KissMeData/419120/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	213200	411782690	8930	8930	8930	8930	965
3	20240424	213100	411782690	8930	8930	8930	8930	0
4	20240424	213000	411782690	8930	8930	8930	8930	0
5	20240424	212900	411782690	8930	8930	8930	8930	0
6	20240424	212800	411782690	8930	8930	8930	8930	0
7	20240424	212700	411782690	8930	8930	8930	8930	0
8	20240424	212600	411782690	8930	8930	8930	8930	0
9	20240424	212500	411782690	8930	8930	8930	8930	0
10	20240424	212400	411782690	8930	8930	8930	8930	0
11	20240424	212300	411782690	8930	8930	8930	8930	0
12	20240424	212200	411782690	8930	8930	8930	8930	0
13	20240424	212100	411782690	8930	8930	8930	8930	0
14	20240424	212000	411782690	8930	8930	8930	8930	0
15	20240424	211900	411782690	8930	8930	8930	8930	0
16	20240424	211800	411782690	8930	8930	8930	8930	0
17	20240424	211700	411782690	8930	8930	8930	8930	0
18	20240424	211600	411782690	8930	8930	8930	8930	0
19	20240424	211500	411782690	8930	8930	8930	8930	0
20	20240424	211400	411782690	8930	8930	8930	8930	0
21	20240424	211300	411782690	8930	8930	8930	8930	0
22	20240424	211200	411782690	8930	8930	8930	8930	0
23	20240424	211100	411782690	8930	8930	8930	8930	0
24	20240424	211000	411782690	8930	8930	8930	8930	0
25	20240424	210900	411782690	8930	8930	8930	8930	0
26	20240424	210800	411782690	8930	8930	8930	8930	0
27	20240424	210700	411782690	8930	8930	8930	8930	0
28	20240424	210600	411782690	8930	8930	8930	8930	0
29	20240424	210500	411782690	8930	8930	8930	8930	0
30	20240424	210400	411782690	8930	8930	8930	8930	0
31	20240424	210300	411782690	8930	8930	8930	8930	0
32	20240424	210200	411782690	8930	8930	8930	8930	965
33	20240424	210100	411782690	8930	8930	8930	8930	0
34	20240424	210000	411782690	8930	8930	8930	8930	0
35	20240424	205900	411782690	8930	8930	8930	8930	0
36	20240424	205800	411782690	8930	8930	8930	8930	0
37	20240424	205700	411782690	8930	8930	8930	8930	0
38	20240424	205600	411782690	8930	8930	8930	8930	0
39	20240424	205500	411782690	8930	8930	8930	8930	0
40	20240424	205400	411782690	8930	8930	8930	8930	0
41	20240424	205300	411782690	8930	8930	8930	8930	0
42	20240424	205200	411782690	8930	8930	8930	8930	0
43	20240424	205100	411782690	8930	8930	8930	8930	0
44	20240424	205000	411782690	8930	8930	8930	8930	0
45	20240424	204900	411782690	8930	8930	8930	8930	0
46	20240424	204800	411782690	8930	8930	8930	8930	0
47	20240424	204700	411782690	8930	8930	8930	8930	0
48	20240424	204600	411782690	8930	8930	8930	8930	0
49	20240424	204500	411782690	8930	8930	8930	8930	0
50	20240424	204400	411782690	8930	8930	8930	8930	0
51	20240424	204300	411782690	8930	8930	8930	8930	0
52	20240424	204200	411782690	8930	8930	8930	8930	0
53	20240424	204100	411782690	8930	8930	8930	8930	0
54	20240424	204000	411782690	8930	8930	8930	8930	0
55	20240424	203900	411782690	8930	8930	8930	8930	0
56	20240424	203800	411782690	8930	8930	8930	8930	0
57	20240424	203700	411782690	8930	8930	8930	8930	0
58	20240424	203600	411782690	8930	8930	8930	8930	0
59	20240424	203500	411782690	8930	8930	8930	8930	0
60	20240424	203400	411782690	8930	8930	8930	8930	0
61	20240424	203300	411782690	8930	8930	8930	8930	0
62	20240424	203200	411782690	8930	8930	8930	8930	965
63	20240424	203100	411782690	8930	8930	8930	8930	0
64	20240424	203000	411782690	8930	8930	8930	8930	0
65	20240424	202900	411782690	8930	8930	8930	8930	0
66	20240424	202800	411782690	8930	8930	8930	8930	0
67	20240424	202700	411782690	8930	8930	8930	8930	0
68	20240424	202600	411782690	8930	8930	8930	8930	0
69	20240424	202500	411782690	8930	8930	8930	8930	0
70	20240424	202400	411782690	8930	8930	8930	8930	0
71	20240424	202300	411782690	8930	8930	8930	8930	0
72	20240424	202200	411782690	8930	8930	8930	8930	0
73	20240424	202100	411782690	8930	8930	8930	8930	0
74	20240424	202000	411782690	8930	8930	8930	8930	0
75	20240424	201900	411782690	8930	8930	8930	8930	0
76	20240424	201800	411782690	8930	8930	8930	8930	0
77	20240424	201700	411782690	8930	8930	8930	8930	0
78	20240424	201600	411782690	8930	8930	8930	8930	0
79	20240424	201500	411782690	8930	8930	8930	8930	0
80	20240424	201400	411782690	8930	8930	8930	8930	0
81	20240424	201300	411782690	8930	8930	8930	8930	0
82	20240424	201200	411782690	8930	8930	8930	8930	0
83	20240424	201100	411782690	8930	8930	8930	8930	0
84	20240424	201000	411782690	8930	8930	8930	8930	0
85	20240424	200900	411782690	8930	8930	8930	8930	0
86	20240424	200800	411782690	8930	8930	8930	8930	0
87	20240424	200700	411782690	8930	8930	8930	8930	0
88	20240424	200600	411782690	8930	8930	8930	8930	0
89	20240424	200500	411782690	8930	8930	8930	8930	0
90	20240424	200400	411782690	8930	8930	8930	8930	0
91	20240424	200300	411782690	8930	8930	8930	8930	0
92	20240424	200200	411782690	8930	8930	8930	8930	965
93	20240424	200100	411782690	8930	8930	8930	8930	0
94	20240424	200000	411782690	8930	8930	8930	8930	0
95	20240424	195900	411782690	8930	8930	8930	8930	0
96	20240424	195800	411782690	8930	8930	8930	8930	0
97	20240424	195700	411782690	8930	8930	8930	8930	0
98	20240424	195600	411782690	8930	8930	8930	8930	0
99	20240424	195500	411782690	8930	8930	8930	8930	0
100	20240424	195400	411782690	8930	8930	8930	8930	0
101	20240424	195300	411782690	8930	8930	8930	8930	0
102	20240424	195200	411782690	8930	8930	8930	8930	0
103	20240424	195100	411782690	8930	8930	8930	8930	0
104	20240424	195000	411782690	8930	8930	8930	8930	0
105	20240424	194900	411782690	8930	8930	8930	8930	0
106	20240424	194800	411782690	8930	8930	8930	8930	0
107	20240424	194700	411782690	8930	8930	8930	8930	0
108	20240424	194600	411782690	8930	8930	8930	8930	0
109	20240424	194500	411782690	8930	8930	8930	8930	0
110	20240424	194400	411782690	8930	8930	8930	8930	0
111	20240424	194300	411782690	8930	8930	8930	8930	0
112	20240424	194200	411782690	8930	8930	8930	8930	0
113	20240424	194100	411782690	8930	8930	8930	8930	0
114	20240424	194000	411782690	8930	8930	8930	8930	0
115	20240424	193900	411782690	8930	8930	8930	8930	0
116	20240424	193800	411782690	8930	8930	8930	8930	0
117	20240424	193700	411782690	8930	8930	8930	8930	0
118	20240424	193600	411782690	8930	8930	8930	8930	0
119	20240424	193500	411782690	8930	8930	8930	8930	0
120	20240424	193400	411782690	8930	8930	8930	8930	0
121	20240424	193300	411782690	8930	8930	8930	8930	0
122	20240424	193200	411782690	8930	8930	8930	8930	965
123	20240424	193100	411782690	8930	8930	8930	8930	0
124	20240424	193000	411782690	8930	8930	8930	8930	0
125	20240424	192900	411782690	8930	8930	8930	8930	0
126	20240424	192800	411782690	8930	8930	8930	8930	0
127	20240424	192700	411782690	8930	8930	8930	8930	0
128	20240424	192600	411782690	8930	8930	8930	8930	0
129	20240424	192500	411782690	8930	8930	8930	8930	0
130	20240424	192400	411782690	8930	8930	8930	8930	0
131	20240424	192300	411782690	8930	8930	8930	8930	0
132	20240424	192200	411782690	8930	8930	8930	8930	0
133	20240424	192100	411782690	8930	8930	8930	8930	0
134	20240424	192000	411782690	8930	8930	8930	8930	0
135	20240424	191900	411782690	8930	8930	8930	8930	0
136	20240424	191800	411782690	8930	8930	8930	8930	0
137	20240424	191700	411782690	8930	8930	8930	8930	0
138	20240424	191600	411782690	8930	8930	8930	8930	0
139	20240424	191500	411782690	8930	8930	8930	8930	0
140	20240424	191400	411782690	8930	8930	8930	8930	0
141	20240424	191300	411782690	8930	8930	8930	8930	0
142	20240424	191200	411782690	8930	8930	8930	8930	0
143	20240424	191100	411782690	8930	8930	8930	8930	0
144	20240424	191000	411782690	8930	8930	8930	8930	0
145	20240424	190900	411782690	8930	8930	8930	8930	0
146	20240424	190800	411782690	8930	8930	8930	8930	0
147	20240424	190700	411782690	8930	8930	8930	8930	0
148	20240424	190600	411782690	8930	8930	8930	8930	0
149	20240424	190500	411782690	8930	8930	8930	8930	0
150	20240424	190400	411782690	8930	8930	8930	8930	0
151	20240424	190300	411782690	8930	8930	8930	8930	0
152	20240424	190200	411782690	8930	8930	8930	8930	965
153	20240424	190100	411782690	8930	8930	8930	8930	0
154	20240424	190000	411782690	8930	8930	8930	8930	0
155	20240424	185900	411782690	8930	8930	8930	8930	0
156	20240424	185800	411782690	8930	8930	8930	8930	0
157	20240424	185700	411782690	8930	8930	8930	8930	0
158	20240424	185600	411782690	8930	8930	8930	8930	0
159	20240424	185500	411782690	8930	8930	8930	8930	0
160	20240424	185400	411782690	8930	8930	8930	8930	0
161	20240424	185300	411782690	8930	8930	8930	8930	0
162	20240424	185200	411782690	8930	8930	8930	8930	0
163	20240424	185100	411782690	8930	8930	8930	8930	0
164	20240424	185000	411782690	8930	8930	8930	8930	0
165	20240424	184900	411782690	8930	8930	8930	8930	0
166	20240424	184800	411782690	8930	8930	8930	8930	0
167	20240424	184700	411782690	8930	8930	8930	8930	0
168	20240424	184600	411782690	8930	8930	8930	8930	0
169	20240424	184500	411782690	8930	8930	8930	8930	0
170	20240424	184400	411782690	8930	8930	8930	8930	0
171	20240424	184300	411782690	8930	8930	8930	8930	0
172	20240424	184200	411782690	8930	8930	8930	8930	0
173	20240424	184100	411782690	8930	8930	8930	8930	0
174	20240424	184000	411782690	8930	8930	8930	8930	0
175	20240424	183900	411782690	8930	8930	8930	8930	0
176	20240424	183800	411782690	8930	8930	8930	8930	0
177	20240424	183700	411782690	8930	8930	8930	8930	0
178	20240424	183600	411782690	8930	8930	8930	8930	0
179	20240424	183500	411782690	8930	8930	8930	8930	0
180	20240424	183400	411782690	8930	8930	8930	8930	0
181	20240424	183300	411782690	8930	8930	8930	8930	0
182	20240424	183200	411782690	8930	8930	8930	8930	965
183	20240424	183100	411782690	8930	8930	8930	8930	0
184	20240424	183000	411782690	8930	8930	8930	8930	0
185	20240424	182900	411782690	8930	8930	8930	8930	0
186	20240424	182800	411782690	8930	8930	8930	8930	0
187	20240424	182700	411782690	8930	8930	8930	8930	0
188	20240424	182600	411782690	8930	8930	8930	8930	0
189	20240424	182500	411782690	8930	8930	8930	8930	0
190	20240424	182400	411782690	8930	8930	8930	8930	0
191	20240424	182300	411782690	8930	8930	8930	8930	0
192	20240424	182200	411782690	8930	8930	8930	8930	0
193	20240424	182100	411782690	8930	8930	8930	8930	0
194	20240424	182000	411782690	8930	8930	8930	8930	0
195	20240424	181900	411782690	8930	8930	8930	8930	0
196	20240424	181800	411782690	8930	8930	8930	8930	0
197	20240424	181700	411782690	8930	8930	8930	8930	0
198	20240424	181600	411782690	8930	8930	8930	8930	0
199	20240424	181500	411782690	8930	8930	8930	8930	0
200	20240424	181400	411782690	8930	8930	8930	8930	0
201	20240424	181300	411782690	8930	8930	8930	8930	0
202	20240424	181200	411782690	8930	8930	8930	8930	0
203	20240424	181100	411782690	8930	8930	8930	8930	0
204	20240424	181000	411782690	8930	8930	8930	8930	0
205	20240424	180900	411782690	8930	8930	8930	8930	0
206	20240424	180800	411782690	8930	8930	8930	8930	0
207	20240424	180700	411782690	8930	8930	8930	8930	0
208	20240424	180600	411782690	8930	8930	8930	8930	0
209	20240424	180500	411782690	8930	8930	8930	8930	0
210	20240424	180400	411782690	8930	8930	8930	8930	0
211	20240424	180300	411782690	8930	8930	8930	8930	0
212	20240424	180200	411782690	8930	8930	8930	8930	965
213	20240424	180100	411782690	8930	8930	8930	8930	0
214	20240424	180000	411782690	8930	8930	8930	8930	0
215	20240424	175900	411782690	8930	8930	8930	8930	0
216	20240424	175800	411782690	8930	8930	8930	8930	0
217	20240424	175700	411782690	8930	8930	8930	8930	0
218	20240424	175600	411782690	8930	8930	8930	8930	0
219	20240424	175500	411782690	8930	8930	8930	8930	0
220	20240424	175400	411782690	8930	8930	8930	8930	0
221	20240424	175300	411782690	8930	8930	8930	8930	0
222	20240424	175200	411782690	8930	8930	8930	8930	0
223	20240424	175100	411782690	8930	8930	8930	8930	0
224	20240424	175000	411782690	8930	8930	8930	8930	0
225	20240424	174900	411782690	8930	8930	8930	8930	0
226	20240424	174800	411782690	8930	8930	8930	8930	0
227	20240424	174700	411782690	8930	8930	8930	8930	0
228	20240424	174600	411782690	8930	8930	8930	8930	0
229	20240424	174500	411782690	8930	8930	8930	8930	0
230	20240424	174400	411782690	8930	8930	8930	8930	0
231	20240424	174300	411782690	8930	8930	8930	8930	0
232	20240424	174200	411782690	8930	8930	8930	8930	0
233	20240424	174100	411782690	8930	8930	8930	8930	0
234	20240424	174000	411782690	8930	8930	8930	8930	0
235	20240424	173900	411782690	8930	8930	8930	8930	0
236	20240424	173800	411782690	8930	8930	8930	8930	0
237	20240424	173700	411782690	8930	8930	8930	8930	0
238	20240424	173600	411782690	8930	8930	8930	8930	0
239	20240424	173500	411782690	8930	8930	8930	8930	0
240	20240424	173400	411782690	8930	8930	8930	8930	0
241	20240424	173300	411782690	8930	8930	8930	8930	0
242	20240424	173200	411782690	8930	8930	8930	8930	965
243	20240424	173100	411782690	8930	8930	8930	8930	0
244	20240424	173000	411782690	8930	8930	8930	8930	0
245	20240424	172900	411782690	8930	8930	8930	8930	0
246	20240424	172800	411782690	8930	8930	8930	8930	0
247	20240424	172700	411782690	8930	8930	8930	8930	0
248	20240424	172600	411782690	8930	8930	8930	8930	0
249	20240424	172500	411782690	8930	8930	8930	8930	0
250	20240424	172400	411782690	8930	8930	8930	8930	0
251	20240424	172300	411782690	8930	8930	8930	8930	0
252	20240424	172200	411782690	8930	8930	8930	8930	0
253	20240424	172100	411782690	8930	8930	8930	8930	0
254	20240424	172000	411782690	8930	8930	8930	8930	0
255	20240424	171900	411782690	8930	8930	8930	8930	0
256	20240424	171800	411782690	8930	8930	8930	8930	0
257	20240424	171700	411782690	8930	8930	8930	8930	0
258	20240424	171600	411782690	8930	8930	8930	8930	0
259	20240424	171500	411782690	8930	8930	8930	8930	0
260	20240424	171400	411782690	8930	8930	8930	8930	0
261	20240424	171300	411782690	8930	8930	8930	8930	0
262	20240424	171200	411782690	8930	8930	8930	8930	0
263	20240424	171100	411782690	8930	8930	8930	8930	0
264	20240424	171000	411782690	8930	8930	8930	8930	0
265	20240424	170900	411782690	8930	8930	8930	8930	0
266	20240424	170800	411782690	8930	8930	8930	8930	0
267	20240424	170700	411782690	8930	8930	8930	8930	0
268	20240424	170600	411782690	8930	8930	8930	8930	0
269	20240424	170500	411782690	8930	8930	8930	8930	0
270	20240424	170400	411782690	8930	8930	8930	8930	0
271	20240424	170300	411782690	8930	8930	8930	8930	0
272	20240424	170200	411782690	8930	8930	8930	8930	965
273	20240424	170100	411782690	8930	8930	8930	8930	0
274	20240424	170000	411782690	8930	8930	8930	8930	0
275	20240424	165900	411782690	8930	8930	8930	8930	0
276	20240424	165800	411782690	8930	8930	8930	8930	0
277	20240424	165700	411782690	8930	8930	8930	8930	0
278	20240424	165600	411782690	8930	8930	8930	8930	0
279	20240424	165500	411782690	8930	8930	8930	8930	0
280	20240424	165400	411782690	8930	8930	8930	8930	0
281	20240424	165300	411782690	8930	8930	8930	8930	0
282	20240424	165200	411782690	8930	8930	8930	8930	0
283	20240424	165100	411782690	8930	8930	8930	8930	0
284	20240424	165000	411782690	8930	8930	8930	8930	0
285	20240424	164900	411782690	8930	8930	8930	8930	0
286	20240424	164800	411782690	8930	8930	8930	8930	0
287	20240424	164700	411782690	8930	8930	8930	8930	0
288	20240424	164600	411782690	8930	8930	8930	8930	0
289	20240424	164500	411782690	8930	8930	8930	8930	0
290	20240424	164400	411782690	8930	8930	8930	8930	0
291	20240424	164300	411782690	8930	8930	8930	8930	0
292	20240424	164200	411782690	8930	8930	8930	8930	0
293	20240424	164100	411782690	8930	8930	8930	8930	0
294	20240424	164000	411782690	8930	8930	8930	8930	0
295	20240424	163900	411782690	8930	8930	8930	8930	0
296	20240424	163800	411782690	8930	8930	8930	8930	0
297	20240424	163700	411782690	8930	8930	8930	8930	0
298	20240424	163600	411782690	8930	8930	8930	8930	0
299	20240424	163500	411782690	8930	8930	8930	8930	0
300	20240424	163400	411782690	8930	8930	8930	8930	0
301	20240424	163300	411782690	8930	8930	8930	8930	0
302	20240424	163200	411782690	8930	8930	8930	8930	965
303	20240424	163100	411782690	8930	8930	8930	8930	0
304	20240424	163000	411782690	8930	8930	8930	8930	0
305	20240424	162900	411782690	8930	8930	8930	8930	0
306	20240424	162800	411782690	8930	8930	8930	8930	0
307	20240424	162700	411782690	8930	8930	8930	8930	0
308	20240424	162600	411782690	8930	8930	8930	8930	0
309	20240424	162500	411782690	8930	8930	8930	8930	0
310	20240424	162400	411782690	8930	8930	8930	8930	0
311	20240424	162300	411782690	8930	8930	8930	8930	0
312	20240424	162200	411782690	8930	8930	8930	8930	0
313	20240424	162100	411782690	8930	8930	8930	8930	0
314	20240424	162000	411782690	8930	8930	8930	8930	0
315	20240424	161900	411782690	8930	8930	8930	8930	0
316	20240424	161800	411782690	8930	8930	8930	8930	0
317	20240424	161700	411782690	8930	8930	8930	8930	0
318	20240424	161600	411782690	8930	8930	8930	8930	0
319	20240424	161500	411782690	8930	8930	8930	8930	0
320	20240424	161400	411782690	8930	8930	8930	8930	0
321	20240424	161300	411782690	8930	8930	8930	8930	0
322	20240424	161200	411782690	8930	8930	8930	8930	0
323	20240424	161100	411782690	8930	8930	8930	8930	0
324	20240424	161000	411782690	8930	8930	8930	8930	0
325	20240424	160900	411782690	8930	8930	8930	8930	0
326	20240424	160800	411782690	8930	8930	8930	8930	0
327	20240424	160700	411782690	8930	8930	8930	8930	0
328	20240424	160600	411782690	8930	8930	8930	8930	0
329	20240424	160500	411782690	8930	8930	8930	8930	0
330	20240424	160400	411782690	8930	8930	8930	8930	0
331	20240424	160300	411782690	8930	8930	8930	8930	0
332	20240424	160200	411782690	8930	8930	8930	8930	965
333	20240424	160100	411782690	8930	8930	8930	8930	0
334	20240424	160000	411782690	8930	8930	8930	8930	0
335	20240424	155900	411782690	8930	8930	8930	8930	0
336	20240424	155800	411782690	8930	8930	8930	8930	0
337	20240424	155700	411782690	8930	8930	8930	8930	0
338	20240424	155600	411782690	8930	8930	8930	8930	0
339	20240424	155500	411782690	8930	8930	8930	8930	0
340	20240424	155400	411782690	8930	8930	8930	8930	0
341	20240424	155300	411782690	8930	8930	8930	8930	0
342	20240424	155200	411782690	8930	8930	8930	8930	0
343	20240424	155100	411782690	8930	8930	8930	8930	0
344	20240424	155000	411782690	8930	8930	8930	8930	0
345	20240424	154900	411782690	8930	8930	8930	8930	0
346	20240424	154800	411782690	8930	8930	8930	8930	0
347	20240424	154700	411782690	8930	8930	8930	8930	0
348	20240424	154600	411782690	8930	8930	8930	8930	0
349	20240424	154500	411782690	8930	8930	8930	8930	0
350	20240424	154400	411782690	8930	8930	8930	8930	0
351	20240424	154300	411782690	8930	8930	8930	8930	0
352	20240424	154200	411782690	8930	8930	8930	8930	0
353	20240424	154100	411782690	8930	8930	8930	8930	0
354	20240424	154000	411782690	8930	8930	8930	8930	0
355	20240424	153900	411782690	8930	8930	8930	8930	0
356	20240424	153800	411782690	8930	8930	8930	8930	0
357	20240424	153700	411782690	8930	8930	8930	8930	0
358	20240424	153600	411782690	8930	8930	8930	8930	0
359	20240424	153500	411782690	8930	8930	8930	8930	0
360	20240424	153400	411782690	8930	8930	8930	8930	0
361	20240424	153300	411782690	8930	8930	8930	8930	0
362	20240424	153200	411782690	8930	8930	8930	8930	965
363	20240424	153100	411782690	8930	8930	8930	8930	0
364	20240424	153000	411782690	8930	8930	8930	8930	965
365	20240424	152900	403165240	8940	8940	8940	8940	0
366	20240424	152800	403165240	8940	8940	8940	8940	0
367	20240424	152700	403165240	8940	8940	8940	8940	0
368	20240424	152600	403165240	8940	8940	8940	8940	0
369	20240424	152500	403165240	8940	8940	8940	8940	0
370	20240424	152400	403165240	8940	8940	8940	8940	0
371	20240424	152300	403165240	8940	8940	8940	8940	0
372	20240424	152200	403165240	8940	8940	8940	8940	0
373	20240424	152100	403165240	8940	8940	8940	8940	0
374	20240424	152000	403165240	8940	8940	8940	8940	0
375	20240424	151900	403165240	8940	8900	8940	8900	364
376	20240424	151800	399918540	8910	8910	8910	8910	184
377	20240424	151700	398279100	8890	8910	8910	8890	13
378	20240424	151600	398163460	8910	8910	8910	8910	3
379	20240424	151500	398136730	8900	8900	8900	8900	30
380	20240424	151400	397869730	8900	8900	8900	8900	0
381	20240424	151300	397869730	8900	8890	8900	8890	570
382	20240424	151200	392797180	8890	8890	8890	8890	72
383	20240424	151100	392157100	8890	8890	8890	8890	1
384	20240424	151000	392148210	8860	8860	8860	8860	20
385	20240424	150900	391971010	8860	8860	8860	8860	50
386	20240424	150800	391528010	8900	8900	8900	8900	1
387	20240424	150700	391519110	8870	8900	8900	8870	28
388	20240424	150600	391270720	8860	8860	8860	8860	1
389	20240424	150500	391261860	8860	8860	8860	8860	153
390	20240424	150400	389906280	8860	8860	8860	8860	50
391	20240424	150300	389463280	8860	8860	8860	8860	0
392	20240424	150200	389463280	8860	8870	8870	8860	205
393	20240424	150100	387646450	8900	8900	8900	8900	1
394	20240424	150000	387637550	8870	8870	8870	8870	0
395	20240424	145900	387637550	8870	8870	8870	8870	87
396	20240424	145800	386865860	8870	8870	8880	8870	97
397	20240424	145700	386005460	8870	8900	8900	8870	87
398	20240424	145600	385233730	8870	8920	8920	8860	286
399	20240424	145500	382697640	8930	8900	8940	8880	275
400	20240424	145400	380251140	8940	8920	8940	8890	89
401	20240424	145300	379459220	8950	8930	8950	8910	350
402	20240424	145200	376334170	8930	8910	8930	8890	193
403	20240424	145100	374617510	8910	8910	8910	8910	1
404	20240424	145000	374608600	8920	8910	8930	8910	243
405	20240424	144900	372442040	8900	8910	8910	8900	89
406	20240424	144800	371649930	8900	8900	8900	8890	515
407	20240424	144700	367067280	8900	8900	8900	8890	95
408	20240424	144600	366222710	8880	8890	8890	8880	83
409	20240424	144500	365484870	8900	8890	8900	8890	125
410	20240424	144400	364373280	8900	8880	8900	8880	168
411	20240424	144300	362880570	8890	8890	8890	8890	1
412	20240424	144200	362871680	8900	8900	8900	8900	0
413	20240424	144100	362871680	8900	8900	8900	8900	1
414	20240424	144000	362862780	8920	8920	8920	8920	0
415	20240424	143900	362862780	8920	8920	8920	8920	6
416	20240424	143800	362809260	8920	8920	8920	8920	105
417	20240424	143700	361872660	8920	8930	8930	8920	68
418	20240424	143600	361266090	8920	8910	8920	8910	571
419	20240424	143500	356176590	8910	8890	8910	8890	258
420	20240424	143400	353880380	8890	8890	8890	8890	192
421	20240424	143300	352173500	8890	8890	8890	8890	18
422	20240424	143200	352013480	8890	8890	8890	8860	180
423	20240424	143100	350413310	8890	8860	8890	8860	91
424	20240424	143000	349604620	8890	8890	8890	8890	5
425	20240424	142900	349560170	8910	8910	8910	8910	0
426	20240424	142800	349560170	8910	8890	8920	8890	6
427	20240424	142700	349506720	8900	8880	8900	8880	191
428	20240424	142600	347809720	8840	8860	8880	8840	1120
429	20240424	142500	337866520	8860	8860	8860	8860	92
430	20240424	142400	337051400	8850	8850	8850	8850	87
431	20240424	142300	336281450	8850	8850	8850	8850	86
432	20240424	142200	335520350	8860	8860	8860	8860	3
433	20240424	142100	335493770	8870	8880	8880	8870	150
434	20240424	142000	334162250	8880	8880	8880	8880	0
435	20240424	141900	334162250	8880	8870	8880	8870	177
436	20240424	141800	332591350	8880	8880	8880	8880	0
437	20240424	141700	332591350	8880	8880	8880	8880	0
438	20240424	141600	332591350	8880	8880	8880	8880	18
439	20240424	141500	332431510	8870	8880	8880	8870	119
440	20240424	141400	331375650	8880	8880	8880	8880	0
441	20240424	141300	331375650	8880	8880	8880	8880	0
442	20240424	141200	331375650	8880	8880	8880	8880	2
443	20240424	141100	331357890	8900	8900	8900	8900	0
444	20240424	141000	331357890	8900	8900	8900	8900	0
445	20240424	140900	331357890	8900	8900	8900	8900	0
446	20240424	140800	331357890	8900	8900	8900	8900	7
447	20240424	140700	331295590	8900	8900	8900	8900	0
448	20240424	140600	331295590	8900	8900	8900	8900	1
449	20240424	140500	331286690	8870	8870	8870	8870	541
450	20240424	140400	326488020	8870	8870	8870	8870	1
451	20240424	140300	326479150	8910	8910	8910	8910	0
452	20240424	140200	326479150	8910	8910	8910	8910	0
453	20240424	140100	326479150	8910	8910	8910	8910	5
454	20240424	140000	326434600	8920	8920	8920	8920	0
455	20240424	135900	326434600	8920	8920	8920	8920	1
456	20240424	135800	326425680	8910	8910	8910	8910	4
457	20240424	135700	326390040	8900	8900	8900	8900	16
458	20240424	135600	326247640	8890	8880	8890	8880	162
459	20240424	135500	324808520	8880	8880	8880	8880	0
460	20240424	135400	324808520	8880	8880	8880	8880	0
461	20240424	135300	324808520	8880	8880	8880	8880	1
462	20240424	135200	324799640	8880	8880	8880	8880	0
463	20240424	135100	324799640	8880	8880	8880	8880	1
464	20240424	135000	324790760	8890	8890	8890	8890	5
465	20240424	134900	324746310	8860	8860	8860	8860	1
466	20240424	134800	324737450	8880	8880	8880	8880	1
467	20240424	134700	324728570	8880	8880	8880	8880	1
468	20240424	134600	324719690	8890	8870	8890	8870	157
469	20240424	134500	323326650	8870	8870	8870	8870	1
470	20240424	134400	323317780	8840	8850	8850	8840	7
471	20240424	134300	323255890	8870	8870	8870	8870	1
472	20240424	134200	323247020	8840	8840	8840	8840	0
473	20240424	134100	323247020	8840	8840	8840	8840	0
474	20240424	134000	323247020	8840	8840	8840	8840	25
475	20240424	133900	323026020	8870	8870	8870	8870	0
476	20240424	133800	323026020	8870	8870	8870	8870	0
477	20240424	133700	323026020	8870	8870	8870	8870	0
478	20240424	133600	323026020	8870	8870	8870	8870	1
479	20240424	133500	323017150	8860	8860	8860	8860	0
480	20240424	133400	323017150	8860	8860	8860	8860	0
481	20240424	133300	323017150	8860	8860	8860	8860	0
482	20240424	133200	323017150	8860	8860	8860	8860	0
483	20240424	133100	323017150	8860	8860	8860	8860	17
484	20240424	133000	322866530	8840	8840	8840	8840	0
485	20240424	132900	322866530	8840	8840	8840	8840	0
486	20240424	132800	322866530	8840	8840	8840	8840	0
487	20240424	132700	322866530	8840	8840	8840	8840	0
488	20240424	132600	322866530	8840	8880	8880	8840	25
489	20240424	132500	322645410	8840	8900	8900	8800	200
490	20240424	132400	320883060	8900	8890	8900	8890	28
491	20240424	132300	320633980	8900	8900	8900	8900	0
492	20240424	132200	320633980	8900	8900	8900	8900	1
493	20240424	132100	320625080	8800	8870	8870	8800	463
494	20240424	132000	316541440	8870	8870	8870	8870	5
495	20240424	131900	316497090	8920	8920	8920	8920	1
496	20240424	131800	316488170	8870	8870	8870	8870	0
497	20240424	131700	316488170	8870	8870	8870	8870	0
498	20240424	131600	316488170	8870	8870	8870	8870	100
499	20240424	131500	315601170	8900	8900	8900	8900	60
500	20240424	131400	315067170	8910	8910	8910	8910	0
501	20240424	131300	315067170	8910	8910	8910	8910	0
502	20240424	131200	315067170	8910	8900	8910	8900	8
503	20240424	131100	314995900	8900	8910	8910	8900	99
504	20240424	131000	314114700	8910	8910	8910	8910	0
505	20240424	130900	314114700	8910	8910	8910	8910	11
506	20240424	130800	314016690	8910	8920	8920	8910	3
507	20240424	130700	313989940	8900	8900	8900	8900	200
508	20240424	130600	312209940	8920	8900	8920	8900	118
509	20240424	130500	311159720	8900	8900	8900	8900	0
510	20240424	130400	311159720	8900	8900	8900	8900	0
511	20240424	130300	311159720	8900	8900	8900	8900	0
512	20240424	130200	311159720	8900	8900	8900	8900	112
513	20240424	130100	310162920	8900	8900	8900	8900	0
514	20240424	130000	310162920	8900	8900	8900	8900	1
515	20240424	125900	310154020	8890	8890	8890	8890	0
516	20240424	125800	310154020	8890	8890	8890	8890	1
517	20240424	125700	310145130	8900	8900	8900	8900	5
518	20240424	125600	310100630	8900	8900	8900	8900	100
519	20240424	125500	309210630	8890	8890	8890	8890	61
520	20240424	125400	308668340	8890	8880	8890	8880	20
521	20240424	125300	308490640	8870	8850	8870	8810	1453
522	20240424	125200	295654330	8880	8880	8880	8880	0
523	20240424	125100	295654330	8880	8880	8880	8880	0
524	20240424	125000	295654330	8880	8880	8880	8880	0
525	20240424	124900	295654330	8880	8880	8880	8880	0
526	20240424	124800	295654330	8880	8880	8880	8880	0
527	20240424	124700	295654330	8880	8880	8880	8880	0
528	20240424	124600	295654330	8880	8880	8880	8880	0
529	20240424	124500	295654330	8880	8880	8880	8880	0
530	20240424	124400	295654330	8880	8870	8880	8870	11
531	20240424	124300	295556750	8870	8870	8870	8870	0
532	20240424	124200	295556750	8870	8870	8870	8870	1
533	20240424	124100	295547880	8840	8840	8840	8840	0
534	20240424	124000	295547880	8840	8840	8840	8840	0
535	20240424	123900	295547880	8840	8840	8840	8840	0
536	20240424	123800	295547880	8840	8840	8840	8840	10
537	20240424	123700	295459480	8870	8870	8870	8870	0
538	20240424	123600	295459480	8870	8870	8870	8810	1350
539	20240424	123500	283529430	8870	8880	8880	8870	20
540	20240424	123400	283351980	8870	8900	8900	8870	301
541	20240424	123300	280680640	8910	8910	8910	8910	19
542	20240424	123200	280511350	8910	8910	8910	8910	0
543	20240424	123100	280511350	8910	8910	8910	8910	0
544	20240424	123000	280511350	8910	8910	8910	8910	1
545	20240424	122900	280502440	8920	8920	8920	8920	0
546	20240424	122800	280502440	8920	8920	8920	8920	0
547	20240424	122700	280502440	8920	8920	8920	8920	0
548	20240424	122600	280502440	8920	8910	8920	8910	3
549	20240424	122500	280475700	8900	8890	8900	8890	234
550	20240424	122400	278393440	8880	8880	8880	8880	7
551	20240424	122300	278331280	8900	8900	8900	8900	2
552	20240424	122200	278313480	8890	8900	8900	8890	132
553	20240424	122100	277139490	8900	8900	8900	8900	10
554	20240424	122000	277050490	8900	8910	8910	8900	11
555	20240424	121900	276952490	8910	8910	8910	8910	0
556	20240424	121800	276952490	8910	8910	8910	8910	45
557	20240424	121700	276551540	8910	8910	8910	8910	0
558	20240424	121600	276551540	8910	8920	8920	8910	6
559	20240424	121500	276498070	8890	8890	8890	8890	1
560	20240424	121400	276489180	8890	8890	8890	8890	20
561	20240424	121300	276311380	8920	8910	8920	8910	6
562	20240424	121200	276257910	8910	8910	8910	8910	1
563	20240424	121100	276249000	8880	8880	8880	8880	432
564	20240424	121000	272412840	8880	8880	8880	8880	20
565	20240424	120900	272235240	8880	8880	8880	8880	1
566	20240424	120800	272226360	8900	8900	8900	8900	10
567	20240424	120700	272137360	8910	8910	8910	8910	0
568	20240424	120600	272137360	8910	8910	8910	8910	0
569	20240424	120500	272137360	8910	8900	8910	8900	6
570	20240424	120400	272083950	8910	8910	8910	8910	0
571	20240424	120300	272083950	8910	8910	8920	8910	63
572	20240424	120200	271522550	8910	8910	8910	8910	1
573	20240424	120100	271513640	8920	8930	8930	8920	259
574	20240424	120000	269200960	8940	8940	8940	8940	0
575	20240424	115900	269200960	8940	8940	8940	8940	0
576	20240424	115800	269200960	8940	8930	8940	8930	5
577	20240424	115700	269156300	8930	8880	8930	8880	2
578	20240424	115600	269138490	8910	8910	8910	8910	1
579	20240424	115500	269129580	8850	8910	8910	8850	23
580	20240424	115400	268925390	8950	8950	8950	8950	0
581	20240424	115300	268925390	8950	8950	8950	8950	1
582	20240424	115200	268916440	8900	8910	8910	8900	56
583	20240424	115100	268418030	8920	8950	8950	8920	435
584	20240424	115000	264524810	8900	8900	8900	8900	1
585	20240424	114900	264515910	8950	8950	8950	8950	0
586	20240424	114800	264515910	8950	8950	8950	8950	0
587	20240424	114700	264515910	8950	8950	8950	8950	0
588	20240424	114600	264515910	8950	8950	8950	8950	0
589	20240424	114500	264515910	8950	8930	8950	8930	1000
590	20240424	114400	255572140	8930	8930	8930	8930	10
591	20240424	114300	255482840	8940	8940	8940	8940	0
592	20240424	114200	255482840	8940	8830	8940	8830	102
593	20240424	114100	254572610	8850	8880	8890	8800	1046
594	20240424	114000	245312510	8890	8880	8890	8880	24
595	20240424	113900	245099380	8870	8870	8870	8870	62
596	20240424	113800	244549440	8830	8830	8830	8830	1
597	20240424	113700	244540610	8890	8890	8890	8890	0
598	20240424	113600	244540610	8890	8890	8890	8890	0
599	20240424	113500	244540610	8890	8890	8890	8890	0
600	20240424	113400	244540610	8890	8890	8890	8890	0
601	20240424	113300	244540610	8890	8890	8890	8890	20
602	20240424	113200	244362810	8890	8890	8890	8890	1
603	20240424	113100	244353920	8840	8850	8850	8840	81
604	20240424	113000	243637830	8910	8910	8910	8910	0
605	20240424	112900	243637830	8910	8910	8910	8910	1
606	20240424	112800	243628920	8860	8900	8900	8860	402
607	20240424	112700	240064760	8920	8920	8920	8920	0
608	20240424	112600	240064760	8920	8920	8920	8920	0
609	20240424	112500	240064760	8920	8920	8920	8920	0
610	20240424	112400	240064760	8920	8920	8920	8920	15
611	20240424	112300	239930960	8920	8920	8920	8920	0
612	20240424	112200	239930960	8920	8920	8920	8920	0
613	20240424	112100	239930960	8920	8920	8920	8920	0
614	20240424	112000	239930960	8920	8920	8920	8920	0
615	20240424	111900	239930960	8920	8920	8920	8920	0
616	20240424	111800	239930960	8920	8920	8920	8920	1
617	20240424	111700	239922040	8920	8920	8920	8920	1
618	20240424	111600	239913120	8940	8930	8950	8930	762
619	20240424	111500	233101940	8930	8920	8930	8920	277
620	20240424	111400	230629090	8910	8900	8910	8900	182
621	20240424	111300	229008570	8900	8900	8900	8900	115
622	20240424	111200	227985070	8920	8920	8920	8920	20
623	20240424	111100	227806670	8920	8920	8920	8920	0
624	20240424	111000	227806670	8920	8920	8920	8920	0
625	20240424	110900	227806670	8920	8920	8920	8920	0
626	20240424	110800	227806670	8920	8920	8920	8920	5
627	20240424	110700	227762070	8920	8900	8920	8900	52
628	20240424	110600	227299120	8900	8900	8900	8880	260
629	20240424	110500	224989630	8900	8920	8920	8900	309
630	20240424	110400	222239350	8920	8920	8920	8920	6
631	20240424	110300	222185830	8920	8920	8920	8920	0
632	20240424	110200	222185830	8920	8920	8920	8920	0
633	20240424	110100	222185830	8920	8910	8920	8880	294
634	20240424	110000	219568050	8910	8900	8910	8900	206
635	20240424	105900	217733100	8890	8890	8900	8890	104
636	20240424	105800	216808530	8890	8890	8890	8890	0
637	20240424	105700	216808530	8890	8890	8890	8890	1
638	20240424	105600	216799640	8890	8890	8890	8890	0
639	20240424	105500	216799640	8890	8890	8890	8890	0
640	20240424	105400	216799640	8890	8890	8890	8890	0
641	20240424	105300	216799640	8890	8870	8890	8850	444
642	20240424	105200	212865060	8890	8890	8890	8890	1
643	20240424	105100	212856170	8860	8870	8870	8860	961
644	20240424	105000	204335240	8920	8920	8920	8920	0
645	20240424	104900	204335240	8920	8920	8920	8920	40
646	20240424	104800	203978440	8930	8930	8930	8930	0
647	20240424	104700	203978440	8930	8930	8930	8930	0
648	20240424	104600	203978440	8930	8930	8930	8930	0
649	20240424	104500	203978440	8930	8930	8930	8930	0
650	20240424	104400	203978440	8930	8930	8930	8930	0
651	20240424	104300	203978440	8930	8910	8930	8910	2
652	20240424	104200	203960600	8950	8950	8950	8950	0
653	20240424	104100	203960600	8950	8950	8950	8950	0
654	20240424	104000	203960600	8950	8940	8950	8940	73
655	20240424	103900	203307790	8950	8950	8950	8950	244
656	20240424	103800	201123990	8950	8940	8950	8940	57
657	20240424	103700	200613860	8940	8930	8940	8930	690
658	20240424	103600	194446690	8930	8910	8930	8910	81
659	20240424	103500	193724480	8910	8910	8910	8910	1
660	20240424	103400	193715570	8910	8910	8910	8910	0
661	20240424	103300	193715570	8910	8910	8910	8910	1
662	20240424	103200	193706660	8860	8860	8860	8860	0
663	20240424	103100	193706660	8860	8860	8860	8860	1
664	20240424	103000	193697800	8860	8870	8940	8860	1007
665	20240424	102900	184713600	8920	8860	8920	8860	204
666	20240424	102800	182900230	8860	8860	8860	8860	0
667	20240424	102700	182900230	8860	8860	8860	8860	5
668	20240424	102600	182855930	8860	8830	8860	8830	577
669	20240424	102500	177755540	8830	8830	8830	8830	5
670	20240424	102400	177711390	8830	8830	8830	8830	116
671	20240424	102300	176687110	8840	8830	8840	8830	12
672	20240424	102200	176581110	8840	8820	8840	8820	119
673	20240424	102100	175530230	8800	8800	8800	8800	223
674	20240424	102000	173567830	8830	8830	8830	8830	0
675	20240424	101900	173567830	8830	8830	8830	8830	17
676	20240424	101800	173417720	8830	8830	8830	8800	176
677	20240424	101700	171867300	8830	8830	8830	8800	122
678	20240424	101600	170792220	8830	8830	8830	8830	2
679	20240424	101500	170774560	8840	8840	8840	8820	187
680	20240424	101400	169123460	8840	8820	8840	8820	37
681	20240424	101300	168796850	8810	8810	8810	8810	174
682	20240424	101200	167263910	8840	8840	8840	8840	0
683	20240424	101100	167263910	8840	8840	8840	8840	0
684	20240424	101000	167263910	8840	8840	8840	8840	60
685	20240424	100900	166733510	8800	8800	8800	8800	1
686	20240424	100800	166724710	8850	8850	8850	8850	0
687	20240424	100700	166724710	8850	8850	8850	8850	0
688	20240424	100600	166724710	8850	8850	8850	8850	0
689	20240424	100500	166724710	8850	8850	8850	8850	0
690	20240424	100400	166724710	8850	8850	8850	8850	0
691	20240424	100300	166724710	8850	8850	8850	8850	1
692	20240424	100200	166715860	8850	8850	8850	8850	0
693	20240424	100100	166715860	8850	8850	8850	8850	2
694	20240424	100000	166698160	8850	8850	8850	8850	0
695	20240424	095900	166698160	8850	8850	8850	8850	1
696	20240424	095800	166689310	8810	8810	8810	8810	71
697	20240424	095700	166063800	8790	8850	8850	8790	500
698	20240424	095600	161659510	8880	8880	8890	8880	99
699	20240424	095500	160780280	8880	8840	8880	8840	21
700	20240424	095400	160594600	8840	8890	8890	8840	311
701	20240424	095300	157845260	8830	8880	8880	8830	701
702	20240424	095200	151647040	8890	8910	8910	8890	103
703	20240424	095100	150730340	8930	8930	8930	8930	0
704	20240424	095000	150730340	8930	8930	8930	8930	0
705	20240424	094900	150730340	8930	8930	8940	8920	576
706	20240424	094800	145589110	8940	8900	8940	8900	155
707	20240424	094700	144209010	8900	8900	8900	8900	56
708	20240424	094600	143710610	8910	8860	8910	8860	46
709	20240424	094500	143301870	8870	8890	8890	8870	529
710	20240424	094400	138609070	8920	8920	8920	8920	0
711	20240424	094300	138609070	8920	8920	8920	8920	500
712	20240424	094200	134149070	8920	8950	8950	8920	86
713	20240424	094100	133381020	8900	8940	8960	8900	1236
714	20240424	094000	122357260	8940	8910	8940	8910	206
715	20240424	093900	120520960	8940	8940	8940	8940	81
716	20240424	093800	119796820	8940	8940	8940	8940	185
717	20240424	093700	118142920	8940	8900	8940	8900	184
718	20240424	093600	116505120	8900	8930	8940	8900	224
719	20240424	093500	114503930	8920	8890	8920	8890	199
720	20240424	093400	112731220	8900	8890	8930	8870	201
721	20240424	093300	110943450	8930	8930	8930	8930	0
722	20240424	093200	110943450	8930	8930	8930	8930	11
723	20240424	093100	110845220	8940	8940	8940	8930	175
724	20240424	093000	109282410	8950	8900	8950	8900	659
725	20240424	092900	103412130	8890	8900	8900	8890	235
726	20240424	092800	101321650	8900	8870	8900	8870	569
727	20240424	092700	96269890	8860	8870	8870	8860	127
728	20240424	092600	95143420	8870	8820	8870	8820	501
729	20240424	092500	90704440	8820	8850	8850	8820	82
730	20240424	092400	89981140	8850	8840	8850	8840	12
731	20240424	092300	89874950	8870	8870	8870	8870	0
732	20240424	092200	89874950	8870	8860	8870	8810	422
733	20240424	092100	86148320	8850	8860	8860	8820	27
734	20240424	092000	85909800	8850	8850	8850	8820	62
735	20240424	091900	85361700	8820	8820	8820	8820	214
736	20240424	091800	83474220	8840	8840	8840	8840	9
737	20240424	091700	83394660	8850	8850	8850	8850	2
738	20240424	091600	83376960	8850	8840	8850	8840	97
739	20240424	091500	82519460	8840	8840	8840	8820	84
740	20240424	091400	81777150	8840	8850	8870	8840	341
741	20240424	091300	78761120	8850	8830	8860	8800	540
742	20240424	091200	73999570	8820	8830	8830	8810	195
743	20240424	091100	72279410	8830	8770	8830	8760	101
744	20240424	091000	71394450	8810	8790	8810	8790	1003
745	20240424	090900	62567950	8800	8800	8800	8800	0
746	20240424	090800	62567950	8800	8750	8800	8750	176
747	20240424	090700	61024150	8780	8790	8800	8740	1924
748	20240424	090600	44155490	8780	8740	8780	8740	256
749	20240424	090500	41910710	8750	8740	8750	8740	82
750	20240424	090400	41194010	8740	8740	8740	8740	23
751	20240424	090300	40992990	8800	8790	8800	8740	293
752	20240424	090200	38429210	8760	8770	8840	8740	1157
753	20240424	090100	28222870	8820	8820	8820	8810	15
754	20240424	090000	28090590	8760	8670	8760	8640	3234