KissMeData/041910/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192500	1187955130	8670	8670	8670	8670	1737
3	20240424	192400	1187955130	8670	8670	8670	8670	0
4	20240424	192300	1187955130	8670	8670	8670	8670	0
5	20240424	192200	1187955130	8670	8670	8670	8670	0
6	20240424	192100	1187955130	8670	8670	8670	8670	0
7	20240424	192000	1187955130	8670	8670	8670	8670	0
8	20240424	191900	1187955130	8670	8670	8670	8670	0
9	20240424	191800	1187955130	8670	8670	8670	8670	0
10	20240424	191700	1187955130	8670	8670	8670	8670	0
11	20240424	191600	1187955130	8670	8670	8670	8670	0
12	20240424	191500	1187955130	8670	8670	8670	8670	0
13	20240424	191400	1187955130	8670	8670	8670	8670	0
14	20240424	191300	1187955130	8670	8670	8670	8670	0
15	20240424	191200	1187955130	8670	8670	8670	8670	0
16	20240424	191100	1187955130	8670	8670	8670	8670	0
17	20240424	191000	1187955130	8670	8670	8670	8670	0
18	20240424	190900	1187955130	8670	8670	8670	8670	0
19	20240424	190800	1187955130	8670	8670	8670	8670	0
20	20240424	190700	1187955130	8670	8670	8670	8670	0
21	20240424	190600	1187955130	8670	8670	8670	8670	0
22	20240424	190500	1187955130	8670	8670	8670	8670	0
23	20240424	190400	1187955130	8670	8670	8670	8670	0
24	20240424	190300	1187955130	8670	8670	8670	8670	0
25	20240424	190200	1187955130	8670	8670	8670	8670	0
26	20240424	190100	1187955130	8670	8670	8670	8670	0
27	20240424	190000	1187955130	8670	8670	8670	8670	0
28	20240424	185900	1187955130	8670	8670	8670	8670	0
29	20240424	185800	1187955130	8670	8670	8670	8670	0
30	20240424	185700	1187955130	8670	8670	8670	8670	0
31	20240424	185600	1187955130	8670	8670	8670	8670	0
32	20240424	185500	1187955130	8670	8670	8670	8670	1737
33	20240424	185400	1187955130	8670	8670	8670	8670	0
34	20240424	185300	1187955130	8670	8670	8670	8670	0
35	20240424	185200	1187955130	8670	8670	8670	8670	0
36	20240424	185100	1187955130	8670	8670	8670	8670	0
37	20240424	185000	1187955130	8670	8670	8670	8670	0
38	20240424	184900	1187955130	8670	8670	8670	8670	0
39	20240424	184800	1187955130	8670	8670	8670	8670	0
40	20240424	184700	1187955130	8670	8670	8670	8670	0
41	20240424	184600	1187955130	8670	8670	8670	8670	0
42	20240424	184500	1187955130	8670	8670	8670	8670	0
43	20240424	184400	1187955130	8670	8670	8670	8670	0
44	20240424	184300	1187955130	8670	8670	8670	8670	0
45	20240424	184200	1187955130	8670	8670	8670	8670	0
46	20240424	184100	1187955130	8670	8670	8670	8670	0
47	20240424	184000	1187955130	8670	8670	8670	8670	0
48	20240424	183900	1187955130	8670	8670	8670	8670	0
49	20240424	183800	1187955130	8670	8670	8670	8670	0
50	20240424	183700	1187955130	8670	8670	8670	8670	0
51	20240424	183600	1187955130	8670	8670	8670	8670	0
52	20240424	183500	1187955130	8670	8670	8670	8670	0
53	20240424	183400	1187955130	8670	8670	8670	8670	0
54	20240424	183300	1187955130	8670	8670	8670	8670	0
55	20240424	183200	1187955130	8670	8670	8670	8670	0
56	20240424	183100	1187955130	8670	8670	8670	8670	0
57	20240424	183000	1187955130	8670	8670	8670	8670	0
58	20240424	182900	1187955130	8670	8670	8670	8670	0
59	20240424	182800	1187955130	8670	8670	8670	8670	0
60	20240424	182700	1187955130	8670	8670	8670	8670	0
61	20240424	182600	1187955130	8670	8670	8670	8670	0
62	20240424	182500	1187955130	8670	8670	8670	8670	1737
63	20240424	182400	1187955130	8670	8670	8670	8670	0
64	20240424	182300	1187955130	8670	8670	8670	8670	0
65	20240424	182200	1187955130	8670	8670	8670	8670	0
66	20240424	182100	1187955130	8670	8670	8670	8670	0
67	20240424	182000	1187955130	8670	8670	8670	8670	0
68	20240424	181900	1187955130	8670	8670	8670	8670	0
69	20240424	181800	1187955130	8670	8670	8670	8670	0
70	20240424	181700	1187955130	8670	8670	8670	8670	0
71	20240424	181600	1187955130	8670	8670	8670	8670	0
72	20240424	181500	1187955130	8670	8670	8670	8670	0
73	20240424	181400	1187955130	8670	8670	8670	8670	0
74	20240424	181300	1187955130	8670	8670	8670	8670	0
75	20240424	181200	1187955130	8670	8670	8670	8670	0
76	20240424	181100	1187955130	8670	8670	8670	8670	0
77	20240424	181000	1187955130	8670	8670	8670	8670	0
78	20240424	180900	1187955130	8670	8670	8670	8670	0
79	20240424	180800	1187955130	8670	8670	8670	8670	0
80	20240424	180700	1187955130	8670	8670	8670	8670	0
81	20240424	180600	1187955130	8670	8670	8670	8670	0
82	20240424	180500	1187955130	8670	8670	8670	8670	0
83	20240424	180400	1187955130	8670	8670	8670	8670	0
84	20240424	180300	1187955130	8670	8670	8670	8670	0
85	20240424	180200	1187955130	8670	8670	8670	8670	0
86	20240424	180100	1187955130	8670	8670	8670	8670	0
87	20240424	180000	1187955130	8670	8670	8670	8670	0
88	20240424	175900	1187955130	8670	8670	8670	8670	0
89	20240424	175800	1187955130	8670	8670	8670	8670	0
90	20240424	175700	1187955130	8670	8670	8670	8670	0
91	20240424	175600	1187955130	8670	8670	8670	8670	0
92	20240424	175500	1187955130	8670	8670	8670	8670	1737
93	20240424	175400	1187955130	8670	8670	8670	8670	0
94	20240424	175300	1187955130	8670	8670	8670	8670	0
95	20240424	175200	1187955130	8670	8670	8670	8670	0
96	20240424	175100	1187955130	8670	8670	8670	8670	0
97	20240424	175000	1187955130	8670	8670	8670	8670	0
98	20240424	174900	1187955130	8670	8670	8670	8670	0
99	20240424	174800	1187955130	8670	8670	8670	8670	0
100	20240424	174700	1187955130	8670	8670	8670	8670	0
101	20240424	174600	1187955130	8670	8670	8670	8670	0
102	20240424	174500	1187955130	8670	8670	8670	8670	0
103	20240424	174400	1187955130	8670	8670	8670	8670	0
104	20240424	174300	1187955130	8670	8670	8670	8670	0
105	20240424	174200	1187955130	8670	8670	8670	8670	0
106	20240424	174100	1187955130	8670	8670	8670	8670	0
107	20240424	174000	1187955130	8670	8670	8670	8670	0
108	20240424	173900	1187955130	8670	8670	8670	8670	0
109	20240424	173800	1187955130	8670	8670	8670	8670	0
110	20240424	173700	1187955130	8670	8670	8670	8670	0
111	20240424	173600	1187955130	8670	8670	8670	8670	0
112	20240424	173500	1187955130	8670	8670	8670	8670	0
113	20240424	173400	1187955130	8670	8670	8670	8670	0
114	20240424	173300	1187955130	8670	8670	8670	8670	0
115	20240424	173200	1187955130	8670	8670	8670	8670	0
116	20240424	173100	1187955130	8670	8670	8670	8670	0
117	20240424	173000	1187955130	8670	8670	8670	8670	0
118	20240424	172900	1187955130	8670	8670	8670	8670	0
119	20240424	172800	1187955130	8670	8670	8670	8670	0
120	20240424	172700	1187955130	8670	8670	8670	8670	0
121	20240424	172600	1187955130	8670	8670	8670	8670	0
122	20240424	172500	1187955130	8670	8670	8670	8670	1737
123	20240424	172400	1187955130	8670	8670	8670	8670	0
124	20240424	172300	1187955130	8670	8670	8670	8670	0
125	20240424	172200	1187955130	8670	8670	8670	8670	0
126	20240424	172100	1187955130	8670	8670	8670	8670	0
127	20240424	172000	1187955130	8670	8670	8670	8670	0
128	20240424	171900	1187955130	8670	8670	8670	8670	0
129	20240424	171800	1187955130	8670	8670	8670	8670	0
130	20240424	171700	1187955130	8670	8670	8670	8670	0
131	20240424	171600	1187955130	8670	8670	8670	8670	0
132	20240424	171500	1187955130	8670	8670	8670	8670	0
133	20240424	171400	1187955130	8670	8670	8670	8670	0
134	20240424	171300	1187955130	8670	8670	8670	8670	0
135	20240424	171200	1187955130	8670	8670	8670	8670	0
136	20240424	171100	1187955130	8670	8670	8670	8670	0
137	20240424	171000	1187955130	8670	8670	8670	8670	0
138	20240424	170900	1187955130	8670	8670	8670	8670	0
139	20240424	170800	1187955130	8670	8670	8670	8670	0
140	20240424	170700	1187955130	8670	8670	8670	8670	0
141	20240424	170600	1187955130	8670	8670	8670	8670	0
142	20240424	170500	1187955130	8670	8670	8670	8670	0
143	20240424	170400	1187955130	8670	8670	8670	8670	0
144	20240424	170300	1187955130	8670	8670	8670	8670	0
145	20240424	170200	1187955130	8670	8670	8670	8670	0
146	20240424	170100	1187955130	8670	8670	8670	8670	0
147	20240424	170000	1187955130	8670	8670	8670	8670	0
148	20240424	165900	1187955130	8670	8670	8670	8670	0
149	20240424	165800	1187955130	8670	8670	8670	8670	0
150	20240424	165700	1187955130	8670	8670	8670	8670	0
151	20240424	165600	1187955130	8670	8670	8670	8670	0
152	20240424	165500	1187955130	8670	8670	8670	8670	1737
153	20240424	165400	1187955130	8670	8670	8670	8670	0
154	20240424	165300	1187955130	8670	8670	8670	8670	0
155	20240424	165200	1187955130	8670	8670	8670	8670	0
156	20240424	165100	1187955130	8670	8670	8670	8670	0
157	20240424	165000	1187955130	8670	8670	8670	8670	0
158	20240424	164900	1187955130	8670	8670	8670	8670	0
159	20240424	164800	1187955130	8670	8670	8670	8670	0
160	20240424	164700	1187955130	8670	8670	8670	8670	0
161	20240424	164600	1187955130	8670	8670	8670	8670	0
162	20240424	164500	1187955130	8670	8670	8670	8670	0
163	20240424	164400	1187955130	8670	8670	8670	8670	0
164	20240424	164300	1187955130	8670	8670	8670	8670	0
165	20240424	164200	1187955130	8670	8670	8670	8670	0
166	20240424	164100	1187955130	8670	8670	8670	8670	0
167	20240424	164000	1187955130	8670	8670	8670	8670	0
168	20240424	163900	1187955130	8670	8670	8670	8670	0
169	20240424	163800	1187955130	8670	8670	8670	8670	0
170	20240424	163700	1187955130	8670	8670	8670	8670	0
171	20240424	163600	1187955130	8670	8670	8670	8670	0
172	20240424	163500	1187955130	8670	8670	8670	8670	0
173	20240424	163400	1187955130	8670	8670	8670	8670	0
174	20240424	163300	1187955130	8670	8670	8670	8670	0
175	20240424	163200	1187955130	8670	8670	8670	8670	0
176	20240424	163100	1187955130	8670	8670	8670	8670	0
177	20240424	163000	1187955130	8670	8670	8670	8670	0
178	20240424	162900	1187955130	8670	8670	8670	8670	0
179	20240424	162800	1187955130	8670	8670	8670	8670	0
180	20240424	162700	1187955130	8670	8670	8670	8670	0
181	20240424	162600	1187955130	8670	8670	8670	8670	0
182	20240424	162500	1187955130	8670	8670	8670	8670	1737
183	20240424	162400	1187955130	8670	8670	8670	8670	0
184	20240424	162300	1187955130	8670	8670	8670	8670	0
185	20240424	162200	1187955130	8670	8670	8670	8670	0
186	20240424	162100	1187955130	8670	8670	8670	8670	0
187	20240424	162000	1187955130	8670	8670	8670	8670	0
188	20240424	161900	1187955130	8670	8670	8670	8670	0
189	20240424	161800	1187955130	8670	8670	8670	8670	0
190	20240424	161700	1187955130	8670	8670	8670	8670	0
191	20240424	161600	1187955130	8670	8670	8670	8670	0
192	20240424	161500	1187955130	8670	8670	8670	8670	0
193	20240424	161400	1187955130	8670	8670	8670	8670	0
194	20240424	161300	1187955130	8670	8670	8670	8670	0
195	20240424	161200	1187955130	8670	8670	8670	8670	0
196	20240424	161100	1187955130	8670	8670	8670	8670	0
197	20240424	161000	1187955130	8670	8670	8670	8670	0
198	20240424	160900	1187955130	8670	8670	8670	8670	0
199	20240424	160800	1187955130	8670	8670	8670	8670	0
200	20240424	160700	1187955130	8670	8670	8670	8670	0
201	20240424	160600	1187955130	8670	8670	8670	8670	0
202	20240424	160500	1187955130	8670	8670	8670	8670	0
203	20240424	160400	1187955130	8670	8670	8670	8670	0
204	20240424	160300	1187955130	8670	8670	8670	8670	0
205	20240424	160200	1187955130	8670	8670	8670	8670	0
206	20240424	160100	1187955130	8670	8670	8670	8670	0
207	20240424	160000	1187955130	8670	8670	8670	8670	0
208	20240424	155900	1187955130	8670	8670	8670	8670	0
209	20240424	155800	1187955130	8670	8670	8670	8670	0
210	20240424	155700	1187955130	8670	8670	8670	8670	0
211	20240424	155600	1187955130	8670	8670	8670	8670	0
212	20240424	155500	1187955130	8670	8670	8670	8670	1737
213	20240424	155400	1187955130	8670	8670	8670	8670	0
214	20240424	155300	1187955130	8670	8670	8670	8670	0
215	20240424	155200	1187955130	8670	8670	8670	8670	0
216	20240424	155100	1187955130	8670	8670	8670	8670	0
217	20240424	155000	1187955130	8670	8670	8670	8670	0
218	20240424	154900	1187955130	8670	8670	8670	8670	0
219	20240424	154800	1187955130	8670	8670	8670	8670	0
220	20240424	154700	1187955130	8670	8670	8670	8670	0
221	20240424	154600	1187955130	8670	8670	8670	8670	0
222	20240424	154500	1187955130	8670	8670	8670	8670	0
223	20240424	154400	1187955130	8670	8670	8670	8670	0
224	20240424	154300	1187955130	8670	8670	8670	8670	0
225	20240424	154200	1187955130	8670	8670	8670	8670	0
226	20240424	154100	1187955130	8670	8670	8670	8670	0
227	20240424	154000	1187955130	8670	8670	8670	8670	0
228	20240424	153900	1187955130	8670	8670	8670	8670	0
229	20240424	153800	1187955130	8670	8670	8670	8670	0
230	20240424	153700	1187955130	8670	8670	8670	8670	0
231	20240424	153600	1187955130	8670	8670	8670	8670	0
232	20240424	153500	1187955130	8670	8670	8670	8670	0
233	20240424	153400	1187955130	8670	8670	8670	8670	0
234	20240424	153300	1187955130	8670	8670	8670	8670	0
235	20240424	153200	1187955130	8670	8670	8670	8670	0
236	20240424	153100	1187955130	8670	8670	8670	8670	0
237	20240424	153000	1187955130	8670	8670	8670	8670	1737
238	20240424	152900	1172895340	8730	8730	8730	8730	0
239	20240424	152800	1172895340	8730	8730	8730	8730	0
240	20240424	152700	1172895340	8730	8730	8730	8730	0
241	20240424	152600	1172895340	8730	8730	8730	8730	0
242	20240424	152500	1172895340	8730	8730	8730	8730	0
243	20240424	152400	1172895340	8730	8730	8730	8730	0
244	20240424	152300	1172895340	8730	8730	8730	8730	0
245	20240424	152200	1172895340	8730	8730	8730	8730	0
246	20240424	152100	1172895340	8730	8730	8730	8730	0
247	20240424	152000	1172895340	8730	8730	8730	8730	0
248	20240424	151900	1172895340	8730	8730	8730	8730	0
249	20240424	151800	1172895340	8730	8730	8730	8730	2
250	20240424	151700	1172877880	8730	8690	8730	8690	259
251	20240424	151600	1170627010	8690	8690	8690	8690	86
252	20240424	151500	1169879670	8720	8720	8720	8720	0
253	20240424	151400	1169879670	8720	8720	8720	8720	0
254	20240424	151300	1169879670	8720	8720	8720	8720	0
255	20240424	151200	1169879670	8720	8720	8720	8720	0
256	20240424	151100	1169879670	8720	8690	8720	8690	111
257	20240424	151000	1168914750	8730	8730	8730	8730	0
258	20240424	150900	1168914750	8730	8700	8730	8700	12
259	20240424	150800	1168810320	8730	8730	8730	8730	0
260	20240424	150700	1168810320	8730	8730	8730	8730	0
261	20240424	150600	1168810320	8730	8700	8730	8700	113
262	20240424	150500	1167827160	8700	8710	8730	8700	1102
263	20240424	150400	1158239680	8730	8720	8730	8710	429
264	20240424	150300	1154502890	8760	8760	8760	8760	1
265	20240424	150200	1154494130	8730	8730	8730	8710	122
266	20240424	150100	1153429190	8710	8710	8710	8710	1
267	20240424	150000	1153420480	8730	8720	8740	8710	215
268	20240424	145900	1151547430	8720	8730	8730	8720	132
269	20240424	145800	1150396170	8730	8760	8760	8730	896
270	20240424	145700	1142563030	8780	8780	8780	8780	0
271	20240424	145600	1142563030	8780	8760	8780	8760	101
272	20240424	145500	1141678250	8770	8770	8770	8770	100
273	20240424	145400	1140801250	8780	8770	8780	8770	261
274	20240424	145300	1138512260	8790	8790	8790	8790	0
275	20240424	145200	1138512260	8790	8790	8790	8790	4
276	20240424	145100	1138477100	8790	8790	8790	8790	0
277	20240424	145000	1138477100	8790	8770	8790	8770	3
278	20240424	144900	1138450770	8770	8770	8790	8770	32
279	20240424	144800	1138169910	8780	8780	8780	8780	197
280	20240424	144700	1136440250	8820	8820	8820	8820	0
281	20240424	144600	1136440250	8820	8820	8820	8820	0
282	20240424	144500	1136440250	8820	8820	8820	8820	6
283	20240424	144400	1136387330	8830	8830	8830	8830	5
284	20240424	144300	1136343180	8780	8780	8780	8780	33
285	20240424	144200	1136053440	8780	8780	8780	8780	1
286	20240424	144100	1136044660	8780	8790	8790	8780	2000
287	20240424	144000	1118475880	8840	8840	8840	8840	0
288	20240424	143900	1118475880	8840	8840	8840	8840	45
289	20240424	143800	1118078080	8840	8840	8840	8840	1
290	20240424	143700	1118069240	8850	8850	8850	8850	0
291	20240424	143600	1118069240	8850	8850	8850	8850	0
292	20240424	143500	1118069240	8850	8850	8850	8850	0
293	20240424	143400	1118069240	8850	8850	8850	8850	1
294	20240424	143300	1118060390	8840	8820	8840	8820	87
295	20240424	143200	1117292210	8820	8820	8820	8820	1
296	20240424	143100	1117283390	8820	8820	8820	8820	1
297	20240424	143000	1117274570	8820	8780	8820	8780	550
298	20240424	142900	1112444290	8780	8780	8780	8780	5
299	20240424	142800	1112400390	8790	8790	8790	8790	1
300	20240424	142700	1112391600	8790	8790	8790	8790	831
301	20240424	142600	1105087110	8810	8810	8810	8810	1
302	20240424	142500	1105078300	8790	8790	8790	8790	0
303	20240424	142400	1105078300	8790	8790	8790	8790	0
304	20240424	142300	1105078300	8790	8790	8790	8790	0
305	20240424	142200	1105078300	8790	8790	8790	8790	117
306	20240424	142100	1104049870	8810	8810	8810	8810	1
307	20240424	142000	1104041060	8810	8810	8810	8810	0
308	20240424	141900	1104041060	8810	8810	8810	8810	0
309	20240424	141800	1104041060	8810	8810	8810	8810	0
310	20240424	141700	1104041060	8810	8810	8810	8810	26
311	20240424	141600	1103812000	8830	8810	8830	8810	200
312	20240424	141500	1102049980	8830	8830	8830	8830	0
313	20240424	141400	1102049980	8830	8830	8830	8830	0
314	20240424	141300	1102049980	8830	8830	8830	8830	0
315	20240424	141200	1102049980	8830	8830	8830	8830	2
316	20240424	141100	1102032320	8810	8810	8810	8810	277
317	20240424	141000	1099591950	8780	8780	8780	8780	1
318	20240424	140900	1099583170	8810	8810	8810	8810	0
319	20240424	140800	1099583170	8810	8780	8810	8780	13
320	20240424	140700	1099469000	8780	8790	8790	8780	500
321	20240424	140600	1095077040	8780	8780	8780	8780	17
322	20240424	140500	1094927780	8830	8830	8830	8830	0
323	20240424	140400	1094927780	8830	8790	8830	8790	5
324	20240424	140300	1094883750	8790	8790	8790	8790	50
325	20240424	140200	1094444250	8790	8790	8790	8790	6
326	20240424	140100	1094391510	8790	8790	8790	8790	0
327	20240424	140000	1094391510	8790	8790	8790	8790	0
328	20240424	135900	1094391510	8790	8790	8790	8790	0
329	20240424	135800	1094391510	8790	8790	8790	8790	19
330	20240424	135700	1094224500	8790	8790	8790	8790	0
331	20240424	135600	1094224500	8790	8790	8790	8790	0
332	20240424	135500	1094224500	8790	8830	8840	8790	1090
333	20240424	135400	1084632890	8830	8830	8830	8830	0
334	20240424	135300	1084632890	8830	8830	8830	8830	0
335	20240424	135200	1084632890	8830	8830	8830	8830	0
336	20240424	135100	1084632890	8830	8800	8830	8800	20
337	20240424	135000	1084456830	8800	8820	8820	8800	90
338	20240424	134900	1083664630	8840	8840	8840	8840	0
339	20240424	134800	1083664630	8840	8840	8840	8840	0
340	20240424	134700	1083664630	8840	8840	8840	8840	1
341	20240424	134600	1083655790	8840	8840	8840	8840	11
342	20240424	134500	1083558550	8840	8840	8840	8840	22
343	20240424	134400	1083364070	8840	8840	8840	8840	0
344	20240424	134300	1083364070	8840	8840	8840	8840	0
345	20240424	134200	1083364070	8840	8840	8840	8840	0
346	20240424	134100	1083364070	8840	8800	8840	8800	70
347	20240424	134000	1082748030	8840	8820	8840	8820	271
348	20240424	133900	1080357780	8820	8820	8820	8820	0
349	20240424	133800	1080357780	8820	8800	8820	8800	3
350	20240424	133700	1080331360	8800	8830	8830	8790	565
351	20240424	133600	1075358260	8830	8830	8830	8830	0
352	20240424	133500	1075358260	8830	8840	8840	8830	6
353	20240424	133400	1075305270	8850	8850	8850	8850	0
354	20240424	133300	1075305270	8850	8850	8850	8850	0
355	20240424	133200	1075305270	8850	8850	8850	8850	73
356	20240424	133100	1074659220	8790	8870	8880	8790	1157
357	20240424	133000	1064461050	8870	8870	8870	8870	0
358	20240424	132900	1064461050	8870	8870	8870	8870	1
359	20240424	132800	1064452180	8880	8880	8880	8880	0
360	20240424	132700	1064452180	8880	8880	8880	8880	10
361	20240424	132600	1064363380	8840	8870	8880	8840	104
362	20240424	132500	1063440900	8870	8840	8870	8840	54
363	20240424	132400	1062962460	8840	8840	8850	8840	35
364	20240424	132300	1062652760	8840	8840	8840	8840	7
365	20240424	132200	1062590880	8840	8840	8840	8840	0
366	20240424	132100	1062590880	8840	8830	8840	8830	171
367	20240424	132000	1061080940	8820	8820	8820	8820	284
368	20240424	131900	1058576060	8810	8810	8810	8810	375
369	20240424	131800	1055272310	8780	8780	8780	8780	399
370	20240424	131700	1051769090	8820	8820	8820	8820	0
371	20240424	131600	1051769090	8820	8820	8820	8820	96
372	20240424	131500	1050922370	8820	8820	8820	8820	641
373	20240424	131400	1045268750	8820	8820	8820	8820	1
374	20240424	131300	1045259930	8830	8830	8830	8830	1
375	20240424	131200	1045251100	8840	8840	8840	8840	0
376	20240424	131100	1045251100	8840	8790	8840	8780	411
377	20240424	131000	1041638050	8790	8820	8850	8790	1012
378	20240424	130900	1032724580	8820	8820	8820	8820	0
379	20240424	130800	1032724580	8820	8840	8860	8820	415
380	20240424	130700	1029061730	8830	8830	8830	8830	56
381	20240424	130600	1028567250	8820	8820	8820	8820	78
382	20240424	130500	1027879290	8820	8820	8820	8820	0
383	20240424	130400	1027879290	8820	8820	8820	8820	1
384	20240424	130300	1027870470	8830	8830	8830	8830	0
385	20240424	130200	1027870470	8830	8830	8830	8830	0
386	20240424	130100	1027870470	8830	8830	8830	8830	0
387	20240424	130000	1027870470	8830	8830	8830	8830	1
388	20240424	125900	1027861640	8810	8820	8820	8810	7
389	20240424	125800	1027799960	8830	8830	8830	8830	1
390	20240424	125700	1027791130	8830	8820	8830	8820	11
391	20240424	125600	1027694100	8820	8820	8820	8820	3
392	20240424	125500	1027667640	8830	8830	8830	8830	0
393	20240424	125400	1027667640	8830	8830	8830	8830	0
394	20240424	125300	1027667640	8830	8830	8830	8830	0
395	20240424	125200	1027667640	8830	8830	8830	8830	1
396	20240424	125100	1027658810	8830	8820	8830	8820	481
397	20240424	125000	1023412720	8830	8830	8830	8830	0
398	20240424	124900	1023412720	8830	8830	8830	8830	276
399	20240424	124800	1020975640	8800	8800	8800	8800	106
400	20240424	124700	1020042840	8850	8850	8850	8850	0
401	20240424	124600	1020042840	8850	8850	8850	8850	0
402	20240424	124500	1020042840	8850	8850	8850	8850	1
403	20240424	124400	1020033990	8800	8860	8870	8800	1341
404	20240424	124300	1008223220	8860	8840	8860	8840	257
405	20240424	124200	1005951320	8800	8800	8800	8800	70
406	20240424	124100	1005335320	8810	8820	8820	8810	826
407	20240424	124000	998058000	8840	8840	8840	8840	18
408	20240424	123900	997898880	8840	8840	8840	8840	0
409	20240424	123800	997898880	8840	8840	8850	8840	473
410	20240424	123700	993716440	8860	8860	8860	8860	1
411	20240424	123600	993707580	8870	8870	8870	8870	0
412	20240424	123500	993707580	8870	8870	8870	8870	2
413	20240424	123400	993689840	8860	8860	8860	8800	5218
414	20240424	123300	947756840	8860	8810	8860	8810	312
415	20240424	123200	945008070	8810	8840	8840	8810	1057
416	20240424	123100	935679710	8830	8830	8830	8830	50
417	20240424	123000	935238210	8820	8820	8820	8820	0
418	20240424	122900	935238210	8820	8840	8870	8820	1305
419	20240424	122800	923717900	8840	8870	8870	8840	44
420	20240424	122700	923328340	8850	8860	8860	8850	413
421	20240424	122600	919672680	8880	8880	8880	8880	0
422	20240424	122500	919672680	8880	8870	8880	8870	100
423	20240424	122400	918785610	8870	8870	8870	8870	0
424	20240424	122300	918785610	8870	8870	8870	8870	2
425	20240424	122200	918767870	8870	8870	8870	8870	12
426	20240424	122100	918661430	8870	8870	8870	8870	2
427	20240424	122000	918643690	8870	8860	8870	8860	11
428	20240424	121900	918546220	8870	8870	8870	8870	2
429	20240424	121800	918528480	8870	8870	8870	8870	0
430	20240424	121700	918528480	8870	8870	8870	8870	1
431	20240424	121600	918519610	8870	8870	8870	8870	4
432	20240424	121500	918484130	8870	8870	8870	8870	44
433	20240424	121400	918093850	8870	8870	8870	8870	1
434	20240424	121300	918084980	8870	8870	8870	8870	18
435	20240424	121200	917925320	8870	8870	8870	8870	0
436	20240424	121100	917925320	8870	8870	8870	8870	0
437	20240424	121000	917925320	8870	8870	8870	8870	27
438	20240424	120900	917685830	8900	8900	8900	8900	276
439	20240424	120800	915229430	8910	8920	8920	8910	447
440	20240424	120700	911246290	8920	8910	8920	8910	257
441	20240424	120600	908956410	8920	8920	8920	8920	300
442	20240424	120500	906280410	8920	8890	8920	8890	541
443	20240424	120400	901467850	8890	8890	8890	8890	1
444	20240424	120300	901458960	8860	8860	8860	8860	10
445	20240424	120200	901370360	8860	8870	8870	8860	826
446	20240424	120100	894050940	8870	8870	8870	8870	18
447	20240424	120000	893891280	8860	8860	8860	8860	57
448	20240424	115900	893386260	8850	8900	8900	8850	1576
449	20240424	115800	879410820	8900	8880	8900	8880	390
450	20240424	115700	875943950	8880	8860	8880	8860	612
451	20240424	115600	870509840	8850	8860	8860	8850	41
452	20240424	115500	870146690	8850	8860	8860	8850	601
453	20240424	115400	864822860	8870	8890	8890	8870	213
454	20240424	115300	862931800	8890	8900	8910	8890	1532
455	20240424	115200	849301000	8920	8880	8920	8880	717
456	20240424	115100	842911120	8910	8860	8910	8860	752
457	20240424	115000	836225020	8850	8840	8850	8840	195
458	20240424	114900	834499570	8850	8860	8860	8850	172
459	20240424	114800	832977070	8860	8860	8870	8860	135
460	20240424	114700	831780710	8850	8850	8850	8850	102
461	20240424	114600	830878010	8850	8840	8850	8840	300
462	20240424	114500	828224010	8840	8850	8850	8840	649
463	20240424	114400	822486800	8850	8850	8870	8840	176
464	20240424	114300	820929880	8850	8840	8850	8840	236
465	20240424	114200	818843590	8840	8870	8870	8840	156
466	20240424	114100	817463180	8870	8860	8880	8840	272
467	20240424	114000	815052640	8850	8860	8860	8850	334
468	20240424	113900	812093680	8870	8890	8890	8860	366
469	20240424	113800	808846660	8870	8870	8870	8860	1132
470	20240424	113700	798808190	8870	8920	8920	8870	660
471	20240424	113600	792943100	8890	8920	8950	8890	2903
472	20240424	113500	767045460	8920	8950	8950	8880	1661
473	20240424	113400	752257870	8970	8850	8970	8850	5366
474	20240424	113300	704450540	8850	8840	8860	8820	545
475	20240424	113200	699640680	8840	8860	8870	8840	144
476	20240424	113100	698367330	8840	8840	8840	8840	121
477	20240424	113000	697297690	8820	8830	8830	8820	10
478	20240424	112900	697209470	8850	8860	8870	8850	251
479	20240424	112800	694986600	8870	8840	8870	8840	272
480	20240424	112700	692577680	8810	8870	8870	8810	1427
481	20240424	112600	679935720	8880	8840	8880	8840	2190
482	20240424	112500	660530230	8840	8850	8850	8830	391
483	20240424	112400	657072250	8850	8790	8850	8790	2918
484	20240424	112300	631357580	8750	8750	8750	8750	0
485	20240424	112200	631357580	8750	8750	8790	8750	1732
486	20240424	112100	616184400	8740	8710	8750	8710	1241
487	20240424	112000	605350840	8730	8730	8730	8730	0
488	20240424	111900	605350840	8730	8730	8730	8730	0
489	20240424	111800	605350840	8730	8730	8730	8730	0
490	20240424	111700	605350840	8730	8730	8730	8730	204
491	20240424	111600	603569920	8730	8710	8730	8710	13
492	20240424	111500	603456530	8710	8710	8710	8710	0
493	20240424	111400	603456530	8710	8710	8710	8710	0
494	20240424	111300	603456530	8710	8690	8710	8690	705
495	20240424	111200	597319530	8690	8680	8690	8680	315
496	20240424	111100	594582830	8660	8660	8660	8660	0
497	20240424	111000	594582830	8660	8660	8660	8660	0
498	20240424	110900	594582830	8660	8660	8660	8660	189
499	20240424	110800	592946090	8660	8660	8660	8660	313
500	20240424	110700	590235510	8660	8670	8670	8660	609
501	20240424	110600	584958860	8690	8690	8690	8690	0
502	20240424	110500	584958860	8690	8690	8690	8690	0
503	20240424	110400	584958860	8690	8690	8690	8690	0
504	20240424	110300	584958860	8690	8690	8690	8690	2
505	20240424	110200	584941480	8690	8690	8690	8690	68
506	20240424	110100	584350560	8690	8690	8690	8690	0
507	20240424	110000	584350560	8690	8700	8700	8690	22
508	20240424	105900	584159280	8700	8700	8700	8700	0
509	20240424	105800	584159280	8700	8700	8700	8700	235
510	20240424	105700	582114780	8700	8670	8700	8660	1120
511	20240424	105600	572405550	8700	8700	8700	8700	0
512	20240424	105500	572405550	8700	8700	8700	8700	10
513	20240424	105400	572318550	8670	8670	8670	8670	0
514	20240424	105300	572318550	8670	8670	8670	8670	0
515	20240424	105200	572318550	8670	8670	8670	8670	0
516	20240424	105100	572318550	8670	8690	8690	8670	534
517	20240424	105000	567682060	8700	8720	8720	8700	900
518	20240424	104900	559849400	8780	8720	8780	8720	1374
519	20240424	104800	547824930	8700	8700	8700	8700	0
520	20240424	104700	547824930	8700	8700	8700	8700	0
521	20240424	104600	547824930	8700	8700	8700	8700	367
522	20240424	104500	544632030	8700	8700	8700	8700	396
523	20240424	104400	541186830	8710	8740	8740	8710	660
524	20240424	104300	535436430	8710	8710	8710	8710	1
525	20240424	104200	535427720	8740	8740	8740	8740	195
526	20240424	104100	533723420	8710	8710	8710	8710	0
527	20240424	104000	533723420	8710	8710	8710	8710	562
528	20240424	103900	528828400	8760	8760	8760	8760	0
529	20240424	103800	528828400	8760	8760	8760	8760	256
530	20240424	103700	526585840	8760	8780	8780	8710	1120
531	20240424	103600	516815140	8730	8730	8730	8730	0
532	20240424	103500	516815140	8730	8800	8820	8730	2238
533	20240424	103400	497212550	8810	8730	8810	8730	2667
534	20240424	103300	473767790	8750	8750	8750	8750	0
535	20240424	103200	473767790	8750	8750	8750	8750	0
536	20240424	103100	473767790	8750	8750	8750	8750	0
537	20240424	103000	473767790	8750	8730	8750	8730	700
538	20240424	102900	467645350	8720	8720	8720	8720	0
539	20240424	102800	467645350	8720	8720	8720	8720	0
540	20240424	102700	467645350	8720	8760	8760	8720	64
541	20240424	102600	467087110	8770	8770	8770	8770	0
542	20240424	102500	467087110	8770	8730	8770	8730	374
543	20240424	102400	463816250	8710	8710	8710	8710	0
544	20240424	102300	463816250	8710	8710	8710	8710	0
545	20240424	102200	463816250	8710	8720	8720	8710	300
546	20240424	102100	461202900	8760	8700	8760	8700	1381
547	20240424	102000	449114700	8700	8700	8700	8700	0
548	20240424	101900	449114700	8700	8690	8700	8690	126
549	20240424	101800	448018580	8670	8670	8670	8670	0
550	20240424	101700	448018580	8670	8670	8670	8670	0
551	20240424	101600	448018580	8670	8670	8670	8670	13
552	20240424	101500	447905870	8690	8690	8690	8690	0
553	20240424	101400	447905870	8690	8690	8690	8690	1
554	20240424	101300	447897180	8690	8690	8690	8690	262
555	20240424	101200	445620400	8700	8700	8700	8700	0
556	20240424	101100	445620400	8700	8700	8700	8700	23
557	20240424	101000	445420300	8720	8700	8720	8700	43
558	20240424	100900	445045600	8700	8700	8700	8700	226
559	20240424	100800	443079400	8700	8700	8700	8700	10
560	20240424	100700	442992400	8700	8700	8700	8700	378
561	20240424	100600	439703800	8680	8690	8690	8680	47
562	20240424	100500	439295500	8690	8690	8690	8690	0
563	20240424	100400	439295500	8690	8670	8690	8670	56
564	20240424	100300	438809860	8670	8670	8670	8670	0
565	20240424	100200	438809860	8670	8680	8680	8670	121
566	20240424	100100	437760620	8680	8680	8680	8680	17
567	20240424	100000	437613060	8680	8680	8680	8680	3
568	20240424	095900	437587020	8680	8680	8680	8680	374
569	20240424	095800	434340700	8680	8670	8680	8660	1355
570	20240424	095700	422594320	8680	8680	8680	8680	4
571	20240424	095600	422559600	8680	8680	8680	8680	212
572	20240424	095500	420719440	8680	8700	8700	8680	715
573	20240424	095400	414499660	8720	8700	8720	8700	336
574	20240424	095300	411576440	8700	8700	8700	8700	0
575	20240424	095200	411576440	8700	8730	8730	8700	435
576	20240424	095100	407782760	8730	8730	8730	8730	0
577	20240424	095000	407782760	8730	8730	8730	8730	0
578	20240424	094900	407782760	8730	8730	8730	8730	1
579	20240424	094800	407774030	8700	8700	8730	8700	628
580	20240424	094700	402310260	8700	8700	8700	8700	601
581	20240424	094600	397081560	8730	8710	8730	8700	1153
582	20240424	094500	387046650	8710	8710	8740	8670	2901
583	20240424	094400	361806130	8710	8710	8710	8710	7
584	20240424	094300	361745160	8770	8810	8810	8700	1605
585	20240424	094200	347719420	8870	8690	8870	8690	3621
586	20240424	094100	315874180	8690	8730	8740	8690	1235
587	20240424	094000	305116590	8730	8760	8760	8610	2051
588	20240424	093900	287308950	8810	8820	8850	8770	3030
589	20240424	093800	260671610	8820	8810	8950	8810	2564
590	20240424	093700	237914380	8790	8860	8860	8790	592
591	20240424	093600	232699790	8810	8830	8880	8790	6476
592	20240424	093500	175320240	8790	8710	8830	8710	4002
593	20240424	093400	140281020	8710	8640	8710	8640	1777
594	20240424	093300	124862560	8650	8620	8650	8620	276
595	20240424	093200	122483400	8610	8650	8650	8520	1937
596	20240424	093100	105851430	8660	8660	8660	8660	52
597	20240424	093000	105401110	8660	8660	8660	8660	1
598	20240424	092900	105392450	8680	8680	8680	8680	0
599	20240424	092800	105392450	8680	8680	8680	8680	0
600	20240424	092700	105392450	8680	8650	8680	8650	2056
601	20240424	092600	87557460	8630	8650	8650	8630	29
602	20240424	092500	87306630	8650	8650	8650	8650	23
603	20240424	092400	87107680	8650	8630	8650	8610	2789
604	20240424	092300	62999300	8620	8630	8630	8620	253
605	20240424	092200	60818410	8620	8600	8630	8600	530
606	20240424	092100	56250660	8600	8580	8600	8580	102
607	20240424	092000	55375460	8600	8580	8600	8580	20
608	20240424	091900	55203820	8610	8610	8610	8610	0
609	20240424	091800	55203820	8610	8610	8610	8610	1
610	20240424	091700	55195210	8600	8590	8600	8590	413
611	20240424	091600	51644050	8600	8600	8600	8600	0
612	20240424	091500	51644050	8600	8580	8600	8570	773
613	20240424	091400	45011330	8570	8530	8570	8530	166
614	20240424	091300	43592310	8520	8520	8520	8520	0
615	20240424	091200	43592310	8520	8520	8520	8520	10
616	20240424	091100	43507110	8570	8560	8570	8560	388
617	20240424	091000	40182310	8510	8560	8560	8510	1150
618	20240424	090900	30369810	8560	8560	8560	8560	1
619	20240424	090800	30361250	8530	8560	8560	8530	790
620	20240424	090700	23620680	8560	8560	8560	8560	44
621	20240424	090600	23244040	8540	8560	8560	8540	244
622	20240424	090500	21160200	8560	8560	8560	8560	63
623	20240424	090400	20620920	8560	8560	8560	8560	61
624	20240424	090300	20098760	8550	8540	8550	8540	235
625	20240424	090200	18089840	8510	8540	8540	8510	26
626	20240424	090100	17867890	8510	8510	8510	8500	1362
627	20240424	090000	6278270	8550	8570	8570	8550	733