357	20240424	143000	322841280	5820	5820	5820	5820	0
358	20240424	142900	322841280	5820	5820	5820	5820	388
359	20240424	142800	320583120	5820	5820	5820	5820	0
360	20240424	142700	320583120	5820	5820	5820	5820	0
361	20240424	142600	320583120	5820	5820	5820	5820	150
362	20240424	142500	319710120	5820	5820	5820	5820	1
363	20240424	142400	319704300	5810	5820	5820	5810	180
364	20240424	142300	318658490	5820	5820	5820	5820	3
365	20240424	142200	318641030	5810	5810	5810	5810	0
366	20240424	142100	318641030	5810	5810	5810	5810	0
367	20240424	142000	318641030	5810	5820	5820	5810	953
368	20240424	141900	313101860	5840	5840	5840	5840	0
369	20240424	141800	313101860	5840	5840	5840	5840	1
370	20240424	141700	313096020	5840	5840	5840	5840	0
371	20240424	141600	313096020	5840	5840	5840	5840	0
372	20240424	141500	313096020	5840	5840	5840	5840	0
373	20240424	141400	313096020	5840	5840	5840	5840	20
374	20240424	141300	312979220	5840	5840	5840	5840	0
375	20240424	141200	312979220	5840	5840	5840	5840	0
376	20240424	141100	312979220	5840	5840	5840	5840	0
377	20240424	141000	312979220	5840	5840	5840	5840	0
378	20240424	140900	312979220	5840	5820	5840	5820	262
379	20240424	140800	311454340	5840	5840	5840	5840	0
380	20240424	140700	311454340	5840	5840	5840	5840	0
381	20240424	140600	311454340	5840	5840	5840	5840	0
382	20240424	140500	311454340	5840	5840	5840	5840	160
383	20240424	140400	310519940	5840	5840	5840	5840	0
384	20240424	140300	310519940	5840	5840	5840	5840	0
385	20240424	140200	310519940	5840	5840	5840	5840	1
386	20240424	140100	310514100	5840	5840	5840	5840	23
387	20240424	140000	310379780	5840	5840	5840	5840	0
388	20240424	135900	310379780	5840	5840	5840	5840	0
389	20240424	135800	310379780	5840	5840	5840	5840	0
390	20240424	135700	310379780	5840	5830	5840	5830	12
391	20240424	135600	310309730	5840	5840	5840	5840	0
392	20240424	135500	310309730	5840	5840	5840	5840	0
393	20240424	135400	310309730	5840	5840	5840	5840	0
394	20240424	135300	310309730	5840	5840	5840	5840	0
395	20240424	135200	310309730	5840	5840	5840	5840	30
396	20240424	135100	310134530	5840	5840	5840	5840	0
397	20240424	135000	310134530	5840	5840	5840	5840	4
398	20240424	134900	310111170	5820	5820	5820	5820	0
399	20240424	134800	310111170	5820	5820	5820	5820	0
400	20240424	134700	310111170	5820	5820	5820	5820	0
401	20240424	134600	310111170	5820	5840	5840	5820	104
402	20240424	134500	309503890	5840	5840	5840	5840	0
403	20240424	134400	309503890	5840	5840	5840	5840	0
404	20240424	134300	309503890	5840	5840	5840	5840	0
405	20240424	134200	309503890	5840	5840	5840	5840	0
406	20240424	134100	309503890	5840	5840	5840	5840	0
407	20240424	134000	309503890	5840	5840	5840	5840	1
408	20240424	133900	309498050	5820	5820	5820	5820	0
409	20240424	133800	309498050	5820	5820	5820	5820	0
410	20240424	133700	309498050	5820	5820	5820	5820	15
411	20240424	133600	309410750	5840	5840	5840	5840	0
412	20240424	133500	309410750	5840	5840	5840	5840	0
413	20240424	133400	309410750	5840	5840	5840	5840	0
414	20240424	133300	309410750	5840	5840	5840	5840	0
415	20240424	133200	309410750	5840	5840	5840	5840	0
416	20240424	133100	309410750	5840	5840	5840	5840	0
417	20240424	133000	309410750	5840	5820	5840	5820	101
418	20240424	132900	308822910	5840	5830	5840	5830	84
419	20240424	132800	308333170	5820	5820	5820	5820	639
420	20240424	132700	304614190	5820	5820	5820	5820	0
421	20240424	132600	304614190	5820	5820	5820	5820	0
422	20240424	132500	304614190	5820	5820	5820	5820	0
423	20240424	132400	304614190	5820	5820	5820	5820	0
424	20240424	132300	304614190	5820	5820	5820	5820	1
425	20240424	132200	304608370	5820	5820	5820	5820	99
426	20240424	132100	304032190	5820	5820	5820	5820	0
427	20240424	132000	304032190	5820	5820	5820	5820	0
428	20240424	131900	304032190	5820	5820	5820	5820	0
429	20240424	131800	304032190	5820	5820	5820	5820	0
430	20240424	131700	304032190	5820	5820	5820	5820	0
431	20240424	131600	304032190	5820	5820	5820	5820	0
432	20240424	131500	304032190	5820	5820	5820	5820	0
433	20240424	131400	304032190	5820	5820	5820	5820	20
434	20240424	131300	303915790	5820	5820	5820	5820	0
435	20240424	131200	303915790	5820	5820	5820	5820	101
436	20240424	131100	303327970	5820	5820	5820	5820	0
437	20240424	131000	303327970	5820	5820	5820	5820	0
438	20240424	130900	303327970	5820	5820	5820	5820	441
439	20240424	130800	300761350	5820	5820	5820	5820	0
440	20240424	130700	300761350	5820	5820	5820	5820	0
441	20240424	130600	300761350	5820	5820	5820	5820	0
442	20240424	130500	300761350	5820	5820	5820	5820	0
443	20240424	130400	300761350	5820	5820	5820	5820	2
444	20240424	130300	300749710	5820	5820	5820	5820	0
445	20240424	130200	300749710	5820	5820	5820	5820	0
446	20240424	130100	300749710	5820	5820	5820	5820	0
447	20240424	130000	300749710	5820	5820	5820	5820	0
448	20240424	125900	300749710	5820	5820	5820	5820	0
449	20240424	125800	300749710	5820	5820	5820	5820	600
450	20240424	125700	297257710	5840	5840	5840	5840	0
451	20240424	125600	297257710	5840	5840	5840	5840	10
452	20240424	125500	297199310	5840	5840	5840	5840	0
453	20240424	125400	297199310	5840	5840	5840	5840	0
454	20240424	125300	297199310	5840	5840	5840	5840	0
455	20240424	125200	297199310	5840	5840	5840	5840	0
456	20240424	125100	297199310	5840	5840	5840	5840	0
457	20240424	125000	297199310	5840	5840	5840	5840	0
458	20240424	124900	297199310	5840	5840	5840	5840	0
459	20240424	124800	297199310	5840	5840	5840	5840	3
460	20240424	124700	297181790	5820	5820	5820	5820	375
461	20240424	124600	294999290	5820	5820	5820	5820	0
462	20240424	124500	294999290	5820	5820	5820	5820	0
463	20240424	124400	294999290	5820	5820	5820	5820	102
464	20240424	124300	294405650	5840	5840	5840	5840	1
465	20240424	124200	294399810	5820	5830	5830	5820	76
466	20240424	124100	293957360	5830	5830	5830	5830	690
467	20240424	124000	289934660	5850	5850	5850	5850	0
468	20240424	123900	289934660	5850	5850	5850	5850	0
469	20240424	123800	289934660	5850	5850	5850	5850	66
470	20240424	123700	289548560	5840	5840	5840	5840	0
471	20240424	123600	289548560	5840	5840	5840	5840	10
472	20240424	123500	289490160	5830	5830	5830	5830	1
473	20240424	123400	289484330	5850	5850	5850	5850	0
474	20240424	123300	289484330	5850	5850	5850	5850	10
475	20240424	123200	289425830	5850	5840	5850	5830	442
476	20240424	123100	286843720	5850	5850	5850	5850	0
477	20240424	123000	286843720	5850	5850	5850	5850	0
478	20240424	122900	286843720	5850	5850	5850	5850	2
479	20240424	122800	286832020	5830	5830	5830	5830	0
480	20240424	122700	286832020	5830	5830	5830	5830	100
481	20240424	122600	286249020	5830	5830	5830	5830	0
482	20240424	122500	286249020	5830	5830	5830	5830	225
483	20240424	122400	284937270	5830	5830	5830	5830	50
484	20240424	122300	284645770	5840	5840	5840	5840	81
485	20240424	122200	284172730	5840	5840	5840	5840	31
486	20240424	122100	283991690	5850	5850	5850	5850	0
487	20240424	122000	283991690	5850	5850	5850	5850	0
488	20240424	121900	283991690	5850	5850	5850	5850	0
489	20240424	121800	283991690	5850	5850	5850	5850	0
490	20240424	121700	283991690	5850	5850	5850	5850	0
491	20240424	121600	283991690	5850	5850	5850	5850	0
492	20240424	121500	283991690	5850	5850	5850	5850	0
493	20240424	121400	283991690	5850	5850	5850	5850	0
494	20240424	121300	283991690	5850	5850	5850	5850	0
495	20240424	121200	283991690	5850	5850	5850	5850	3
496	20240424	121100	283974140	5850	5850	5850	5850	1
497	20240424	121000	283968290	5840	5840	5840	5840	0
498	20240424	120900	283968290	5840	5840	5840	5840	0
499	20240424	120800	283968290	5840	5840	5840	5840	2
500	20240424	120700	283956610	5850	5850	5850	5850	0
501	20240424	120600	283956610	5850	5850	5850	5850	4
502	20240424	120500	283933210	5850	5850	5850	5850	0
503	20240424	120400	283933210	5850	5850	5850	5850	0
504	20240424	120300	283933210	5850	5850	5850	5850	254
505	20240424	120200	282447310	5850	5860	5860	5850	532
506	20240424	120100	279334620	5860	5860	5860	5860	451
507	20240424	120000	276691760	5860	5860	5860	5860	62
508	20240424	115900	276328440	5870	5850	5870	5850	13
509	20240424	115800	276252350	5870	5870	5870	5870	1
510	20240424	115700	276246480	5850	5850	5850	5850	255
511	20240424	115600	274754730	5850	5850	5850	5850	1
512	20240424	115500	274748880	5850	5870	5870	5850	501
513	20240424	115400	271818010	5860	5860	5860	5860	10
514	20240424	115300	271759410	5850	5850	5850	5850	6
515	20240424	115200	271724310	5870	5870	5870	5870	0
516	20240424	115100	271724310	5870	5870	5870	5870	0
517	20240424	115000	271724310	5870	5850	5870	5850	81
518	20240424	114900	271249840	5870	5870	5870	5870	0
519	20240424	114800	271249840	5870	5870	5870	5870	0
520	20240424	114700	271249840	5870	5870	5870	5870	0
521	20240424	114600	271249840	5870	5870	5870	5870	1
522	20240424	114500	271243970	5830	5830	5830	5830	0
523	20240424	114400	271243970	5830	5830	5830	5830	51
524	20240424	114300	270946640	5870	5870	5870	5870	19
525	20240424	114200	270835110	5870	5870	5870	5870	0
526	20240424	114100	270835110	5870	5870	5870	5830	14
527	20240424	114000	270753120	5860	5860	5860	5860	196
528	20240424	113900	269604560	5860	5860	5860	5860	0
529	20240424	113800	269604560	5860	5860	5860	5860	500
530	20240424	113700	266674560	5860	5860	5860	5860	6
531	20240424	113600	266639400	5860	5860	5860	5860	0
532	20240424	113500	266639400	5860	5860	5860	5860	0
533	20240424	113400	266639400	5860	5860	5860	5860	0
534	20240424	113300	266639400	5860	5860	5860	5860	0
535	20240424	113200	266639400	5860	5860	5860	5820	1046
536	20240424	113100	260519990	5860	5860	5860	5860	7
537	20240424	113000	260478970	5860	5830	5860	5820	79
538	20240424	112900	260018490	5860	5850	5860	5850	3
539	20240424	112800	260000920	5860	5860	5860	5860	1
540	20240424	112700	259995060	5870	5880	5880	5820	1130
541	20240424	112600	253406460	5880	5880	5880	5880	257
542	20240424	112500	251895300	5880	5870	5880	5870	80
543	20240424	112400	251425560	5870	5870	5870	5870	0
544	20240424	112300	251425560	5870	5860	5870	5860	1000
545	20240424	112200	245555570	5870	5870	5870	5870	0
546	20240424	112100	245555570	5870	5870	5870	5870	0
547	20240424	112000	245555570	5870	5870	5870	5870	0
548	20240424	111900	245555570	5870	5870	5870	5870	0
549	20240424	111800	245555570	5870	5860	5870	5860	51
550	20240424	111700	245256700	5840	5840	5840	5840	0
551	20240424	111600	245256700	5840	5840	5840	5840	927
552	20240424	111500	239843020	5830	5840	5840	5830	883
553	20240424	111400	234693400	5830	5830	5830	5830	0
554	20240424	111300	234693400	5830	5830	5830	5830	287
555	20240424	111200	233020190	5880	5880	5880	5880	0
556	20240424	111100	233020190	5880	5870	5880	5870	10
557	20240424	111000	232961480	5870	5830	5880	5830	4547
558	20240424	110900	206340090	5830	5820	5830	5820	2
559	20240424	110800	206328440	5830	5830	5830	5830	1727
560	20240424	110700	196260030	5830	5810	5830	5810	529
561	20240424	110600	193181280	5810	5800	5810	5800	119
562	20240424	110500	192490010	5790	5790	5790	5790	19
563	20240424	110400	192380000	5790	5790	5790	5790	1
564	20240424	110300	192374210	5780	5780	5780	5780	1800
565	20240424	110200	181970210	5790	5790	5790	5790	0
566	20240424	110100	181970210	5790	5790	5790	5790	0
567	20240424	110000	181970210	5790	5790	5790	5790	206
568	20240424	105900	180777470	5790	5800	5800	5790	941
569	20240424	105800	175327530	5810	5810	5810	5810	200
570	20240424	105700	174165530	5820	5820	5820	5820	2
571	20240424	105600	174153890	5820	5820	5820	5820	0
572	20240424	105500	174153890	5820	5810	5820	5810	204
573	20240424	105400	172968610	5820	5820	5820	5820	2
574	20240424	105300	172956970	5810	5810	5810	5810	0
575	20240424	105200	172956970	5810	5810	5810	5810	10
576	20240424	105100	172898870	5820	5800	5820	5800	12
577	20240424	105000	172829150	5820	5820	5820	5820	0
578	20240424	104900	172829150	5820	5820	5820	5820	82
579	20240424	104800	172351910	5820	5810	5820	5810	11
580	20240424	104700	172287990	5800	5800	5800	5800	0
581	20240424	104600	172287990	5800	5800	5800	5800	0
582	20240424	104500	172287990	5800	5810	5820	5800	192
583	20240424	104400	171174360	5800	5800	5800	5800	111
584	20240424	104300	170530560	5800	5800	5800	5800	0
585	20240424	104200	170530560	5800	5800	5800	5800	0
586	20240424	104100	170530560	5800	5800	5800	5800	13
587	20240424	104000	170455160	5820	5820	5820	5820	0
588	20240424	103900	170455160	5820	5820	5820	5820	2
589	20240424	103800	170443520	5820	5820	5820	5820	1
590	20240424	103700	170437700	5810	5800	5810	5800	318
591	20240424	103600	168590220	5790	5790	5790	5790	0
592	20240424	103500	168590220	5790	5790	5790	5790	22
593	20240424	103400	168462840	5800	5800	5800	5800	32
594	20240424	103300	168277240	5800	5820	5820	5800	118
595	20240424	103200	167592480	5800	5840	5840	5800	1256
596	20240424	103100	160259680	5830	5790	5830	5790	1508
597	20240424	103000	151477300	5790	5810	5820	5790	1038
598	20240424	102900	145450420	5800	5790	5800	5780	1061
599	20240424	102800	139299630	5780	5750	5780	5750	536
600	20240424	102700	136208880	5750	5750	5750	5750	1
601	20240424	102600	136203130	5770	5770	5770	5770	124
602	20240424	102500	135487650	5770	5770	5770	5770	0
603	20240424	102400	135487650	5770	5770	5770	5770	0
604	20240424	102300	135487650	5770	5770	5770	5770	0
605	20240424	102200	135487650	5770	5770	5770	5770	1
606	20240424	102100	135481880	5760	5760	5760	5760	0
607	20240424	102000	135481880	5760	5760	5760	5760	10
608	20240424	101900	135424280	5750	5750	5750	5750	103
609	20240424	101800	134832030	5750	5750	5750	5750	5
610	20240424	101700	134803280	5750	5770	5770	5750	181
611	20240424	101600	133760330	5760	5760	5760	5760	308
612	20240424	101500	131986250	5760	5760	5760	5760	0
613	20240424	101400	131986250	5760	5760	5760	5760	0
614	20240424	101300	131986250	5760	5760	5760	5760	0
615	20240424	101200	131986250	5760	5760	5760	5760	0
616	20240424	101100	131986250	5760	5760	5760	5760	0
617	20240424	101000	131986250	5760	5760	5760	5760	0
618	20240424	100900	131986250	5760	5760	5760	5760	0
619	20240424	100800	131986250	5760	5740	5760	5740	718
620	20240424	100700	127859230	5700	5700	5700	5700	0
621	20240424	100600	127859230	5700	5700	5700	5700	300
622	20240424	100500	126149230	5750	5750	5750	5750	1
623	20240424	100400	126143480	5750	5750	5750	5750	0
624	20240424	100300	126143480	5750	5740	5750	5700	706
625	20240424	100200	122094040	5750	5750	5750	5750	0
626	20240424	100100	122094040	5750	5750	5750	5750	0
627	20240424	100000	122094040	5750	5770	5770	5750	677
628	20240424	095900	118197750	5790	5760	5790	5760	585
629	20240424	095800	114820390	5750	5750	5750	5750	1
630	20240424	095700	114814640	5760	5770	5770	5730	507
631	20240424	095600	111909340	5770	5770	5770	5770	2
632	20240424	095500	111897800	5770	5770	5770	5770	0
633	20240424	095400	111897800	5770	5760	5770	5760	164
634	20240424	095300	110951560	5740	5740	5770	5740	1946
635	20240424	095200	99754900	5740	5730	5740	5730	7
636	20240424	095100	99714780	5690	5690	5690	5690	0
637	20240424	095000	99714780	5690	5690	5690	5690	0
638	20240424	094900	99714780	5690	5690	5690	5690	1
639	20240424	094800	99709090	5710	5710	5710	5710	0
640	20240424	094700	99709090	5710	5700	5710	5700	251
641	20240424	094600	98277380	5710	5710	5710	5710	246
642	20240424	094500	96872720	5740	5740	5740	5740	1
643	20240424	094400	96866980	5740	5740	5740	5740	0
644	20240424	094300	96866980	5740	5740	5740	5740	1
645	20240424	094200	96861240	5740	5700	5750	5700	1852
646	20240424	094100	86240480	5700	5700	5710	5700	1220
647	20240424	094000	79284280	5710	5710	5710	5710	1
648	20240424	093900	79278570	5710	5710	5710	5710	17
649	20240424	093800	79181500	5680	5690	5690	5680	200
650	20240424	093700	78045200	5680	5680	5680	5680	151
651	20240424	093600	77187520	5680	5680	5680	5680	0
652	20240424	093500	77187520	5680	5680	5680	5680	175
653	20240424	093400	76193520	5700	5700	5700	5700	0
654	20240424	093300	76193520	5700	5700	5700	5700	350
655	20240424	093200	74198520	5700	5720	5720	5700	891
656	20240424	093100	69116100	5710	5710	5720	5710	170
657	20240424	093000	68145200	5700	5700	5700	5700	1149
658	20240424	092900	61595900	5680	5680	5680	5680	70
659	20240424	092800	61198300	5700	5690	5700	5690	22
660	20240424	092700	61073100	5690	5690	5690	5690	1
661	20240424	092600	61067410	5700	5690	5700	5690	722
662	20240424	092500	56959220	5690	5690	5690	5690	0
663	20240424	092400	56959220	5690	5690	5690	5690	0
664	20240424	092300	56959220	5690	5650	5700	5650	1497
665	20240424	092200	48456670	5670	5650	5670	5650	1357
666	20240424	092100	40774410	5650	5650	5650	5650	0
667	20240424	092000	40774410	5650	5650	5650	5650	1
668	20240424	091900	40768760	5650	5650	5650	5650	0
669	20240424	091800	40768760	5650	5650	5650	5650	4
670	20240424	091700	40746160	5660	5660	5660	5660	0
671	20240424	091600	40746160	5660	5660	5660	5660	0
672	20240424	091500	40746160	5660	5660	5660	5660	0
673	20240424	091400	40746160	5660	5660	5660	5660	6
674	20240424	091300	40712200	5620	5630	5630	5620	1268
675	20240424	091200	33573410	5640	5640	5640	5640	300
676	20240424	091100	31881410	5670	5630	5670	5630	502
677	20240424	091000	29055070	5630	5660	5670	5630	697
678	20240424	090900	25115730	5670	5670	5670	5670	1
679	20240424	090800	25110060	5670	5670	5670	5670	9
680	20240424	090700	25059030	5670	5660	5670	5660	1118
681	20240424	090600	18723960	5660	5610	5660	5610	54
682	20240424	090500	18419670	5650	5650	5650	5650	178
683	20240424	090400	17413970	5630	5630	5630	5620	375
684	20240424	090300	15302790	5630	5610	5630	5610	496
685	20240424	090200	12517240	5610	5570	5610	5550	1819
686	20240424	090100	2401890	5620	5620	5620	5620	1
687	20240424	090000	2396270	5620	5630	5630	5600	426