KissMeData/321260/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211200	213070630	2670	2670	2670	2670	927
3	20240424	211100	213070630	2670	2670	2670	2670	0
4	20240424	211000	213070630	2670	2670	2670	2670	0
5	20240424	210900	213070630	2670	2670	2670	2670	0
6	20240424	210800	213070630	2670	2670	2670	2670	0
7	20240424	210700	213070630	2670	2670	2670	2670	0
8	20240424	210600	213070630	2670	2670	2670	2670	0
9	20240424	210500	213070630	2670	2670	2670	2670	0
10	20240424	210400	213070630	2670	2670	2670	2670	0
11	20240424	210300	213070630	2670	2670	2670	2670	0
12	20240424	210200	213070630	2670	2670	2670	2670	0
13	20240424	210100	213070630	2670	2670	2670	2670	0
14	20240424	210000	213070630	2670	2670	2670	2670	0
15	20240424	205900	213070630	2670	2670	2670	2670	0
16	20240424	205800	213070630	2670	2670	2670	2670	0
17	20240424	205700	213070630	2670	2670	2670	2670	0
18	20240424	205600	213070630	2670	2670	2670	2670	0
19	20240424	205500	213070630	2670	2670	2670	2670	0
20	20240424	205400	213070630	2670	2670	2670	2670	0
21	20240424	205300	213070630	2670	2670	2670	2670	0
22	20240424	205200	213070630	2670	2670	2670	2670	0
23	20240424	205100	213070630	2670	2670	2670	2670	0
24	20240424	205000	213070630	2670	2670	2670	2670	0
25	20240424	204900	213070630	2670	2670	2670	2670	0
26	20240424	204800	213070630	2670	2670	2670	2670	0
27	20240424	204700	213070630	2670	2670	2670	2670	0
28	20240424	204600	213070630	2670	2670	2670	2670	0
29	20240424	204500	213070630	2670	2670	2670	2670	0
30	20240424	204400	213070630	2670	2670	2670	2670	0
31	20240424	204300	213070630	2670	2670	2670	2670	0
32	20240424	204200	213070630	2670	2670	2670	2670	927
33	20240424	204100	213070630	2670	2670	2670	2670	0
34	20240424	204000	213070630	2670	2670	2670	2670	0
35	20240424	203900	213070630	2670	2670	2670	2670	0
36	20240424	203800	213070630	2670	2670	2670	2670	0
37	20240424	203700	213070630	2670	2670	2670	2670	0
38	20240424	203600	213070630	2670	2670	2670	2670	0
39	20240424	203500	213070630	2670	2670	2670	2670	0
40	20240424	203400	213070630	2670	2670	2670	2670	0
41	20240424	203300	213070630	2670	2670	2670	2670	0
42	20240424	203200	213070630	2670	2670	2670	2670	0
43	20240424	203100	213070630	2670	2670	2670	2670	0
44	20240424	203000	213070630	2670	2670	2670	2670	0
45	20240424	202900	213070630	2670	2670	2670	2670	0
46	20240424	202800	213070630	2670	2670	2670	2670	0
47	20240424	202700	213070630	2670	2670	2670	2670	0
48	20240424	202600	213070630	2670	2670	2670	2670	0
49	20240424	202500	213070630	2670	2670	2670	2670	0
50	20240424	202400	213070630	2670	2670	2670	2670	0
51	20240424	202300	213070630	2670	2670	2670	2670	0
52	20240424	202200	213070630	2670	2670	2670	2670	0
53	20240424	202100	213070630	2670	2670	2670	2670	0
54	20240424	202000	213070630	2670	2670	2670	2670	0
55	20240424	201900	213070630	2670	2670	2670	2670	0
56	20240424	201800	213070630	2670	2670	2670	2670	0
57	20240424	201700	213070630	2670	2670	2670	2670	0
58	20240424	201600	213070630	2670	2670	2670	2670	0
59	20240424	201500	213070630	2670	2670	2670	2670	0
60	20240424	201400	213070630	2670	2670	2670	2670	0
61	20240424	201300	213070630	2670	2670	2670	2670	0
62	20240424	201200	213070630	2670	2670	2670	2670	927
63	20240424	201100	213070630	2670	2670	2670	2670	0
64	20240424	201000	213070630	2670	2670	2670	2670	0
65	20240424	200900	213070630	2670	2670	2670	2670	0
66	20240424	200800	213070630	2670	2670	2670	2670	0
67	20240424	200700	213070630	2670	2670	2670	2670	0
68	20240424	200600	213070630	2670	2670	2670	2670	0
69	20240424	200500	213070630	2670	2670	2670	2670	0
70	20240424	200400	213070630	2670	2670	2670	2670	0
71	20240424	200300	213070630	2670	2670	2670	2670	0
72	20240424	200200	213070630	2670	2670	2670	2670	0
73	20240424	200100	213070630	2670	2670	2670	2670	0
74	20240424	200000	213070630	2670	2670	2670	2670	0
75	20240424	195900	213070630	2670	2670	2670	2670	0
76	20240424	195800	213070630	2670	2670	2670	2670	0
77	20240424	195700	213070630	2670	2670	2670	2670	0
78	20240424	195600	213070630	2670	2670	2670	2670	0
79	20240424	195500	213070630	2670	2670	2670	2670	0
80	20240424	195400	213070630	2670	2670	2670	2670	0
81	20240424	195300	213070630	2670	2670	2670	2670	0
82	20240424	195200	213070630	2670	2670	2670	2670	0
83	20240424	195100	213070630	2670	2670	2670	2670	0
84	20240424	195000	213070630	2670	2670	2670	2670	0
85	20240424	194900	213070630	2670	2670	2670	2670	0
86	20240424	194800	213070630	2670	2670	2670	2670	0
87	20240424	194700	213070630	2670	2670	2670	2670	0
88	20240424	194600	213070630	2670	2670	2670	2670	0
89	20240424	194500	213070630	2670	2670	2670	2670	0
90	20240424	194400	213070630	2670	2670	2670	2670	0
91	20240424	194300	213070630	2670	2670	2670	2670	0
92	20240424	194200	213070630	2670	2670	2670	2670	927
93	20240424	194100	213070630	2670	2670	2670	2670	0
94	20240424	194000	213070630	2670	2670	2670	2670	0
95	20240424	193900	213070630	2670	2670	2670	2670	0
96	20240424	193800	213070630	2670	2670	2670	2670	0
97	20240424	193700	213070630	2670	2670	2670	2670	0
98	20240424	193600	213070630	2670	2670	2670	2670	0
99	20240424	193500	213070630	2670	2670	2670	2670	0
100	20240424	193400	213070630	2670	2670	2670	2670	0
101	20240424	193300	213070630	2670	2670	2670	2670	0
102	20240424	193200	213070630	2670	2670	2670	2670	0
103	20240424	193100	213070630	2670	2670	2670	2670	0
104	20240424	193000	213070630	2670	2670	2670	2670	0
105	20240424	192900	213070630	2670	2670	2670	2670	0
106	20240424	192800	213070630	2670	2670	2670	2670	0
107	20240424	192700	213070630	2670	2670	2670	2670	0
108	20240424	192600	213070630	2670	2670	2670	2670	0
109	20240424	192500	213070630	2670	2670	2670	2670	0
110	20240424	192400	213070630	2670	2670	2670	2670	0
111	20240424	192300	213070630	2670	2670	2670	2670	0
112	20240424	192200	213070630	2670	2670	2670	2670	0
113	20240424	192100	213070630	2670	2670	2670	2670	0
114	20240424	192000	213070630	2670	2670	2670	2670	0
115	20240424	191900	213070630	2670	2670	2670	2670	0
116	20240424	191800	213070630	2670	2670	2670	2670	0
117	20240424	191700	213070630	2670	2670	2670	2670	0
118	20240424	191600	213070630	2670	2670	2670	2670	0
119	20240424	191500	213070630	2670	2670	2670	2670	0
120	20240424	191400	213070630	2670	2670	2670	2670	0
121	20240424	191300	213070630	2670	2670	2670	2670	0
122	20240424	191200	213070630	2670	2670	2670	2670	927
123	20240424	191100	213070630	2670	2670	2670	2670	0
124	20240424	191000	213070630	2670	2670	2670	2670	0
125	20240424	190900	213070630	2670	2670	2670	2670	0
126	20240424	190800	213070630	2670	2670	2670	2670	0
127	20240424	190700	213070630	2670	2670	2670	2670	0
128	20240424	190600	213070630	2670	2670	2670	2670	0
129	20240424	190500	213070630	2670	2670	2670	2670	0
130	20240424	190400	213070630	2670	2670	2670	2670	0
131	20240424	190300	213070630	2670	2670	2670	2670	0
132	20240424	190200	213070630	2670	2670	2670	2670	0
133	20240424	190100	213070630	2670	2670	2670	2670	0
134	20240424	190000	213070630	2670	2670	2670	2670	0
135	20240424	185900	213070630	2670	2670	2670	2670	0
136	20240424	185800	213070630	2670	2670	2670	2670	0
137	20240424	185700	213070630	2670	2670	2670	2670	0
138	20240424	185600	213070630	2670	2670	2670	2670	0
139	20240424	185500	213070630	2670	2670	2670	2670	0
140	20240424	185400	213070630	2670	2670	2670	2670	0
141	20240424	185300	213070630	2670	2670	2670	2670	0
142	20240424	185200	213070630	2670	2670	2670	2670	0
143	20240424	185100	213070630	2670	2670	2670	2670	0
144	20240424	185000	213070630	2670	2670	2670	2670	0
145	20240424	184900	213070630	2670	2670	2670	2670	0
146	20240424	184800	213070630	2670	2670	2670	2670	0
147	20240424	184700	213070630	2670	2670	2670	2670	0
148	20240424	184600	213070630	2670	2670	2670	2670	0
149	20240424	184500	213070630	2670	2670	2670	2670	0
150	20240424	184400	213070630	2670	2670	2670	2670	0
151	20240424	184300	213070630	2670	2670	2670	2670	0
152	20240424	184200	213070630	2670	2670	2670	2670	927
153	20240424	184100	213070630	2670	2670	2670	2670	0
154	20240424	184000	213070630	2670	2670	2670	2670	0
155	20240424	183900	213070630	2670	2670	2670	2670	0
156	20240424	183800	213070630	2670	2670	2670	2670	0
157	20240424	183700	213070630	2670	2670	2670	2670	0
158	20240424	183600	213070630	2670	2670	2670	2670	0
159	20240424	183500	213070630	2670	2670	2670	2670	0
160	20240424	183400	213070630	2670	2670	2670	2670	0
161	20240424	183300	213070630	2670	2670	2670	2670	0
162	20240424	183200	213070630	2670	2670	2670	2670	0
163	20240424	183100	213070630	2670	2670	2670	2670	0
164	20240424	183000	213070630	2670	2670	2670	2670	0
165	20240424	182900	213070630	2670	2670	2670	2670	0
166	20240424	182800	213070630	2670	2670	2670	2670	0
167	20240424	182700	213070630	2670	2670	2670	2670	0
168	20240424	182600	213070630	2670	2670	2670	2670	0
169	20240424	182500	213070630	2670	2670	2670	2670	0
170	20240424	182400	213070630	2670	2670	2670	2670	0
171	20240424	182300	213070630	2670	2670	2670	2670	0
172	20240424	182200	213070630	2670	2670	2670	2670	0
173	20240424	182100	213070630	2670	2670	2670	2670	0
174	20240424	182000	213070630	2670	2670	2670	2670	0
175	20240424	181900	213070630	2670	2670	2670	2670	0
176	20240424	181800	213070630	2670	2670	2670	2670	0
177	20240424	181700	213070630	2670	2670	2670	2670	0
178	20240424	181600	213070630	2670	2670	2670	2670	0
179	20240424	181500	213070630	2670	2670	2670	2670	0
180	20240424	181400	213070630	2670	2670	2670	2670	0
181	20240424	181300	213070630	2670	2670	2670	2670	0
182	20240424	181200	213070630	2670	2670	2670	2670	927
183	20240424	181100	213070630	2670	2670	2670	2670	0
184	20240424	181000	213070630	2670	2670	2670	2670	0
185	20240424	180900	213070630	2670	2670	2670	2670	0
186	20240424	180800	213070630	2670	2670	2670	2670	0
187	20240424	180700	213070630	2670	2670	2670	2670	0
188	20240424	180600	213070630	2670	2670	2670	2670	0
189	20240424	180500	213070630	2670	2670	2670	2670	0
190	20240424	180400	213070630	2670	2670	2670	2670	0
191	20240424	180300	213070630	2670	2670	2670	2670	0
192	20240424	180200	213070630	2670	2670	2670	2670	0
193	20240424	180100	213070630	2670	2670	2670	2670	0
194	20240424	180000	213070630	2670	2670	2670	2670	0
195	20240424	175900	213070630	2670	2670	2670	2670	0
196	20240424	175800	213070630	2670	2670	2670	2670	0
197	20240424	175700	213070630	2670	2670	2670	2670	0
198	20240424	175600	213070630	2670	2670	2670	2670	0
199	20240424	175500	213070630	2670	2670	2670	2670	0
200	20240424	175400	213070630	2670	2670	2670	2670	0
201	20240424	175300	213070630	2670	2670	2670	2670	0
202	20240424	175200	213070630	2670	2670	2670	2670	0
203	20240424	175100	213070630	2670	2670	2670	2670	0
204	20240424	175000	213070630	2670	2670	2670	2670	0
205	20240424	174900	213070630	2670	2670	2670	2670	0
206	20240424	174800	213070630	2670	2670	2670	2670	0
207	20240424	174700	213070630	2670	2670	2670	2670	0
208	20240424	174600	213070630	2670	2670	2670	2670	0
209	20240424	174500	213070630	2670	2670	2670	2670	0
210	20240424	174400	213070630	2670	2670	2670	2670	0
211	20240424	174300	213070630	2670	2670	2670	2670	0
212	20240424	174200	213070630	2670	2670	2670	2670	927
213	20240424	174100	213070630	2670	2670	2670	2670	0
214	20240424	174000	213070630	2670	2670	2670	2670	0
215	20240424	173900	213070630	2670	2670	2670	2670	0
216	20240424	173800	213070630	2670	2670	2670	2670	0
217	20240424	173700	213070630	2670	2670	2670	2670	0
218	20240424	173600	213070630	2670	2670	2670	2670	0
219	20240424	173500	213070630	2670	2670	2670	2670	0
220	20240424	173400	213070630	2670	2670	2670	2670	0
221	20240424	173300	213070630	2670	2670	2670	2670	0
222	20240424	173200	213070630	2670	2670	2670	2670	0
223	20240424	173100	213070630	2670	2670	2670	2670	0
224	20240424	173000	213070630	2670	2670	2670	2670	0
225	20240424	172900	213070630	2670	2670	2670	2670	0
226	20240424	172800	213070630	2670	2670	2670	2670	0
227	20240424	172700	213070630	2670	2670	2670	2670	0
228	20240424	172600	213070630	2670	2670	2670	2670	0
229	20240424	172500	213070630	2670	2670	2670	2670	0
230	20240424	172400	213070630	2670	2670	2670	2670	0
231	20240424	172300	213070630	2670	2670	2670	2670	0
232	20240424	172200	213070630	2670	2670	2670	2670	0
233	20240424	172100	213070630	2670	2670	2670	2670	0
234	20240424	172000	213070630	2670	2670	2670	2670	0
235	20240424	171900	213070630	2670	2670	2670	2670	0
236	20240424	171800	213070630	2670	2670	2670	2670	0
237	20240424	171700	213070630	2670	2670	2670	2670	0
238	20240424	171600	213070630	2670	2670	2670	2670	0
239	20240424	171500	213070630	2670	2670	2670	2670	0
240	20240424	171400	213070630	2670	2670	2670	2670	0
241	20240424	171300	213070630	2670	2670	2670	2670	0
242	20240424	171200	213070630	2670	2670	2670	2670	927
243	20240424	171100	213070630	2670	2670	2670	2670	0
244	20240424	171000	213070630	2670	2670	2670	2670	0
245	20240424	170900	213070630	2670	2670	2670	2670	0
246	20240424	170800	213070630	2670	2670	2670	2670	0
247	20240424	170700	213070630	2670	2670	2670	2670	0
248	20240424	170600	213070630	2670	2670	2670	2670	0
249	20240424	170500	213070630	2670	2670	2670	2670	0
250	20240424	170400	213070630	2670	2670	2670	2670	0
251	20240424	170300	213070630	2670	2670	2670	2670	0
252	20240424	170200	213070630	2670	2670	2670	2670	0
253	20240424	170100	213070630	2670	2670	2670	2670	0
254	20240424	170000	213070630	2670	2670	2670	2670	0
255	20240424	165900	213070630	2670	2670	2670	2670	0
256	20240424	165800	213070630	2670	2670	2670	2670	0
257	20240424	165700	213070630	2670	2670	2670	2670	0
258	20240424	165600	213070630	2670	2670	2670	2670	0
259	20240424	165500	213070630	2670	2670	2670	2670	0
260	20240424	165400	213070630	2670	2670	2670	2670	0
261	20240424	165300	213070630	2670	2670	2670	2670	0
262	20240424	165200	213070630	2670	2670	2670	2670	0
263	20240424	165100	213070630	2670	2670	2670	2670	0
264	20240424	165000	213070630	2670	2670	2670	2670	0
265	20240424	164900	213070630	2670	2670	2670	2670	0
266	20240424	164800	213070630	2670	2670	2670	2670	0
267	20240424	164700	213070630	2670	2670	2670	2670	0
268	20240424	164600	213070630	2670	2670	2670	2670	0
269	20240424	164500	213070630	2670	2670	2670	2670	0
270	20240424	164400	213070630	2670	2670	2670	2670	0
271	20240424	164300	213070630	2670	2670	2670	2670	0
272	20240424	164200	213070630	2670	2670	2670	2670	927
273	20240424	164100	213070630	2670	2670	2670	2670	0
274	20240424	164000	213070630	2670	2670	2670	2670	0
275	20240424	163900	213070630	2670	2670	2670	2670	0
276	20240424	163800	213070630	2670	2670	2670	2670	0
277	20240424	163700	213070630	2670	2670	2670	2670	0
278	20240424	163600	213070630	2670	2670	2670	2670	0
279	20240424	163500	213070630	2670	2670	2670	2670	0
280	20240424	163400	213070630	2670	2670	2670	2670	0
281	20240424	163300	213070630	2670	2670	2670	2670	0
282	20240424	163200	213070630	2670	2670	2670	2670	0
283	20240424	163100	213070630	2670	2670	2670	2670	0
284	20240424	163000	213070630	2670	2670	2670	2670	0
285	20240424	162900	213070630	2670	2670	2670	2670	0
286	20240424	162800	213070630	2670	2670	2670	2670	0
287	20240424	162700	213070630	2670	2670	2670	2670	0
288	20240424	162600	213070630	2670	2670	2670	2670	0
289	20240424	162500	213070630	2670	2670	2670	2670	0
290	20240424	162400	213070630	2670	2670	2670	2670	0
291	20240424	162300	213070630	2670	2670	2670	2670	0
292	20240424	162200	213070630	2670	2670	2670	2670	0
293	20240424	162100	213070630	2670	2670	2670	2670	0
294	20240424	162000	213070630	2670	2670	2670	2670	0
295	20240424	161900	213070630	2670	2670	2670	2670	0
296	20240424	161800	213070630	2670	2670	2670	2670	0
297	20240424	161700	213070630	2670	2670	2670	2670	0
298	20240424	161600	213070630	2670	2670	2670	2670	0
299	20240424	161500	213070630	2670	2670	2670	2670	0
300	20240424	161400	213070630	2670	2670	2670	2670	0
301	20240424	161300	213070630	2670	2670	2670	2670	0
302	20240424	161200	213070630	2670	2670	2670	2670	927
303	20240424	161100	213070630	2670	2670	2670	2670	0
304	20240424	161000	213070630	2670	2670	2670	2670	0
305	20240424	160900	213070630	2670	2670	2670	2670	0
306	20240424	160800	213070630	2670	2670	2670	2670	0
307	20240424	160700	213070630	2670	2670	2670	2670	0
308	20240424	160600	213070630	2670	2670	2670	2670	0
309	20240424	160500	213070630	2670	2670	2670	2670	0
310	20240424	160400	213070630	2670	2670	2670	2670	0
311	20240424	160300	213070630	2670	2670	2670	2670	0
312	20240424	160200	213070630	2670	2670	2670	2670	0
313	20240424	160100	213070630	2670	2670	2670	2670	0
314	20240424	160000	213070630	2670	2670	2670	2670	0
315	20240424	155900	213070630	2670	2670	2670	2670	0
316	20240424	155800	213070630	2670	2670	2670	2670	0
317	20240424	155700	213070630	2670	2670	2670	2670	0
318	20240424	155600	213070630	2670	2670	2670	2670	0
319	20240424	155500	213070630	2670	2670	2670	2670	0
320	20240424	155400	213070630	2670	2670	2670	2670	0
321	20240424	155300	213070630	2670	2670	2670	2670	0
322	20240424	155200	213070630	2670	2670	2670	2670	0
323	20240424	155100	213070630	2670	2670	2670	2670	0
324	20240424	155000	213070630	2670	2670	2670	2670	0
325	20240424	154900	213070630	2670	2670	2670	2670	0
326	20240424	154800	213070630	2670	2670	2670	2670	0
327	20240424	154700	213070630	2670	2670	2670	2670	0
328	20240424	154600	213070630	2670	2670	2670	2670	0
329	20240424	154500	213070630	2670	2670	2670	2670	0
330	20240424	154400	213070630	2670	2670	2670	2670	0
331	20240424	154300	213070630	2670	2670	2670	2670	0
332	20240424	154200	213070630	2670	2670	2670	2670	927
333	20240424	154100	213070630	2670	2670	2670	2670	0
334	20240424	154000	213070630	2670	2670	2670	2670	0
335	20240424	153900	213070630	2670	2670	2670	2670	0
336	20240424	153800	213070630	2670	2670	2670	2670	0
337	20240424	153700	213070630	2670	2670	2670	2670	0
338	20240424	153600	213070630	2670	2670	2670	2670	0
339	20240424	153500	213070630	2670	2670	2670	2670	0
340	20240424	153400	213070630	2670	2670	2670	2670	0
341	20240424	153300	213070630	2670	2670	2670	2670	0
342	20240424	153200	213070630	2670	2670	2670	2670	0
343	20240424	153100	213070630	2670	2670	2670	2670	0
344	20240424	153000	213070630	2670	2670	2670	2670	927
345	20240424	152900	210595540	2665	2665	2665	2665	0
346	20240424	152800	210595540	2665	2665	2665	2665	0
347	20240424	152700	210595540	2665	2665	2665	2665	0
348	20240424	152600	210595540	2665	2665	2665	2665	0
349	20240424	152500	210595540	2665	2665	2665	2665	0
350	20240424	152400	210595540	2665	2665	2665	2665	0
351	20240424	152300	210595540	2665	2665	2665	2665	0
352	20240424	152200	210595540	2665	2665	2665	2665	0
353	20240424	152100	210595540	2665	2665	2665	2665	0
354	20240424	152000	210595540	2665	2665	2665	2665	0
355	20240424	151900	210595540	2665	2665	2665	2665	2161
356	20240424	151800	204836475	2665	2665	2665	2665	0
357	20240424	151700	204836475	2665	2665	2665	2665	5
358	20240424	151600	204823150	2665	2665	2665	2665	0
359	20240424	151500	204823150	2665	2665	2665	2665	0
360	20240424	151400	204823150	2665	2665	2665	2665	0
361	20240424	151300	204823150	2665	2665	2665	2665	800
362	20240424	151200	202691150	2665	2665	2665	2665	0
363	20240424	151100	202691150	2665	2665	2665	2665	1
364	20240424	151000	202688485	2660	2665	2665	2660	99
365	20240424	150900	202424655	2670	2670	2670	2670	0
366	20240424	150800	202424655	2670	2670	2670	2670	1
367	20240424	150700	202421985	2670	2670	2670	2670	0
368	20240424	150600	202421985	2670	2670	2670	2670	0
369	20240424	150500	202421985	2670	2670	2670	2670	370
370	20240424	150400	201434085	2670	2670	2670	2670	8
371	20240424	150300	201412725	2670	2670	2670	2670	30
372	20240424	150200	201332625	2665	2665	2665	2665	0
373	20240424	150100	201332625	2665	2665	2665	2665	0
374	20240424	150000	201332625	2665	2665	2665	2665	17
375	20240424	145900	201287320	2670	2670	2670	2670	17
376	20240424	145800	201241930	2670	2670	2670	2670	0
377	20240424	145700	201241930	2670	2670	2670	2670	17
378	20240424	145600	201196540	2670	2670	2670	2670	0
379	20240424	145500	201196540	2670	2670	2670	2670	0
380	20240424	145400	201196540	2670	2670	2670	2670	2
381	20240424	145300	201191200	2670	2670	2670	2670	18
382	20240424	145200	201143140	2670	2670	2670	2670	0
383	20240424	145100	201143140	2670	2670	2670	2670	1
384	20240424	145000	201140470	2670	2670	2670	2670	3
385	20240424	144900	201132460	2670	2670	2670	2670	0
386	20240424	144800	201132460	2670	2670	2670	2670	0
387	20240424	144700	201132460	2670	2670	2670	2670	0
388	20240424	144600	201132460	2670	2670	2670	2670	9
389	20240424	144500	201108430	2670	2670	2670	2670	151
390	20240424	144400	200705260	2675	2675	2675	2675	0
391	20240424	144300	200705260	2675	2675	2675	2675	17
392	20240424	144200	200659785	2675	2675	2675	2675	2
393	20240424	144100	200654435	2670	2675	2675	2670	23
394	20240424	144000	200592930	2675	2675	2675	2670	177
395	20240424	143900	200119905	2675	2675	2675	2675	123
396	20240424	143800	199790880	2675	2670	2675	2665	691
397	20240424	143700	197945160	2670	2670	2670	2660	701
398	20240424	143600	196076270	2670	2670	2670	2670	241
399	20240424	143500	195432800	2670	2670	2670	2670	200
400	20240424	143400	194898800	2660	2660	2660	2660	0
401	20240424	143300	194898800	2660	2660	2660	2660	1
402	20240424	143200	194896140	2670	2670	2670	2670	0
403	20240424	143100	194896140	2670	2670	2670	2670	115
404	20240424	143000	194589090	2670	2670	2670	2670	84
405	20240424	142900	194364810	2660	2665	2665	2660	58
406	20240424	142800	194210525	2670	2670	2670	2670	1
407	20240424	142700	194207855	2670	2670	2670	2670	1
408	20240424	142600	194205185	2660	2660	2660	2660	0
409	20240424	142500	194205185	2660	2660	2660	2660	0
410	20240424	142400	194205185	2660	2660	2660	2660	1000
411	20240424	142300	191545185	2670	2670	2670	2670	0
412	20240424	142200	191545185	2670	2670	2670	2670	600
413	20240424	142100	189943185	2655	2660	2660	2655	1000
414	20240424	142000	187287245	2670	2665	2670	2665	47
415	20240424	141900	187161985	2665	2665	2665	2665	154
416	20240424	141800	186751575	2665	2665	2665	2665	0
417	20240424	141700	186751575	2665	2665	2665	2665	0
418	20240424	141600	186751575	2665	2665	2665	2665	1
419	20240424	141500	186748910	2670	2670	2670	2670	0
420	20240424	141400	186748910	2670	2670	2670	2670	0
421	20240424	141300	186748910	2670	2665	2670	2665	53
422	20240424	141200	186607660	2670	2670	2670	2670	0
423	20240424	141100	186607660	2670	2670	2670	2670	1
424	20240424	141000	186604990	2670	2670	2670	2670	0
425	20240424	140900	186604990	2670	2670	2670	2670	0
426	20240424	140800	186604990	2670	2670	2670	2670	0
427	20240424	140700	186604990	2670	2670	2670	2670	0
428	20240424	140600	186604990	2670	2670	2670	2670	874
429	20240424	140500	184271410	2660	2660	2660	2660	0
430	20240424	140400	184271410	2660	2660	2660	2660	0
431	20240424	140300	184271410	2660	2665	2665	2660	165
432	20240424	140200	183832160	2665	2665	2665	2665	0
433	20240424	140100	183832160	2665	2665	2665	2665	73
434	20240424	140000	183637615	2665	2665	2665	2665	70
435	20240424	135900	183451065	2665	2665	2665	2665	406
436	20240424	135800	182369075	2670	2670	2670	2670	0
437	20240424	135700	182369075	2670	2670	2670	2670	0
438	20240424	135600	182369075	2670	2670	2670	2670	0
439	20240424	135500	182369075	2670	2670	2670	2670	0
440	20240424	135400	182369075	2670	2670	2670	2670	0
441	20240424	135300	182369075	2670	2665	2670	2665	65
442	20240424	135200	182195845	2670	2670	2670	2670	0
443	20240424	135100	182195845	2670	2670	2670	2670	0
444	20240424	135000	182195845	2670	2670	2670	2670	0
445	20240424	134900	182195845	2670	2670	2670	2670	0
446	20240424	134800	182195845	2670	2670	2670	2670	0
447	20240424	134700	182195845	2670	2670	2670	2670	0
448	20240424	134600	182195845	2670	2670	2670	2670	1
449	20240424	134500	182193175	2670	2670	2670	2670	0
450	20240424	134400	182193175	2670	2670	2670	2670	0
451	20240424	134300	182193175	2670	2670	2670	2670	1
452	20240424	134200	182190505	2665	2665	2665	2665	0
453	20240424	134100	182190505	2665	2665	2665	2665	0
454	20240424	134000	182190505	2665	2665	2665	2665	0
455	20240424	133900	182190505	2665	2665	2665	2665	0
456	20240424	133800	182190505	2665	2665	2665	2665	20
457	20240424	133700	182137205	2670	2670	2670	2670	0
458	20240424	133600	182137205	2670	2670	2670	2670	0
459	20240424	133500	182137205	2670	2670	2670	2670	0
460	20240424	133400	182137205	2670	2670	2670	2670	0
461	20240424	133300	182137205	2670	2670	2670	2670	0
462	20240424	133200	182137205	2670	2670	2670	2670	0
463	20240424	133100	182137205	2670	2670	2670	2670	0
464	20240424	133000	182137205	2670	2670	2670	2670	0
465	20240424	132900	182137205	2670	2670	2670	2670	5
466	20240424	132800	182123855	2670	2670	2670	2670	0
467	20240424	132700	182123855	2670	2670	2670	2670	0
468	20240424	132600	182123855	2670	2670	2670	2670	0
469	20240424	132500	182123855	2670	2670	2670	2670	0
470	20240424	132400	182123855	2670	2670	2670	2670	0
471	20240424	132300	182123855	2670	2670	2670	2670	400
472	20240424	132200	181055855	2670	2670	2670	2670	100
473	20240424	132100	180788855	2665	2665	2665	2665	0
474	20240424	132000	180788855	2665	2665	2665	2665	64
475	20240424	131900	180618295	2670	2670	2670	2670	0
476	20240424	131800	180618295	2670	2670	2670	2670	0
477	20240424	131700	180618295	2670	2670	2670	2670	500
478	20240424	131600	179283295	2670	2670	2670	2670	10
479	20240424	131500	179256595	2670	2670	2670	2670	0
480	20240424	131400	179256595	2670	2670	2670	2670	380
481	20240424	131300	178241995	2670	2670	2670	2670	455
482	20240424	131200	177027145	2675	2675	2675	2675	0
483	20240424	131100	177027145	2675	2675	2675	2675	1
484	20240424	131000	177024470	2675	2675	2675	2675	0
485	20240424	130900	177024470	2675	2675	2675	2675	2
486	20240424	130800	177019120	2675	2675	2675	2675	37
487	20240424	130700	176920145	2680	2680	2680	2680	69
488	20240424	130600	176735225	2675	2675	2675	2675	93
489	20240424	130500	176486450	2675	2675	2675	2675	0
490	20240424	130400	176486450	2675	2675	2675	2675	16
491	20240424	130300	176443650	2685	2685	2685	2685	0
492	20240424	130200	176443650	2685	2685	2685	2685	0
493	20240424	130100	176443650	2685	2685	2685	2685	0
494	20240424	130000	176443650	2685	2685	2685	2685	0
495	20240424	125900	176443650	2685	2685	2685	2685	0
496	20240424	125800	176443650	2685	2685	2685	2685	0
497	20240424	125700	176443650	2685	2685	2685	2685	0
498	20240424	125600	176443650	2685	2685	2685	2685	0
499	20240424	125500	176443650	2685	2685	2685	2685	1
500	20240424	125400	176440965	2675	2675	2675	2675	0
501	20240424	125300	176440965	2675	2675	2675	2675	50
502	20240424	125200	176307215	2680	2670	2685	2670	51
503	20240424	125100	176170975	2670	2670	2670	2670	2
504	20240424	125000	176165635	2670	2670	2670	2670	0
505	20240424	124900	176165635	2670	2670	2670	2670	0
506	20240424	124800	176165635	2670	2670	2670	2670	0
507	20240424	124700	176165635	2670	2670	2670	2670	101
508	20240424	124600	175895965	2670	2670	2670	2670	0
509	20240424	124500	175895965	2670	2670	2670	2670	0
510	20240424	124400	175895965	2670	2685	2685	2670	1967
511	20240424	124300	170643220	2685	2685	2685	2685	0
512	20240424	124200	170643220	2685	2685	2685	2685	0
513	20240424	124100	170643220	2685	2685	2685	2685	0
514	20240424	124000	170643220	2685	2685	2685	2685	0
515	20240424	123900	170643220	2685	2685	2685	2685	0
516	20240424	123800	170643220	2685	2685	2685	2685	0
517	20240424	123700	170643220	2685	2685	2685	2685	1
518	20240424	123600	170640535	2665	2665	2665	2665	0
519	20240424	123500	170640535	2665	2670	2685	2665	547
520	20240424	123400	169179380	2670	2670	2670	2670	0
521	20240424	123300	169179380	2670	2670	2670	2670	1
522	20240424	123200	169176710	2670	2655	2670	2655	380
523	20240424	123100	168162560	2655	2655	2655	2655	0
524	20240424	123000	168162560	2655	2655	2655	2655	0
525	20240424	122900	168162560	2655	2655	2655	2655	0
526	20240424	122800	168162560	2655	2655	2655	2655	12
527	20240424	122700	168130700	2670	2670	2670	2670	0
528	20240424	122600	168130700	2670	2670	2670	2670	0
529	20240424	122500	168130700	2670	2670	2670	2670	1
530	20240424	122400	168128030	2655	2655	2655	2655	6
531	20240424	122300	168112100	2670	2670	2670	2670	0
532	20240424	122200	168112100	2670	2670	2670	2670	0
533	20240424	122100	168112100	2670	2670	2670	2670	0
534	20240424	122000	168112100	2670	2670	2670	2670	0
535	20240424	121900	168112100	2670	2670	2670	2670	0
536	20240424	121800	168112100	2670	2670	2670	2670	0
537	20240424	121700	168112100	2670	2670	2670	2670	0
538	20240424	121600	168112100	2670	2670	2670	2670	0
539	20240424	121500	168112100	2670	2670	2670	2670	0
540	20240424	121400	168112100	2670	2670	2670	2670	1
541	20240424	121300	168109430	2650	2650	2650	2650	0
542	20240424	121200	168109430	2650	2660	2660	2650	70
543	20240424	121100	167923640	2665	2665	2670	2665	392
544	20240424	121000	166877010	2670	2670	2670	2670	0
545	20240424	120900	166877010	2670	2670	2670	2670	0
546	20240424	120800	166877010	2670	2670	2670	2670	0
547	20240424	120700	166877010	2670	2670	2670	2670	0
548	20240424	120600	166877010	2670	2670	2670	2670	0
549	20240424	120500	166877010	2670	2670	2670	2670	0
550	20240424	120400	166877010	2670	2670	2670	2670	0
551	20240424	120300	166877010	2670	2670	2670	2670	0
552	20240424	120200	166877010	2670	2670	2670	2670	0
553	20240424	120100	166877010	2670	2670	2670	2670	1
554	20240424	120000	166874340	2650	2650	2650	2650	0
555	20240424	115900	166874340	2650	2650	2650	2650	0
556	20240424	115800	166874340	2650	2650	2650	2650	74
557	20240424	115700	166678240	2650	2655	2655	2650	1490
558	20240424	115600	162728240	2670	2670	2670	2670	0
559	20240424	115500	162728240	2670	2670	2670	2670	0
560	20240424	115400	162728240	2670	2670	2670	2670	1
561	20240424	115300	162725570	2655	2655	2655	2655	20
562	20240424	115200	162672470	2670	2670	2670	2670	0
563	20240424	115100	162672470	2670	2670	2670	2670	0
564	20240424	115000	162672470	2670	2670	2670	2670	0
565	20240424	114900	162672470	2670	2670	2670	2670	100
566	20240424	114800	162405470	2670	2670	2670	2670	1
567	20240424	114700	162402800	2660	2660	2660	2660	0
568	20240424	114600	162402800	2660	2660	2660	2660	20
569	20240424	114500	162349600	2670	2670	2670	2670	0
570	20240424	114400	162349600	2670	2670	2670	2670	488
571	20240424	114300	161046640	2670	2670	2670	2670	0
572	20240424	114200	161046640	2670	2670	2670	2670	0
573	20240424	114100	161046640	2670	2670	2670	2670	0
574	20240424	114000	161046640	2670	2670	2670	2670	0
575	20240424	113900	161046640	2670	2670	2670	2670	50
576	20240424	113800	160913140	2670	2675	2675	2670	200
577	20240424	113700	160378770	2675	2675	2675	2675	121
578	20240424	113600	160055095	2675	2675	2675	2675	0
579	20240424	113500	160055095	2675	2675	2675	2675	0
580	20240424	113400	160055095	2675	2675	2675	2675	0
581	20240424	113300	160055095	2675	2675	2675	2675	0
582	20240424	113200	160055095	2675	2675	2675	2675	100
583	20240424	113100	159787595	2675	2675	2675	2675	100
584	20240424	113000	159520095	2670	2670	2670	2670	0
585	20240424	112900	159520095	2670	2670	2670	2670	20
586	20240424	112800	159466695	2670	2670	2670	2670	119
587	20240424	112700	159148965	2655	2655	2655	2655	93
588	20240424	112600	158902050	2670	2670	2670	2670	0
589	20240424	112500	158902050	2670	2670	2670	2670	1
590	20240424	112400	158899380	2655	2655	2655	2655	0
591	20240424	112300	158899380	2655	2655	2655	2655	0
592	20240424	112200	158899380	2655	2655	2655	2655	119
593	20240424	112100	158583435	2670	2670	2670	2670	0
594	20240424	112000	158583435	2670	2670	2670	2670	0
595	20240424	111900	158583435	2670	2670	2670	2670	0
596	20240424	111800	158583435	2670	2670	2670	2655	135
597	20240424	111700	158224440	2660	2660	2660	2660	0
598	20240424	111600	158224440	2660	2660	2660	2660	0
599	20240424	111500	158224440	2660	2670	2670	2660	6000
600	20240424	111400	142258890	2670	2675	2675	2670	11
601	20240424	111300	142229515	2670	2670	2670	2670	0
602	20240424	111200	142229515	2670	2670	2670	2670	170
603	20240424	111100	141775615	2675	2680	2680	2675	340
604	20240424	111000	140864800	2680	2680	2680	2680	2
605	20240424	110900	140859440	2680	2680	2680	2680	0
606	20240424	110800	140859440	2680	2685	2685	2680	240
607	20240424	110700	140216190	2690	2690	2690	2690	10
608	20240424	110600	140189290	2690	2690	2690	2690	17
609	20240424	110500	140143560	2690	2690	2690	2690	1145
610	20240424	110400	137063510	2685	2685	2685	2685	559
611	20240424	110300	135562595	2690	2690	2690	2690	50
612	20240424	110200	135428095	2685	2685	2685	2685	2
613	20240424	110100	135422725	2685	2685	2685	2685	346
614	20240424	110000	134493715	2690	2690	2690	2690	100
615	20240424	105900	134224715	2690	2690	2690	2685	772
616	20240424	105800	132148085	2695	2695	2695	2695	14
617	20240424	105700	132110355	2695	2695	2695	2690	186
618	20240424	105600	131609090	2695	2695	2695	2690	74
619	20240424	105500	131409690	2695	2695	2695	2695	219
620	20240424	105400	130819485	2690	2680	2690	2680	466
621	20240424	105300	129566465	2690	2690	2690	2690	84
622	20240424	105200	129340505	2690	2690	2690	2690	50
623	20240424	105100	129206005	2690	2690	2690	2690	300
624	20240424	105000	128399005	2690	2690	2690	2685	1398
625	20240424	104900	124639860	2690	2690	2690	2690	45
626	20240424	104800	124518810	2680	2685	2685	2680	39
627	20240424	104700	124414100	2685	2685	2685	2685	650
628	20240424	104600	122668850	2685	2680	2685	2680	144
629	20240424	104500	122282925	2670	2670	2670	2670	0
630	20240424	104400	122282925	2670	2670	2670	2670	0
631	20240424	104300	122282925	2670	2670	2670	2670	500
632	20240424	104200	120947925	2670	2670	2670	2670	5
633	20240424	104100	120934575	2670	2670	2670	2670	40
634	20240424	104000	120827775	2680	2680	2680	2680	5
635	20240424	103900	120814375	2680	2680	2680	2680	248
636	20240424	103800	120149735	2680	2675	2680	2675	738
637	20240424	103700	118175375	2670	2670	2670	2670	43
638	20240424	103600	118060565	2670	2670	2670	2670	1344
639	20240424	103500	114472085	2665	2665	2665	2665	0
640	20240424	103400	114472085	2665	2665	2665	2665	0
641	20240424	103300	114472085	2665	2665	2665	2665	5
642	20240424	103200	114458760	2670	2670	2670	2670	0
643	20240424	103100	114458760	2670	2670	2670	2670	0
644	20240424	103000	114458760	2670	2670	2670	2670	100
645	20240424	102900	114191760	2660	2660	2660	2660	0
646	20240424	102800	114191760	2660	2660	2660	2660	0
647	20240424	102700	114191760	2660	2660	2660	2660	30
648	20240424	102600	114111960	2660	2670	2670	2660	203
649	20240424	102500	113569980	2665	2665	2665	2665	50
650	20240424	102400	113436730	2665	2665	2665	2665	0
651	20240424	102300	113436730	2665	2665	2665	2665	1366
652	20240424	102200	109796340	2660	2660	2660	2660	0
653	20240424	102100	109796340	2660	2660	2660	2660	0
654	20240424	102000	109796340	2660	2660	2660	2660	0
655	20240424	101900	109796340	2660	2660	2660	2660	5
656	20240424	101800	109783040	2660	2660	2660	2660	0
657	20240424	101700	109783040	2660	2660	2660	2660	0
658	20240424	101600	109783040	2660	2660	2660	2660	0
659	20240424	101500	109783040	2660	2660	2660	2660	4
660	20240424	101400	109772400	2660	2660	2660	2660	58
661	20240424	101300	109618120	2660	2660	2660	2660	0
662	20240424	101200	109618120	2660	2660	2660	2660	3
663	20240424	101100	109610140	2660	2660	2660	2660	0
664	20240424	101000	109610140	2660	2660	2660	2660	200
665	20240424	100900	109078140	2660	2660	2660	2660	0
666	20240424	100800	109078140	2660	2660	2660	2660	0
667	20240424	100700	109078140	2660	2660	2660	2660	0
668	20240424	100600	109078140	2660	2660	2660	2660	0
669	20240424	100500	109078140	2660	2660	2660	2660	155
670	20240424	100400	108665840	2665	2665	2665	2665	1
671	20240424	100300	108663175	2650	2650	2650	2650	0
672	20240424	100200	108663175	2650	2650	2650	2650	0
673	20240424	100100	108663175	2650	2650	2650	2650	1
674	20240424	100000	108660525	2660	2660	2660	2660	0
675	20240424	095900	108660525	2660	2665	2665	2640	1718
676	20240424	095800	104109935	2665	2665	2665	2665	0
677	20240424	095700	104109935	2665	2665	2665	2665	1
678	20240424	095600	104107270	2665	2665	2665	2665	0
679	20240424	095500	104107270	2665	2665	2665	2665	0
680	20240424	095400	104107270	2665	2665	2665	2640	2438
681	20240424	095300	97633835	2665	2665	2665	2665	42
682	20240424	095200	97521905	2665	2665	2665	2665	30
683	20240424	095100	97441955	2660	2660	2660	2660	1110
684	20240424	095000	94489355	2660	2660	2660	2660	1
685	20240424	094900	94486695	2670	2670	2670	2670	0
686	20240424	094800	94486695	2670	2670	2670	2670	1
687	20240424	094700	94484025	2660	2655	2660	2655	59
688	20240424	094600	94327135	2660	2660	2660	2660	6
689	20240424	094500	94311175	2670	2670	2670	2670	0
690	20240424	094400	94311175	2670	2670	2670	2670	1
691	20240424	094300	94308505	2660	2670	2670	2660	73
692	20240424	094200	94114125	2670	2670	2670	2660	67
693	20240424	094100	93935885	2665	2660	2665	2660	4
694	20240424	094000	93925235	2665	2665	2665	2665	35
695	20240424	093900	93831960	2660	2665	2665	2660	9
696	20240424	093800	93807985	2660	2665	2665	2660	2
697	20240424	093700	93802660	2665	2665	2665	2665	100
698	20240424	093600	93536160	2665	2665	2665	2665	0
699	20240424	093500	93536160	2665	2665	2665	2665	37
700	20240424	093400	93437555	2665	2665	2665	2665	1
701	20240424	093300	93434890	2660	2670	2670	2660	9
702	20240424	093200	93410940	2650	2650	2650	2650	334
703	20240424	093100	92525840	2650	2670	2670	2650	1512
704	20240424	093000	88511950	2670	2675	2675	2670	610
705	20240424	092900	86883200	2670	2670	2670	2670	2738
706	20240424	092800	79572740	2670	2670	2670	2670	363
707	20240424	092700	78603530	2670	2670	2670	2670	969
708	20240424	092600	76016300	2670	2670	2670	2670	2
709	20240424	092500	76010960	2670	2655	2670	2655	53
710	20240424	092400	75869495	2665	2660	2665	2660	201
711	20240424	092300	75334830	2665	2665	2665	2665	372
712	20240424	092200	74343450	2665	2660	2665	2660	1302
713	20240424	092100	70873625	2660	2660	2660	2650	1023
714	20240424	092000	68152475	2655	2640	2655	2640	9933
715	20240424	091900	41788665	2640	2650	2650	2640	57
716	20240424	091800	41637670	2645	2645	2645	2645	1
717	20240424	091700	41635025	2650	2650	2650	2650	156
718	20240424	091600	41221625	2650	2650	2650	2650	0
719	20240424	091500	41221625	2650	2650	2655	2650	3005
720	20240424	091400	33248745	2650	2650	2650	2650	76
721	20240424	091300	33047345	2655	2655	2655	2655	0
722	20240424	091200	33047345	2655	2645	2655	2645	2310
723	20240424	091100	26923310	2640	2635	2640	2635	2870
724	20240424	091000	19349510	2635	2625	2635	2625	707
725	20240424	090900	17487565	2625	2625	2625	2625	447
726	20240424	090800	16314190	2635	2625	2635	2625	261
727	20240424	090700	15629055	2625	2625	2625	2625	0
728	20240424	090600	15629055	2625	2625	2625	2625	18
729	20240424	090500	15581805	2645	2645	2645	2645	0
730	20240424	090400	15581805	2645	2640	2645	2640	140
731	20240424	090300	15211880	2640	2640	2640	2640	0
732	20240424	090200	15211880	2640	2640	2645	2640	995
733	20240424	090100	12582010	2635	2625	2635	2625	2032
734	20240424	090000	7238345	2620	2605	2620	2605	2775