KissMeData/317830/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211100	472373230	9210	9210	9210	9210	1515
3	20240424	211000	472373230	9210	9210	9210	9210	0
4	20240424	210900	472373230	9210	9210	9210	9210	0
5	20240424	210800	472373230	9210	9210	9210	9210	0
6	20240424	210700	472373230	9210	9210	9210	9210	0
7	20240424	210600	472373230	9210	9210	9210	9210	0
8	20240424	210500	472373230	9210	9210	9210	9210	0
9	20240424	210400	472373230	9210	9210	9210	9210	0
10	20240424	210300	472373230	9210	9210	9210	9210	0
11	20240424	210200	472373230	9210	9210	9210	9210	0
12	20240424	210100	472373230	9210	9210	9210	9210	0
13	20240424	210000	472373230	9210	9210	9210	9210	0
14	20240424	205900	472373230	9210	9210	9210	9210	0
15	20240424	205800	472373230	9210	9210	9210	9210	0
16	20240424	205700	472373230	9210	9210	9210	9210	0
17	20240424	205600	472373230	9210	9210	9210	9210	0
18	20240424	205500	472373230	9210	9210	9210	9210	0
19	20240424	205400	472373230	9210	9210	9210	9210	0
20	20240424	205300	472373230	9210	9210	9210	9210	0
21	20240424	205200	472373230	9210	9210	9210	9210	0
22	20240424	205100	472373230	9210	9210	9210	9210	0
23	20240424	205000	472373230	9210	9210	9210	9210	0
24	20240424	204900	472373230	9210	9210	9210	9210	0
25	20240424	204800	472373230	9210	9210	9210	9210	0
26	20240424	204700	472373230	9210	9210	9210	9210	0
27	20240424	204600	472373230	9210	9210	9210	9210	0
28	20240424	204500	472373230	9210	9210	9210	9210	0
29	20240424	204400	472373230	9210	9210	9210	9210	0
30	20240424	204300	472373230	9210	9210	9210	9210	0
31	20240424	204200	472373230	9210	9210	9210	9210	0
32	20240424	204100	472373230	9210	9210	9210	9210	1515
33	20240424	204000	472373230	9210	9210	9210	9210	0
34	20240424	203900	472373230	9210	9210	9210	9210	0
35	20240424	203800	472373230	9210	9210	9210	9210	0
36	20240424	203700	472373230	9210	9210	9210	9210	0
37	20240424	203600	472373230	9210	9210	9210	9210	0
38	20240424	203500	472373230	9210	9210	9210	9210	0
39	20240424	203400	472373230	9210	9210	9210	9210	0
40	20240424	203300	472373230	9210	9210	9210	9210	0
41	20240424	203200	472373230	9210	9210	9210	9210	0
42	20240424	203100	472373230	9210	9210	9210	9210	0
43	20240424	203000	472373230	9210	9210	9210	9210	0
44	20240424	202900	472373230	9210	9210	9210	9210	0
45	20240424	202800	472373230	9210	9210	9210	9210	0
46	20240424	202700	472373230	9210	9210	9210	9210	0
47	20240424	202600	472373230	9210	9210	9210	9210	0
48	20240424	202500	472373230	9210	9210	9210	9210	0
49	20240424	202400	472373230	9210	9210	9210	9210	0
50	20240424	202300	472373230	9210	9210	9210	9210	0
51	20240424	202200	472373230	9210	9210	9210	9210	0
52	20240424	202100	472373230	9210	9210	9210	9210	0
53	20240424	202000	472373230	9210	9210	9210	9210	0
54	20240424	201900	472373230	9210	9210	9210	9210	0
55	20240424	201800	472373230	9210	9210	9210	9210	0
56	20240424	201700	472373230	9210	9210	9210	9210	0
57	20240424	201600	472373230	9210	9210	9210	9210	0
58	20240424	201500	472373230	9210	9210	9210	9210	0
59	20240424	201400	472373230	9210	9210	9210	9210	0
60	20240424	201300	472373230	9210	9210	9210	9210	0
61	20240424	201200	472373230	9210	9210	9210	9210	0
62	20240424	201100	472373230	9210	9210	9210	9210	1515
63	20240424	201000	472373230	9210	9210	9210	9210	0
64	20240424	200900	472373230	9210	9210	9210	9210	0
65	20240424	200800	472373230	9210	9210	9210	9210	0
66	20240424	200700	472373230	9210	9210	9210	9210	0
67	20240424	200600	472373230	9210	9210	9210	9210	0
68	20240424	200500	472373230	9210	9210	9210	9210	0
69	20240424	200400	472373230	9210	9210	9210	9210	0
70	20240424	200300	472373230	9210	9210	9210	9210	0
71	20240424	200200	472373230	9210	9210	9210	9210	0
72	20240424	200100	472373230	9210	9210	9210	9210	0
73	20240424	200000	472373230	9210	9210	9210	9210	0
74	20240424	195900	472373230	9210	9210	9210	9210	0
75	20240424	195800	472373230	9210	9210	9210	9210	0
76	20240424	195700	472373230	9210	9210	9210	9210	0
77	20240424	195600	472373230	9210	9210	9210	9210	0
78	20240424	195500	472373230	9210	9210	9210	9210	0
79	20240424	195400	472373230	9210	9210	9210	9210	0
80	20240424	195300	472373230	9210	9210	9210	9210	0
81	20240424	195200	472373230	9210	9210	9210	9210	0
82	20240424	195100	472373230	9210	9210	9210	9210	0
83	20240424	195000	472373230	9210	9210	9210	9210	0
84	20240424	194900	472373230	9210	9210	9210	9210	0
85	20240424	194800	472373230	9210	9210	9210	9210	0
86	20240424	194700	472373230	9210	9210	9210	9210	0
87	20240424	194600	472373230	9210	9210	9210	9210	0
88	20240424	194500	472373230	9210	9210	9210	9210	0
89	20240424	194400	472373230	9210	9210	9210	9210	0
90	20240424	194300	472373230	9210	9210	9210	9210	0
91	20240424	194200	472373230	9210	9210	9210	9210	0
92	20240424	194100	472373230	9210	9210	9210	9210	1515
93	20240424	194000	472373230	9210	9210	9210	9210	0
94	20240424	193900	472373230	9210	9210	9210	9210	0
95	20240424	193800	472373230	9210	9210	9210	9210	0
96	20240424	193700	472373230	9210	9210	9210	9210	0
97	20240424	193600	472373230	9210	9210	9210	9210	0
98	20240424	193500	472373230	9210	9210	9210	9210	0
99	20240424	193400	472373230	9210	9210	9210	9210	0
100	20240424	193300	472373230	9210	9210	9210	9210	0
101	20240424	193200	472373230	9210	9210	9210	9210	0
102	20240424	193100	472373230	9210	9210	9210	9210	0
103	20240424	193000	472373230	9210	9210	9210	9210	0
104	20240424	192900	472373230	9210	9210	9210	9210	0
105	20240424	192800	472373230	9210	9210	9210	9210	0
106	20240424	192700	472373230	9210	9210	9210	9210	0
107	20240424	192600	472373230	9210	9210	9210	9210	0
108	20240424	192500	472373230	9210	9210	9210	9210	0
109	20240424	192400	472373230	9210	9210	9210	9210	0
110	20240424	192300	472373230	9210	9210	9210	9210	0
111	20240424	192200	472373230	9210	9210	9210	9210	0
112	20240424	192100	472373230	9210	9210	9210	9210	0
113	20240424	192000	472373230	9210	9210	9210	9210	0
114	20240424	191900	472373230	9210	9210	9210	9210	0
115	20240424	191800	472373230	9210	9210	9210	9210	0
116	20240424	191700	472373230	9210	9210	9210	9210	0
117	20240424	191600	472373230	9210	9210	9210	9210	0
118	20240424	191500	472373230	9210	9210	9210	9210	0
119	20240424	191400	472373230	9210	9210	9210	9210	0
120	20240424	191300	472373230	9210	9210	9210	9210	0
121	20240424	191200	472373230	9210	9210	9210	9210	0
122	20240424	191100	472373230	9210	9210	9210	9210	1515
123	20240424	191000	472373230	9210	9210	9210	9210	0
124	20240424	190900	472373230	9210	9210	9210	9210	0
125	20240424	190800	472373230	9210	9210	9210	9210	0
126	20240424	190700	472373230	9210	9210	9210	9210	0
127	20240424	190600	472373230	9210	9210	9210	9210	0
128	20240424	190500	472373230	9210	9210	9210	9210	0
129	20240424	190400	472373230	9210	9210	9210	9210	0
130	20240424	190300	472373230	9210	9210	9210	9210	0
131	20240424	190200	472373230	9210	9210	9210	9210	0
132	20240424	190100	472373230	9210	9210	9210	9210	0
133	20240424	190000	472373230	9210	9210	9210	9210	0
134	20240424	185900	472373230	9210	9210	9210	9210	0
135	20240424	185800	472373230	9210	9210	9210	9210	0
136	20240424	185700	472373230	9210	9210	9210	9210	0
137	20240424	185600	472373230	9210	9210	9210	9210	0
138	20240424	185500	472373230	9210	9210	9210	9210	0
139	20240424	185400	472373230	9210	9210	9210	9210	0
140	20240424	185300	472373230	9210	9210	9210	9210	0
141	20240424	185200	472373230	9210	9210	9210	9210	0
142	20240424	185100	472373230	9210	9210	9210	9210	0
143	20240424	185000	472373230	9210	9210	9210	9210	0
144	20240424	184900	472373230	9210	9210	9210	9210	0
145	20240424	184800	472373230	9210	9210	9210	9210	0
146	20240424	184700	472373230	9210	9210	9210	9210	0
147	20240424	184600	472373230	9210	9210	9210	9210	0
148	20240424	184500	472373230	9210	9210	9210	9210	0
149	20240424	184400	472373230	9210	9210	9210	9210	0
150	20240424	184300	472373230	9210	9210	9210	9210	0
151	20240424	184200	472373230	9210	9210	9210	9210	0
152	20240424	184100	472373230	9210	9210	9210	9210	1515
153	20240424	184000	472373230	9210	9210	9210	9210	0
154	20240424	183900	472373230	9210	9210	9210	9210	0
155	20240424	183800	472373230	9210	9210	9210	9210	0
156	20240424	183700	472373230	9210	9210	9210	9210	0
157	20240424	183600	472373230	9210	9210	9210	9210	0
158	20240424	183500	472373230	9210	9210	9210	9210	0
159	20240424	183400	472373230	9210	9210	9210	9210	0
160	20240424	183300	472373230	9210	9210	9210	9210	0
161	20240424	183200	472373230	9210	9210	9210	9210	0
162	20240424	183100	472373230	9210	9210	9210	9210	0
163	20240424	183000	472373230	9210	9210	9210	9210	0
164	20240424	182900	472373230	9210	9210	9210	9210	0
165	20240424	182800	472373230	9210	9210	9210	9210	0
166	20240424	182700	472373230	9210	9210	9210	9210	0
167	20240424	182600	472373230	9210	9210	9210	9210	0
168	20240424	182500	472373230	9210	9210	9210	9210	0
169	20240424	182400	472373230	9210	9210	9210	9210	0
170	20240424	182300	472373230	9210	9210	9210	9210	0
171	20240424	182200	472373230	9210	9210	9210	9210	0
172	20240424	182100	472373230	9210	9210	9210	9210	0
173	20240424	182000	472373230	9210	9210	9210	9210	0
174	20240424	181900	472373230	9210	9210	9210	9210	0
175	20240424	181800	472373230	9210	9210	9210	9210	0
176	20240424	181700	472373230	9210	9210	9210	9210	0
177	20240424	181600	472373230	9210	9210	9210	9210	0
178	20240424	181500	472373230	9210	9210	9210	9210	0
179	20240424	181400	472373230	9210	9210	9210	9210	0
180	20240424	181300	472373230	9210	9210	9210	9210	0
181	20240424	181200	472373230	9210	9210	9210	9210	0
182	20240424	181100	472373230	9210	9210	9210	9210	1515
183	20240424	181000	472373230	9210	9210	9210	9210	0
184	20240424	180900	472373230	9210	9210	9210	9210	0
185	20240424	180800	472373230	9210	9210	9210	9210	0
186	20240424	180700	472373230	9210	9210	9210	9210	0
187	20240424	180600	472373230	9210	9210	9210	9210	0
188	20240424	180500	472373230	9210	9210	9210	9210	0
189	20240424	180400	472373230	9210	9210	9210	9210	0
190	20240424	180300	472373230	9210	9210	9210	9210	0
191	20240424	180200	472373230	9210	9210	9210	9210	0
192	20240424	180100	472373230	9210	9210	9210	9210	0
193	20240424	180000	472373230	9210	9210	9210	9210	0
194	20240424	175900	472373230	9210	9210	9210	9210	0
195	20240424	175800	472373230	9210	9210	9210	9210	0
196	20240424	175700	472373230	9210	9210	9210	9210	0
197	20240424	175600	472373230	9210	9210	9210	9210	0
198	20240424	175500	472373230	9210	9210	9210	9210	0
199	20240424	175400	472373230	9210	9210	9210	9210	0
200	20240424	175300	472373230	9210	9210	9210	9210	0
201	20240424	175200	472373230	9210	9210	9210	9210	0
202	20240424	175100	472373230	9210	9210	9210	9210	0
203	20240424	175000	472373230	9210	9210	9210	9210	0
204	20240424	174900	472373230	9210	9210	9210	9210	0
205	20240424	174800	472373230	9210	9210	9210	9210	0
206	20240424	174700	472373230	9210	9210	9210	9210	0
207	20240424	174600	472373230	9210	9210	9210	9210	0
208	20240424	174500	472373230	9210	9210	9210	9210	0
209	20240424	174400	472373230	9210	9210	9210	9210	0
210	20240424	174300	472373230	9210	9210	9210	9210	0
211	20240424	174200	472373230	9210	9210	9210	9210	0
212	20240424	174100	472373230	9210	9210	9210	9210	1515
213	20240424	174000	472373230	9210	9210	9210	9210	0
214	20240424	173900	472373230	9210	9210	9210	9210	0
215	20240424	173800	472373230	9210	9210	9210	9210	0
216	20240424	173700	472373230	9210	9210	9210	9210	0
217	20240424	173600	472373230	9210	9210	9210	9210	0
218	20240424	173500	472373230	9210	9210	9210	9210	0
219	20240424	173400	472373230	9210	9210	9210	9210	0
220	20240424	173300	472373230	9210	9210	9210	9210	0
221	20240424	173200	472373230	9210	9210	9210	9210	0
222	20240424	173100	472373230	9210	9210	9210	9210	0
223	20240424	173000	472373230	9210	9210	9210	9210	0
224	20240424	172900	472373230	9210	9210	9210	9210	0
225	20240424	172800	472373230	9210	9210	9210	9210	0
226	20240424	172700	472373230	9210	9210	9210	9210	0
227	20240424	172600	472373230	9210	9210	9210	9210	0
228	20240424	172500	472373230	9210	9210	9210	9210	0
229	20240424	172400	472373230	9210	9210	9210	9210	0
230	20240424	172300	472373230	9210	9210	9210	9210	0
231	20240424	172200	472373230	9210	9210	9210	9210	0
232	20240424	172100	472373230	9210	9210	9210	9210	0
233	20240424	172000	472373230	9210	9210	9210	9210	0
234	20240424	171900	472373230	9210	9210	9210	9210	0
235	20240424	171800	472373230	9210	9210	9210	9210	0
236	20240424	171700	472373230	9210	9210	9210	9210	0
237	20240424	171600	472373230	9210	9210	9210	9210	0
238	20240424	171500	472373230	9210	9210	9210	9210	0
239	20240424	171400	472373230	9210	9210	9210	9210	0
240	20240424	171300	472373230	9210	9210	9210	9210	0
241	20240424	171200	472373230	9210	9210	9210	9210	0
242	20240424	171100	472373230	9210	9210	9210	9210	1515
243	20240424	171000	472373230	9210	9210	9210	9210	0
244	20240424	170900	472373230	9210	9210	9210	9210	0
245	20240424	170800	472373230	9210	9210	9210	9210	0
246	20240424	170700	472373230	9210	9210	9210	9210	0
247	20240424	170600	472373230	9210	9210	9210	9210	0
248	20240424	170500	472373230	9210	9210	9210	9210	0
249	20240424	170400	472373230	9210	9210	9210	9210	0
250	20240424	170300	472373230	9210	9210	9210	9210	0
251	20240424	170200	472373230	9210	9210	9210	9210	0
252	20240424	170100	472373230	9210	9210	9210	9210	0
253	20240424	170000	472373230	9210	9210	9210	9210	0
254	20240424	165900	472373230	9210	9210	9210	9210	0
255	20240424	165800	472373230	9210	9210	9210	9210	0
256	20240424	165700	472373230	9210	9210	9210	9210	0
257	20240424	165600	472373230	9210	9210	9210	9210	0
258	20240424	165500	472373230	9210	9210	9210	9210	0
259	20240424	165400	472373230	9210	9210	9210	9210	0
260	20240424	165300	472373230	9210	9210	9210	9210	0
261	20240424	165200	472373230	9210	9210	9210	9210	0
262	20240424	165100	472373230	9210	9210	9210	9210	0
263	20240424	165000	472373230	9210	9210	9210	9210	0
264	20240424	164900	472373230	9210	9210	9210	9210	0
265	20240424	164800	472373230	9210	9210	9210	9210	0
266	20240424	164700	472373230	9210	9210	9210	9210	0
267	20240424	164600	472373230	9210	9210	9210	9210	0
268	20240424	164500	472373230	9210	9210	9210	9210	0
269	20240424	164400	472373230	9210	9210	9210	9210	0
270	20240424	164300	472373230	9210	9210	9210	9210	0
271	20240424	164200	472373230	9210	9210	9210	9210	0
272	20240424	164100	472373230	9210	9210	9210	9210	1515
273	20240424	164000	472373230	9210	9210	9210	9210	0
274	20240424	163900	472373230	9210	9210	9210	9210	0
275	20240424	163800	472373230	9210	9210	9210	9210	0
276	20240424	163700	472373230	9210	9210	9210	9210	0
277	20240424	163600	472373230	9210	9210	9210	9210	0
278	20240424	163500	472373230	9210	9210	9210	9210	0
279	20240424	163400	472373230	9210	9210	9210	9210	0
280	20240424	163300	472373230	9210	9210	9210	9210	0
281	20240424	163200	472373230	9210	9210	9210	9210	0
282	20240424	163100	472373230	9210	9210	9210	9210	0
283	20240424	163000	472373230	9210	9210	9210	9210	0
284	20240424	162900	472373230	9210	9210	9210	9210	0
285	20240424	162800	472373230	9210	9210	9210	9210	0
286	20240424	162700	472373230	9210	9210	9210	9210	0
287	20240424	162600	472373230	9210	9210	9210	9210	0
288	20240424	162500	472373230	9210	9210	9210	9210	0
289	20240424	162400	472373230	9210	9210	9210	9210	0
290	20240424	162300	472373230	9210	9210	9210	9210	0
291	20240424	162200	472373230	9210	9210	9210	9210	0
292	20240424	162100	472373230	9210	9210	9210	9210	0
293	20240424	162000	472373230	9210	9210	9210	9210	0
294	20240424	161900	472373230	9210	9210	9210	9210	0
295	20240424	161800	472373230	9210	9210	9210	9210	0
296	20240424	161700	472373230	9210	9210	9210	9210	0
297	20240424	161600	472373230	9210	9210	9210	9210	0
298	20240424	161500	472373230	9210	9210	9210	9210	0
299	20240424	161400	472373230	9210	9210	9210	9210	0
300	20240424	161300	472373230	9210	9210	9210	9210	0
301	20240424	161200	472373230	9210	9210	9210	9210	0
302	20240424	161100	472373230	9210	9210	9210	9210	1515
303	20240424	161000	472373230	9210	9210	9210	9210	0
304	20240424	160900	472373230	9210	9210	9210	9210	0
305	20240424	160800	472373230	9210	9210	9210	9210	0
306	20240424	160700	472373230	9210	9210	9210	9210	0
307	20240424	160600	472373230	9210	9210	9210	9210	0
308	20240424	160500	472373230	9210	9210	9210	9210	0
309	20240424	160400	472373230	9210	9210	9210	9210	0
310	20240424	160300	472373230	9210	9210	9210	9210	0
311	20240424	160200	472373230	9210	9210	9210	9210	0
312	20240424	160100	472373230	9210	9210	9210	9210	0
313	20240424	160000	472373230	9210	9210	9210	9210	0
314	20240424	155900	472373230	9210	9210	9210	9210	0
315	20240424	155800	472373230	9210	9210	9210	9210	0
316	20240424	155700	472373230	9210	9210	9210	9210	0
317	20240424	155600	472373230	9210	9210	9210	9210	0
318	20240424	155500	472373230	9210	9210	9210	9210	0
319	20240424	155400	472373230	9210	9210	9210	9210	0
320	20240424	155300	472373230	9210	9210	9210	9210	0
321	20240424	155200	472373230	9210	9210	9210	9210	0
322	20240424	155100	472373230	9210	9210	9210	9210	0
323	20240424	155000	472373230	9210	9210	9210	9210	0
324	20240424	154900	472373230	9210	9210	9210	9210	0
325	20240424	154800	472373230	9210	9210	9210	9210	0
326	20240424	154700	472373230	9210	9210	9210	9210	0
327	20240424	154600	472373230	9210	9210	9210	9210	0
328	20240424	154500	472373230	9210	9210	9210	9210	0
329	20240424	154400	472373230	9210	9210	9210	9210	0
330	20240424	154300	472373230	9210	9210	9210	9210	0
331	20240424	154200	472373230	9210	9210	9210	9210	0
332	20240424	154100	472373230	9210	9210	9210	9210	1515
333	20240424	154000	472373230	9210	9210	9210	9210	0
334	20240424	153900	472373230	9210	9210	9210	9210	0
335	20240424	153800	472373230	9210	9210	9210	9210	0
336	20240424	153700	472373230	9210	9210	9210	9210	0
337	20240424	153600	472373230	9210	9210	9210	9210	0
338	20240424	153500	472373230	9210	9210	9210	9210	0
339	20240424	153400	472373230	9210	9210	9210	9210	0
340	20240424	153300	472373230	9210	9210	9210	9210	0
341	20240424	153200	472373230	9210	9210	9210	9210	0
342	20240424	153100	472373230	9210	9210	9210	9210	0
343	20240424	153000	472373230	9210	9210	9210	9210	1515
344	20240424	152900	458420080	9190	9190	9190	9190	0
345	20240424	152800	458420080	9190	9190	9190	9190	0
346	20240424	152700	458420080	9190	9190	9190	9190	0
347	20240424	152600	458420080	9190	9190	9190	9190	0
348	20240424	152500	458420080	9190	9190	9190	9190	0
349	20240424	152400	458420080	9190	9190	9190	9190	0
350	20240424	152300	458420080	9190	9190	9190	9190	0
351	20240424	152200	458420080	9190	9190	9190	9190	0
352	20240424	152100	458420080	9190	9190	9190	9190	0
353	20240424	152000	458420080	9190	9190	9190	9190	0
354	20240424	151900	458420080	9190	9180	9190	9180	505
355	20240424	151800	453779160	9190	9180	9190	9180	80
356	20240424	151700	453044730	9180	9170	9180	9170	169
357	20240424	151600	451494920	9170	9170	9170	9170	1
358	20240424	151500	451485750	9160	9160	9160	9160	105
359	20240424	151400	450523950	9180	9180	9180	9180	0
360	20240424	151300	450523950	9180	9170	9180	9170	2
361	20240424	151200	450505600	9170	9160	9170	9160	304
362	20240424	151100	447720940	9160	9160	9160	9160	23
363	20240424	151000	447510260	9120	9170	9170	9120	563
364	20240424	150900	442363790	9170	9180	9180	9170	471
365	20240424	150800	438040430	9190	9190	9190	9190	3
366	20240424	150700	438012860	9180	9190	9190	9180	363
367	20240424	150600	434679500	9190	9200	9200	9190	136
368	20240424	150500	433429550	9200	9200	9200	9200	0
369	20240424	150400	433429550	9200	9200	9200	9200	3
370	20240424	150300	433401950	9200	9190	9200	9190	2
371	20240424	150200	433383560	9190	9190	9200	9190	4
372	20240424	150100	433346790	9180	9190	9190	9180	220
373	20240424	150000	431326710	9190	9190	9190	9190	0
374	20240424	145900	431326710	9190	9190	9190	9190	337
375	20240424	145800	428229680	9190	9190	9190	9190	35
376	20240424	145700	427908030	9190	9190	9190	9180	944
377	20240424	145600	419239860	9190	9190	9190	9190	36
378	20240424	145500	418909020	9190	9190	9190	9190	0
379	20240424	145400	418909020	9190	9190	9190	9190	74
380	20240424	145300	418228960	9190	9190	9190	9190	200
381	20240424	145200	416390960	9200	9200	9200	9200	132
382	20240424	145100	415176560	9200	9200	9200	9200	200
383	20240424	145000	413336560	9200	9200	9200	9200	10
384	20240424	144900	413244560	9200	9200	9200	9200	3
385	20240424	144800	413216960	9200	9200	9200	9200	1
386	20240424	144700	413207760	9200	9200	9200	9200	0
387	20240424	144600	413207760	9200	9200	9200	9200	3
388	20240424	144500	413180160	9200	9200	9200	9200	200
389	20240424	144400	411340160	9200	9200	9200	9200	2
390	20240424	144300	411321760	9200	9200	9200	9200	327
391	20240424	144200	408313360	9200	9200	9200	9200	100
392	20240424	144100	407393360	9200	9200	9200	9200	0
393	20240424	144000	407393360	9200	9200	9200	9200	0
394	20240424	143900	407393360	9200	9200	9200	9200	0
395	20240424	143800	407393360	9200	9200	9200	9200	0
396	20240424	143700	407393360	9200	9200	9200	9200	0
397	20240424	143600	407393360	9200	9190	9200	9190	6
398	20240424	143500	407338190	9180	9180	9180	9180	50
399	20240424	143400	406879190	9200	9190	9200	9190	6
400	20240424	143300	406824040	9200	9200	9200	9200	2
401	20240424	143200	406805640	9200	9190	9200	9190	41
402	20240424	143100	406428800	9190	9190	9190	9190	0
403	20240424	143000	406428800	9190	9190	9190	9190	0
404	20240424	142900	406428800	9190	9190	9190	9190	0
405	20240424	142800	406428800	9190	9190	9190	9190	0
406	20240424	142700	406428800	9190	9190	9190	9190	0
407	20240424	142600	406428800	9190	9190	9190	9190	105
408	20240424	142500	405463850	9190	9190	9190	9190	48
409	20240424	142400	405022730	9200	9200	9200	9200	0
410	20240424	142300	405022730	9200	9200	9200	9200	4
411	20240424	142200	404985930	9200	9200	9200	9200	3
412	20240424	142100	404958330	9200	9200	9200	9200	840
413	20240424	142000	397230330	9200	9200	9200	9200	0
414	20240424	141900	397230330	9200	9200	9200	9180	16
415	20240424	141800	397083210	9200	9200	9200	9200	0
416	20240424	141700	397083210	9200	9180	9200	9180	4
417	20240424	141600	397046440	9180	9190	9200	9180	4
418	20240424	141500	397009690	9180	9180	9180	9180	3
419	20240424	141400	396982150	9200	9200	9200	9200	0
420	20240424	141300	396982150	9200	9200	9200	9200	0
421	20240424	141200	396982150	9200	9180	9200	9180	7
422	20240424	141100	396917850	9180	9180	9180	9180	15
423	20240424	141000	396780150	9200	9200	9200	9200	0
424	20240424	140900	396780150	9200	9200	9200	9200	3
425	20240424	140800	396752550	9200	9200	9200	9200	0
426	20240424	140700	396752550	9200	9200	9200	9200	0
427	20240424	140600	396752550	9200	9200	9200	9200	0
428	20240424	140500	396752550	9200	9210	9210	9200	4
429	20240424	140400	396715720	9200	9200	9210	9200	29
430	20240424	140300	396448910	9210	9210	9210	9210	7
431	20240424	140200	396384440	9210	9210	9210	9210	203
432	20240424	140100	394514810	9200	9190	9200	9190	2493
433	20240424	140000	371587100	9180	9180	9180	9180	0
434	20240424	135900	371587100	9180	9180	9180	9180	0
435	20240424	135800	371587100	9180	9180	9180	9180	88
436	20240424	135700	370779260	9180	9180	9180	9180	110
437	20240424	135600	369769460	9190	9190	9190	9190	0
438	20240424	135500	369769460	9190	9190	9190	9190	3
439	20240424	135400	369741890	9180	9190	9190	9180	32
440	20240424	135300	369448110	9190	9190	9190	9190	3
441	20240424	135200	369420540	9190	9190	9190	9190	3
442	20240424	135100	369392970	9190	9190	9190	9190	3
443	20240424	135000	369365400	9190	9190	9190	9190	0
444	20240424	134900	369365400	9190	9190	9190	9190	272
445	20240424	134800	366865720	9190	9190	9190	9190	0
446	20240424	134700	366865720	9190	9190	9190	9190	7
447	20240424	134600	366801390	9190	9190	9190	9190	3
448	20240424	134500	366773820	9180	9180	9190	9180	761
449	20240424	134400	359784470	9170	9170	9170	9170	5
450	20240424	134300	359738620	9170	9170	9170	9170	0
451	20240424	134200	359738620	9170	9170	9170	9170	0
452	20240424	134100	359738620	9170	9170	9170	9170	0
453	20240424	134000	359738620	9170	9170	9170	9170	0
454	20240424	133900	359738620	9170	9170	9170	9170	0
455	20240424	133800	359738620	9170	9170	9170	9170	0
456	20240424	133700	359738620	9170	9170	9170	9170	0
457	20240424	133600	359738620	9170	9170	9170	9170	0
458	20240424	133500	359738620	9170	9170	9170	9170	0
459	20240424	133400	359738620	9170	9170	9170	9170	0
460	20240424	133300	359738620	9170	9170	9170	9170	0
461	20240424	133200	359738620	9170	9170	9170	9170	0
462	20240424	133100	359738620	9170	9170	9170	9170	1
463	20240424	133000	359729450	9170	9170	9180	9170	4
464	20240424	132900	359692750	9180	9180	9180	9180	2
465	20240424	132800	359674390	9180	9180	9180	9180	2
466	20240424	132700	359656030	9180	9160	9180	9160	4
467	20240424	132600	359619340	9140	9150	9150	9140	117
468	20240424	132500	358549460	9150	9160	9160	9150	124
469	20240424	132400	357414420	9160	9160	9160	9160	0
470	20240424	132300	357414420	9160	9160	9160	9160	0
471	20240424	132200	357414420	9160	9160	9160	9160	0
472	20240424	132100	357414420	9160	9180	9180	9160	2
473	20240424	132000	357396080	9160	9170	9170	9160	14
474	20240424	131900	357267720	9180	9180	9180	9180	172
475	20240424	131800	355688760	9190	9190	9190	9190	0
476	20240424	131700	355688760	9190	9190	9190	9190	0
477	20240424	131600	355688760	9190	9190	9190	9190	0
478	20240424	131500	355688760	9190	9190	9190	9190	19
479	20240424	131400	355514150	9190	9190	9190	9190	0
480	20240424	131300	355514150	9190	9190	9190	9190	16
481	20240424	131200	355367110	9180	9180	9180	9180	100
482	20240424	131100	354449110	9190	9190	9190	9190	0
483	20240424	131000	354449110	9190	9190	9190	9190	26
484	20240424	130900	354210170	9190	9190	9190	9190	0
485	20240424	130800	354210170	9190	9190	9190	9190	10
486	20240424	130700	354118270	9190	9190	9190	9190	0
487	20240424	130600	354118270	9190	9190	9190	9190	0
488	20240424	130500	354118270	9190	9190	9190	9190	0
489	20240424	130400	354118270	9190	9190	9190	9190	0
490	20240424	130300	354118270	9190	9190	9190	9190	2
491	20240424	130200	354099890	9190	9180	9190	9180	11
492	20240424	130100	353998810	9190	9180	9190	9180	102
493	20240424	130000	353061450	9190	9180	9190	9180	3
494	20240424	125900	353033890	9190	9180	9190	9180	3
495	20240424	125800	353006340	9190	9180	9190	9180	12
496	20240424	125700	352896170	9190	9190	9190	9190	3
497	20240424	125600	352868600	9190	9190	9190	9190	3
498	20240424	125500	352841030	9190	9190	9190	9190	3
499	20240424	125400	352813460	9200	9190	9200	9190	2
500	20240424	125300	352795070	9190	9190	9190	9190	382
501	20240424	125200	349284490	9190	9190	9190	9190	219
502	20240424	125100	347271880	9190	9190	9190	9190	313
503	20240424	125000	344395410	9190	9180	9190	9180	91
504	20240424	124900	343559930	9180	9180	9180	9180	1
505	20240424	124800	343550750	9170	9170	9170	9170	0
506	20240424	124700	343550750	9170	9170	9170	9170	1
507	20240424	124600	343541580	9160	9160	9160	9160	85
508	20240424	124500	342762980	9160	9160	9160	9160	0
509	20240424	124400	342762980	9160	9160	9160	9160	0
510	20240424	124300	342762980	9160	9160	9160	9160	3
511	20240424	124200	342735500	9160	9160	9160	9160	6
512	20240424	124100	342680540	9160	9160	9160	9160	0
513	20240424	124000	342680540	9160	9160	9160	9160	0
514	20240424	123900	342680540	9160	9180	9180	9160	36
515	20240424	123800	342350580	9180	9180	9180	9180	0
516	20240424	123700	342350580	9180	9180	9180	9180	0
517	20240424	123600	342350580	9180	9180	9180	9180	0
518	20240424	123500	342350580	9180	9180	9180	9180	5
519	20240424	123400	342304680	9180	9180	9180	9180	0
520	20240424	123300	342304680	9180	9180	9190	9180	11
521	20240424	123200	342203610	9190	9190	9190	9190	0
522	20240424	123100	342203610	9190	9180	9190	9180	50
523	20240424	123000	341744120	9190	9190	9190	9190	0
524	20240424	122900	341744120	9190	9190	9190	9190	0
525	20240424	122800	341744120	9190	9190	9190	9190	0
526	20240424	122700	341744120	9190	9170	9190	9170	257
527	20240424	122600	339382360	9190	9190	9190	9190	0
528	20240424	122500	339382360	9190	9190	9190	9190	0
529	20240424	122400	339382360	9190	9150	9190	9150	1000
530	20240424	122300	330199210	9130	9130	9130	9130	0
531	20240424	122200	330199210	9130	9130	9130	9130	0
532	20240424	122100	330199210	9130	9130	9130	9130	1
533	20240424	122000	330190080	9160	9160	9160	9160	0
534	20240424	121900	330190080	9160	9160	9160	9160	0
535	20240424	121800	330190080	9160	9160	9160	9160	0
536	20240424	121700	330190080	9160	9160	9160	9160	0
537	20240424	121600	330190080	9160	9150	9160	9150	2
538	20240424	121500	330171770	9150	9150	9150	9150	0
539	20240424	121400	330171770	9150	9140	9150	9140	92
540	20240424	121300	329330880	9130	9130	9130	9130	0
541	20240424	121200	329330880	9130	9130	9130	9130	0
542	20240424	121100	329330880	9130	9130	9130	9130	1
543	20240424	121000	329321750	9140	9140	9140	9140	0
544	20240424	120900	329321750	9140	9140	9140	9140	6
545	20240424	120800	329266910	9140	9140	9140	9140	0
546	20240424	120700	329266910	9140	9130	9140	9130	5
547	20240424	120600	329221220	9130	9130	9130	9130	1
548	20240424	120500	329212090	9130	9130	9140	9130	405
549	20240424	120400	325514430	9130	9120	9130	9120	401
550	20240424	120300	321855300	9110	9110	9110	9110	0
551	20240424	120200	321855300	9110	9110	9110	9110	0
552	20240424	120100	321855300	9110	9120	9120	9110	37
553	20240424	120000	321518220	9140	9120	9140	9120	100
554	20240424	115900	320606200	9120	9120	9120	9120	0
555	20240424	115800	320606200	9120	9120	9120	9120	0
556	20240424	115700	320606200	9120	9120	9120	9120	0
557	20240424	115600	320606200	9120	9120	9120	9120	0
558	20240424	115500	320606200	9120	9120	9120	9120	1
559	20240424	115400	320597080	9170	9170	9170	9170	0
560	20240424	115300	320597080	9170	9170	9170	9170	0
561	20240424	115200	320597080	9170	9170	9170	9170	0
562	20240424	115100	320597080	9170	9170	9170	9170	0
563	20240424	115000	320597080	9170	9170	9170	9170	0
564	20240424	114900	320597080	9170	9170	9170	9170	2
565	20240424	114800	320578740	9170	9160	9170	9160	51
566	20240424	114700	320111080	9170	9160	9170	9160	2
567	20240424	114600	320092750	9160	9160	9160	9160	1
568	20240424	114500	320083590	9160	9160	9160	9160	1
569	20240424	114400	320074430	9100	9160	9160	9100	930
570	20240424	114300	311592510	9160	9160	9160	9160	1
571	20240424	114200	311583350	9170	9170	9170	9170	1
572	20240424	114100	311574180	9170	9170	9170	9170	0
573	20240424	114000	311574180	9170	9170	9170	9170	0
574	20240424	113900	311574180	9170	9130	9170	9130	30
575	20240424	113800	311299480	9180	9180	9180	9180	0
576	20240424	113700	311299480	9180	9180	9180	9180	0
577	20240424	113600	311299480	9180	9170	9180	9170	2
578	20240424	113500	311281130	9180	9180	9180	9180	1
579	20240424	113400	311271950	9120	9140	9140	9120	232
580	20240424	113300	309155020	9170	9170	9170	9170	1
581	20240424	113200	309145850	9140	9140	9140	9140	0
582	20240424	113100	309145850	9140	9180	9180	9140	452
583	20240424	113000	305006470	9180	9180	9180	9180	0
584	20240424	112900	305006470	9180	9180	9180	9180	9
585	20240424	112800	304923850	9180	9180	9180	9180	1
586	20240424	112700	304914670	9190	9190	9190	9190	0
587	20240424	112600	304914670	9190	9190	9190	9190	1
588	20240424	112500	304905480	9200	9180	9200	9180	674
589	20240424	112400	298707840	9190	9190	9190	9190	0
590	20240424	112300	298707840	9190	9170	9190	9170	544
591	20240424	112200	293709590	9180	9180	9180	9180	0
592	20240424	112100	293709590	9180	9170	9180	9170	505
593	20240424	112000	289074090	9180	9170	9180	9170	275
594	20240424	111900	286550680	9170	9150	9170	9150	1843
595	20240424	111800	269671820	9150	9150	9150	9150	55
596	20240424	111700	269168570	9150	9150	9150	9150	0
597	20240424	111600	269168570	9150	9150	9150	9150	14
598	20240424	111500	269040470	9140	9140	9140	9140	6
599	20240424	111400	268985630	9130	9130	9130	9130	0
600	20240424	111300	268985630	9130	9130	9130	9130	0
601	20240424	111200	268985630	9130	9130	9130	9130	0
602	20240424	111100	268985630	9130	9130	9130	9130	0
603	20240424	111000	268985630	9130	9130	9130	9130	0
604	20240424	110900	268985630	9130	9130	9130	9130	0
605	20240424	110800	268985630	9130	9130	9130	9130	1
606	20240424	110700	268976500	9130	9130	9130	9130	0
607	20240424	110600	268976500	9130	9130	9130	9130	1
608	20240424	110500	268967370	9130	9130	9130	9130	0
609	20240424	110400	268967370	9130	9130	9130	9130	0
610	20240424	110300	268967370	9130	9130	9130	9130	600
611	20240424	110200	263489370	9130	9130	9130	9130	0
612	20240424	110100	263489370	9130	9140	9140	9130	451
613	20240424	110000	259371730	9130	9130	9130	9130	0
614	20240424	105900	259371730	9130	9130	9130	9130	0
615	20240424	105800	259371730	9130	9130	9130	9130	3
616	20240424	105700	259344340	9140	9140	9140	9140	0
617	20240424	105600	259344340	9140	9140	9140	9140	0
618	20240424	105500	259344340	9140	9140	9140	9140	86
619	20240424	105400	258558300	9150	9150	9150	9150	0
620	20240424	105300	258558300	9150	9150	9150	9150	13
621	20240424	105200	258439350	9150	9150	9150	9150	2
622	20240424	105100	258421050	9160	9160	9160	9160	0
623	20240424	105000	258421050	9160	9150	9160	9150	80
624	20240424	104900	257688430	9140	9140	9140	9140	0
625	20240424	104800	257688430	9140	9140	9140	9140	0
626	20240424	104700	257688430	9140	9140	9140	9140	0
627	20240424	104600	257688430	9140	9150	9150	9140	15
628	20240424	104500	257551280	9150	9150	9150	9150	0
629	20240424	104400	257551280	9150	9150	9150	9150	10
630	20240424	104300	257459780	9150	9150	9150	9150	0
631	20240424	104200	257459780	9150	9150	9150	9150	0
632	20240424	104100	257459780	9150	9150	9150	9150	40
633	20240424	104000	257093780	9150	9150	9150	9150	218
634	20240424	103900	255099080	9150	9150	9150	9150	0
635	20240424	103800	255099080	9150	9150	9150	9150	0
636	20240424	103700	255099080	9150	9150	9150	9150	2
637	20240424	103600	255080780	9150	9150	9150	9150	0
638	20240424	103500	255080780	9150	9150	9150	9150	11
639	20240424	103400	254980130	9150	9150	9150	9150	57
640	20240424	103300	254458580	9150	9150	9150	9150	0
641	20240424	103200	254458580	9150	9150	9150	9150	2
642	20240424	103100	254440280	9150	9150	9150	9150	10
643	20240424	103000	254348780	9160	9150	9160	9150	2122
644	20240424	102900	234930580	9140	9150	9150	9140	90
645	20240424	102800	234107280	9150	9150	9150	9150	2
646	20240424	102700	234088980	9150	9150	9150	9150	2
647	20240424	102600	234070680	9160	9160	9160	9160	0
648	20240424	102500	234070680	9160	9140	9160	9140	6
649	20240424	102400	234015750	9130	9130	9130	9130	0
650	20240424	102300	234015750	9130	9130	9130	9130	0
651	20240424	102200	234015750	9130	9140	9140	9130	1309
652	20240424	102100	222064570	9140	9140	9140	9140	0
653	20240424	102000	222064570	9140	9140	9140	9140	0
654	20240424	101900	222064570	9140	9140	9140	9140	53
655	20240424	101800	221580150	9140	9140	9140	9140	3
656	20240424	101700	221552730	9140	9140	9140	9140	370
657	20240424	101600	218170930	9140	9140	9140	9140	0
658	20240424	101500	218170930	9140	9140	9140	9140	100
659	20240424	101400	217256930	9170	9170	9170	9170	5
660	20240424	101300	217211080	9130	9130	9130	9130	326
661	20240424	101200	214234700	9150	9150	9150	9150	200
662	20240424	101100	212404700	9170	9140	9170	9130	140
663	20240424	101000	211124070	9150	9150	9150	9150	0
664	20240424	100900	211124070	9150	9150	9150	9150	640
665	20240424	100800	205268070	9150	9150	9150	9150	5
666	20240424	100700	205222320	9150	9150	9150	9150	43
667	20240424	100600	204828870	9150	9170	9170	9150	157
668	20240424	100500	203391780	9180	9170	9180	9170	30
669	20240424	100400	203116630	9180	9180	9180	9180	70
670	20240424	100300	202474030	9190	9190	9190	9190	2
671	20240424	100200	202455650	9200	9200	9200	9200	5
672	20240424	100100	202409650	9200	9200	9200	9200	47
673	20240424	100000	201977250	9200	9200	9200	9190	44
674	20240424	095900	201572460	9200	9190	9200	9190	642
675	20240424	095800	195669530	9190	9190	9190	9190	205
676	20240424	095700	193785580	9190	9180	9190	9180	553
677	20240424	095600	188707690	9170	9180	9180	9170	5
678	20240424	095500	188661830	9180	9180	9180	9180	82
679	20240424	095400	187909070	9180	9180	9180	9180	8
680	20240424	095300	187835630	9180	9180	9180	9180	2
681	20240424	095200	187817270	9180	9180	9180	9180	105
682	20240424	095100	186853370	9180	9180	9180	9180	1004
683	20240424	095000	177636650	9180	9180	9180	9180	3
684	20240424	094900	177609110	9170	9170	9170	9170	3
685	20240424	094800	177581600	9180	9170	9180	9150	114
686	20240424	094700	176536240	9170	9170	9170	9170	5
687	20240424	094600	176490390	9170	9160	9170	9150	203
688	20240424	094500	174631770	9170	9170	9170	9170	2
689	20240424	094400	174613430	9170	9170	9170	9170	40
690	20240424	094300	174246630	9170	9170	9170	9170	5
691	20240424	094200	174200780	9160	9170	9170	9160	724
692	20240424	094100	167562200	9180	9180	9180	9180	43
693	20240424	094000	167167460	9170	9180	9180	9170	38
694	20240424	093900	166818950	9180	9180	9180	9180	22
695	20240424	093800	166616990	9180	9180	9180	9180	479
696	20240424	093700	162219770	9180	9170	9180	9170	114
697	20240424	093600	161173270	9160	9170	9170	9160	550
698	20240424	093500	156130240	9170	9170	9170	9170	16
699	20240424	093400	155983520	9170	9160	9180	9160	3301
700	20240424	093300	125738190	9160	9130	9160	9130	1746
701	20240424	093200	109755690	9150	9150	9150	9150	25
702	20240424	093100	109526940	9150	9140	9150	9140	10
703	20240424	093000	109435480	9150	9150	9150	9150	9
704	20240424	092900	109353130	9150	9170	9170	9150	18
705	20240424	092800	109188250	9170	9140	9170	9130	309
706	20240424	092700	106358620	9140	9160	9160	9140	118
707	20240424	092600	105279360	9170	9190	9190	9170	111
708	20240424	092500	104261440	9190	9190	9190	9180	11
709	20240424	092400	104160430	9190	9190	9190	9190	2
710	20240424	092300	104142050	9200	9200	9210	9200	42
711	20240424	092200	103755560	9200	9210	9210	9200	144
712	20240424	092100	102429730	9210	9170	9210	9170	1521
713	20240424	092000	88438630	9160	9190	9190	9160	272
714	20240424	091900	85944060	9190	9190	9200	9180	353
715	20240424	091800	82700150	9200	9180	9200	9180	205
716	20240424	091700	80818150	9200	9190	9200	9190	220
717	20240424	091600	78794240	9210	9190	9210	9180	1193
718	20240424	091500	67825790	9180	9170	9190	9170	757
719	20240424	091400	60881800	9170	9180	9180	9170	34
720	20240424	091300	60569970	9180	9130	9180	9130	407
721	20240424	091200	56846550	9130	9110	9130	9080	2385
722	20240424	091100	35096180	9080	9080	9100	9080	73
723	20240424	091000	34433320	9080	9080	9080	9080	0
724	20240424	090900	34433320	9080	9100	9100	9080	60
725	20240424	090800	33888500	9100	9110	9120	9100	196
726	20240424	090700	32103890	9100	9120	9120	9100	372
727	20240424	090600	28714250	9120	9120	9120	9120	330
728	20240424	090500	25704650	9130	9090	9130	9090	2484
729	20240424	090400	3122670	9080	9090	9090	9080	114
730	20240424	090300	2086510	9090	9090	9090	9090	6
731	20240424	090200	2031970	9110	9090	9110	9090	73
732	20240424	090100	1368260	9090	9070	9090	9070	10
733	20240424	090000	1277460	9060	9060	9060	9060	141