KissMeData/274400/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205900	850363610	9580	9580	9580	9580	1622
3	20240424	205800	850363610	9580	9580	9580	9580	0
4	20240424	205700	850363610	9580	9580	9580	9580	0
5	20240424	205600	850363610	9580	9580	9580	9580	0
6	20240424	205500	850363610	9580	9580	9580	9580	0
7	20240424	205400	850363610	9580	9580	9580	9580	0
8	20240424	205300	850363610	9580	9580	9580	9580	0
9	20240424	205200	850363610	9580	9580	9580	9580	0
10	20240424	205100	850363610	9580	9580	9580	9580	0
11	20240424	205000	850363610	9580	9580	9580	9580	0
12	20240424	204900	850363610	9580	9580	9580	9580	0
13	20240424	204800	850363610	9580	9580	9580	9580	0
14	20240424	204700	850363610	9580	9580	9580	9580	0
15	20240424	204600	850363610	9580	9580	9580	9580	0
16	20240424	204500	850363610	9580	9580	9580	9580	0
17	20240424	204400	850363610	9580	9580	9580	9580	0
18	20240424	204300	850363610	9580	9580	9580	9580	0
19	20240424	204200	850363610	9580	9580	9580	9580	0
20	20240424	204100	850363610	9580	9580	9580	9580	0
21	20240424	204000	850363610	9580	9580	9580	9580	0
22	20240424	203900	850363610	9580	9580	9580	9580	0
23	20240424	203800	850363610	9580	9580	9580	9580	0
24	20240424	203700	850363610	9580	9580	9580	9580	0
25	20240424	203600	850363610	9580	9580	9580	9580	0
26	20240424	203500	850363610	9580	9580	9580	9580	0
27	20240424	203400	850363610	9580	9580	9580	9580	0
28	20240424	203300	850363610	9580	9580	9580	9580	0
29	20240424	203200	850363610	9580	9580	9580	9580	0
30	20240424	203100	850363610	9580	9580	9580	9580	0
31	20240424	203000	850363610	9580	9580	9580	9580	0
32	20240424	202900	850363610	9580	9580	9580	9580	1622
33	20240424	202800	850363610	9580	9580	9580	9580	0
34	20240424	202700	850363610	9580	9580	9580	9580	0
35	20240424	202600	850363610	9580	9580	9580	9580	0
36	20240424	202500	850363610	9580	9580	9580	9580	0
37	20240424	202400	850363610	9580	9580	9580	9580	0
38	20240424	202300	850363610	9580	9580	9580	9580	0
39	20240424	202200	850363610	9580	9580	9580	9580	0
40	20240424	202100	850363610	9580	9580	9580	9580	0
41	20240424	202000	850363610	9580	9580	9580	9580	0
42	20240424	201900	850363610	9580	9580	9580	9580	0
43	20240424	201800	850363610	9580	9580	9580	9580	0
44	20240424	201700	850363610	9580	9580	9580	9580	0
45	20240424	201600	850363610	9580	9580	9580	9580	0
46	20240424	201500	850363610	9580	9580	9580	9580	0
47	20240424	201400	850363610	9580	9580	9580	9580	0
48	20240424	201300	850363610	9580	9580	9580	9580	0
49	20240424	201200	850363610	9580	9580	9580	9580	0
50	20240424	201100	850363610	9580	9580	9580	9580	0
51	20240424	201000	850363610	9580	9580	9580	9580	0
52	20240424	200900	850363610	9580	9580	9580	9580	0
53	20240424	200800	850363610	9580	9580	9580	9580	0
54	20240424	200700	850363610	9580	9580	9580	9580	0
55	20240424	200600	850363610	9580	9580	9580	9580	0
56	20240424	200500	850363610	9580	9580	9580	9580	0
57	20240424	200400	850363610	9580	9580	9580	9580	0
58	20240424	200300	850363610	9580	9580	9580	9580	0
59	20240424	200200	850363610	9580	9580	9580	9580	0
60	20240424	200100	850363610	9580	9580	9580	9580	0
61	20240424	200000	850363610	9580	9580	9580	9580	0
62	20240424	195900	850363610	9580	9580	9580	9580	1622
63	20240424	195800	850363610	9580	9580	9580	9580	0
64	20240424	195700	850363610	9580	9580	9580	9580	0
65	20240424	195600	850363610	9580	9580	9580	9580	0
66	20240424	195500	850363610	9580	9580	9580	9580	0
67	20240424	195400	850363610	9580	9580	9580	9580	0
68	20240424	195300	850363610	9580	9580	9580	9580	0
69	20240424	195200	850363610	9580	9580	9580	9580	0
70	20240424	195100	850363610	9580	9580	9580	9580	0
71	20240424	195000	850363610	9580	9580	9580	9580	0
72	20240424	194900	850363610	9580	9580	9580	9580	0
73	20240424	194800	850363610	9580	9580	9580	9580	0
74	20240424	194700	850363610	9580	9580	9580	9580	0
75	20240424	194600	850363610	9580	9580	9580	9580	0
76	20240424	194500	850363610	9580	9580	9580	9580	0
77	20240424	194400	850363610	9580	9580	9580	9580	0
78	20240424	194300	850363610	9580	9580	9580	9580	0
79	20240424	194200	850363610	9580	9580	9580	9580	0
80	20240424	194100	850363610	9580	9580	9580	9580	0
81	20240424	194000	850363610	9580	9580	9580	9580	0
82	20240424	193900	850363610	9580	9580	9580	9580	0
83	20240424	193800	850363610	9580	9580	9580	9580	0
84	20240424	193700	850363610	9580	9580	9580	9580	0
85	20240424	193600	850363610	9580	9580	9580	9580	0
86	20240424	193500	850363610	9580	9580	9580	9580	0
87	20240424	193400	850363610	9580	9580	9580	9580	0
88	20240424	193300	850363610	9580	9580	9580	9580	0
89	20240424	193200	850363610	9580	9580	9580	9580	0
90	20240424	193100	850363610	9580	9580	9580	9580	0
91	20240424	193000	850363610	9580	9580	9580	9580	0
92	20240424	192900	850363610	9580	9580	9580	9580	1622
93	20240424	192800	850363610	9580	9580	9580	9580	0
94	20240424	192700	850363610	9580	9580	9580	9580	0
95	20240424	192600	850363610	9580	9580	9580	9580	0
96	20240424	192500	850363610	9580	9580	9580	9580	0
97	20240424	192400	850363610	9580	9580	9580	9580	0
98	20240424	192300	850363610	9580	9580	9580	9580	0
99	20240424	192200	850363610	9580	9580	9580	9580	0
100	20240424	192100	850363610	9580	9580	9580	9580	0
101	20240424	192000	850363610	9580	9580	9580	9580	0
102	20240424	191900	850363610	9580	9580	9580	9580	0
103	20240424	191800	850363610	9580	9580	9580	9580	0
104	20240424	191700	850363610	9580	9580	9580	9580	0
105	20240424	191600	850363610	9580	9580	9580	9580	0
106	20240424	191500	850363610	9580	9580	9580	9580	0
107	20240424	191400	850363610	9580	9580	9580	9580	0
108	20240424	191300	850363610	9580	9580	9580	9580	0
109	20240424	191200	850363610	9580	9580	9580	9580	0
110	20240424	191100	850363610	9580	9580	9580	9580	0
111	20240424	191000	850363610	9580	9580	9580	9580	0
112	20240424	190900	850363610	9580	9580	9580	9580	0
113	20240424	190800	850363610	9580	9580	9580	9580	0
114	20240424	190700	850363610	9580	9580	9580	9580	0
115	20240424	190600	850363610	9580	9580	9580	9580	0
116	20240424	190500	850363610	9580	9580	9580	9580	0
117	20240424	190400	850363610	9580	9580	9580	9580	0
118	20240424	190300	850363610	9580	9580	9580	9580	0
119	20240424	190200	850363610	9580	9580	9580	9580	0
120	20240424	190100	850363610	9580	9580	9580	9580	0
121	20240424	190000	850363610	9580	9580	9580	9580	0
122	20240424	185900	850363610	9580	9580	9580	9580	1622
123	20240424	185800	850363610	9580	9580	9580	9580	0
124	20240424	185700	850363610	9580	9580	9580	9580	0
125	20240424	185600	850363610	9580	9580	9580	9580	0
126	20240424	185500	850363610	9580	9580	9580	9580	0
127	20240424	185400	850363610	9580	9580	9580	9580	0
128	20240424	185300	850363610	9580	9580	9580	9580	0
129	20240424	185200	850363610	9580	9580	9580	9580	0
130	20240424	185100	850363610	9580	9580	9580	9580	0
131	20240424	185000	850363610	9580	9580	9580	9580	0
132	20240424	184900	850363610	9580	9580	9580	9580	0
133	20240424	184800	850363610	9580	9580	9580	9580	0
134	20240424	184700	850363610	9580	9580	9580	9580	0
135	20240424	184600	850363610	9580	9580	9580	9580	0
136	20240424	184500	850363610	9580	9580	9580	9580	0
137	20240424	184400	850363610	9580	9580	9580	9580	0
138	20240424	184300	850363610	9580	9580	9580	9580	0
139	20240424	184200	850363610	9580	9580	9580	9580	0
140	20240424	184100	850363610	9580	9580	9580	9580	0
141	20240424	184000	850363610	9580	9580	9580	9580	0
142	20240424	183900	850363610	9580	9580	9580	9580	0
143	20240424	183800	850363610	9580	9580	9580	9580	0
144	20240424	183700	850363610	9580	9580	9580	9580	0
145	20240424	183600	850363610	9580	9580	9580	9580	0
146	20240424	183500	850363610	9580	9580	9580	9580	0
147	20240424	183400	850363610	9580	9580	9580	9580	0
148	20240424	183300	850363610	9580	9580	9580	9580	0
149	20240424	183200	850363610	9580	9580	9580	9580	0
150	20240424	183100	850363610	9580	9580	9580	9580	0
151	20240424	183000	850363610	9580	9580	9580	9580	0
152	20240424	182900	850363610	9580	9580	9580	9580	1622
153	20240424	182800	850363610	9580	9580	9580	9580	0
154	20240424	182700	850363610	9580	9580	9580	9580	0
155	20240424	182600	850363610	9580	9580	9580	9580	0
156	20240424	182500	850363610	9580	9580	9580	9580	0
157	20240424	182400	850363610	9580	9580	9580	9580	0
158	20240424	182300	850363610	9580	9580	9580	9580	0
159	20240424	182200	850363610	9580	9580	9580	9580	0
160	20240424	182100	850363610	9580	9580	9580	9580	0
161	20240424	182000	850363610	9580	9580	9580	9580	0
162	20240424	181900	850363610	9580	9580	9580	9580	0
163	20240424	181800	850363610	9580	9580	9580	9580	0
164	20240424	181700	850363610	9580	9580	9580	9580	0
165	20240424	181600	850363610	9580	9580	9580	9580	0
166	20240424	181500	850363610	9580	9580	9580	9580	0
167	20240424	181400	850363610	9580	9580	9580	9580	0
168	20240424	181300	850363610	9580	9580	9580	9580	0
169	20240424	181200	850363610	9580	9580	9580	9580	0
170	20240424	181100	850363610	9580	9580	9580	9580	0
171	20240424	181000	850363610	9580	9580	9580	9580	0
172	20240424	180900	850363610	9580	9580	9580	9580	0
173	20240424	180800	850363610	9580	9580	9580	9580	0
174	20240424	180700	850363610	9580	9580	9580	9580	0
175	20240424	180600	850363610	9580	9580	9580	9580	0
176	20240424	180500	850363610	9580	9580	9580	9580	0
177	20240424	180400	850363610	9580	9580	9580	9580	0
178	20240424	180300	850363610	9580	9580	9580	9580	0
179	20240424	180200	850363610	9580	9580	9580	9580	0
180	20240424	180100	850363610	9580	9580	9580	9580	0
181	20240424	180000	850363610	9580	9580	9580	9580	0
182	20240424	175900	850363610	9580	9580	9580	9580	1622
183	20240424	175800	850363610	9580	9580	9580	9580	0
184	20240424	175700	850363610	9580	9580	9580	9580	0
185	20240424	175600	850363610	9580	9580	9580	9580	0
186	20240424	175500	850363610	9580	9580	9580	9580	0
187	20240424	175400	850363610	9580	9580	9580	9580	0
188	20240424	175300	850363610	9580	9580	9580	9580	0
189	20240424	175200	850363610	9580	9580	9580	9580	0
190	20240424	175100	850363610	9580	9580	9580	9580	0
191	20240424	175000	850363610	9580	9580	9580	9580	0
192	20240424	174900	850363610	9580	9580	9580	9580	0
193	20240424	174800	850363610	9580	9580	9580	9580	0
194	20240424	174700	850363610	9580	9580	9580	9580	0
195	20240424	174600	850363610	9580	9580	9580	9580	0
196	20240424	174500	850363610	9580	9580	9580	9580	0
197	20240424	174400	850363610	9580	9580	9580	9580	0
198	20240424	174300	850363610	9580	9580	9580	9580	0
199	20240424	174200	850363610	9580	9580	9580	9580	0
200	20240424	174100	850363610	9580	9580	9580	9580	0
201	20240424	174000	850363610	9580	9580	9580	9580	0
202	20240424	173900	850363610	9580	9580	9580	9580	0
203	20240424	173800	850363610	9580	9580	9580	9580	0
204	20240424	173700	850363610	9580	9580	9580	9580	0
205	20240424	173600	850363610	9580	9580	9580	9580	0
206	20240424	173500	850363610	9580	9580	9580	9580	0
207	20240424	173400	850363610	9580	9580	9580	9580	0
208	20240424	173300	850363610	9580	9580	9580	9580	0
209	20240424	173200	850363610	9580	9580	9580	9580	0
210	20240424	173100	850363610	9580	9580	9580	9580	0
211	20240424	173000	850363610	9580	9580	9580	9580	0
212	20240424	172900	850363610	9580	9580	9580	9580	1622
213	20240424	172800	850363610	9580	9580	9580	9580	0
214	20240424	172700	850363610	9580	9580	9580	9580	0
215	20240424	172600	850363610	9580	9580	9580	9580	0
216	20240424	172500	850363610	9580	9580	9580	9580	0
217	20240424	172400	850363610	9580	9580	9580	9580	0
218	20240424	172300	850363610	9580	9580	9580	9580	0
219	20240424	172200	850363610	9580	9580	9580	9580	0
220	20240424	172100	850363610	9580	9580	9580	9580	0
221	20240424	172000	850363610	9580	9580	9580	9580	0
222	20240424	171900	850363610	9580	9580	9580	9580	0
223	20240424	171800	850363610	9580	9580	9580	9580	0
224	20240424	171700	850363610	9580	9580	9580	9580	0
225	20240424	171600	850363610	9580	9580	9580	9580	0
226	20240424	171500	850363610	9580	9580	9580	9580	0
227	20240424	171400	850363610	9580	9580	9580	9580	0
228	20240424	171300	850363610	9580	9580	9580	9580	0
229	20240424	171200	850363610	9580	9580	9580	9580	0
230	20240424	171100	850363610	9580	9580	9580	9580	0
231	20240424	171000	850363610	9580	9580	9580	9580	0
232	20240424	170900	850363610	9580	9580	9580	9580	0
233	20240424	170800	850363610	9580	9580	9580	9580	0
234	20240424	170700	850363610	9580	9580	9580	9580	0
235	20240424	170600	850363610	9580	9580	9580	9580	0
236	20240424	170500	850363610	9580	9580	9580	9580	0
237	20240424	170400	850363610	9580	9580	9580	9580	0
238	20240424	170300	850363610	9580	9580	9580	9580	0
239	20240424	170200	850363610	9580	9580	9580	9580	0
240	20240424	170100	850363610	9580	9580	9580	9580	0
241	20240424	170000	850363610	9580	9580	9580	9580	0
242	20240424	165900	850363610	9580	9580	9580	9580	1622
243	20240424	165800	850363610	9580	9580	9580	9580	0
244	20240424	165700	850363610	9580	9580	9580	9580	0
245	20240424	165600	850363610	9580	9580	9580	9580	0
246	20240424	165500	850363610	9580	9580	9580	9580	0
247	20240424	165400	850363610	9580	9580	9580	9580	0
248	20240424	165300	850363610	9580	9580	9580	9580	0
249	20240424	165200	850363610	9580	9580	9580	9580	0
250	20240424	165100	850363610	9580	9580	9580	9580	0
251	20240424	165000	850363610	9580	9580	9580	9580	0
252	20240424	164900	850363610	9580	9580	9580	9580	0
253	20240424	164800	850363610	9580	9580	9580	9580	0
254	20240424	164700	850363610	9580	9580	9580	9580	0
255	20240424	164600	850363610	9580	9580	9580	9580	0
256	20240424	164500	850363610	9580	9580	9580	9580	0
257	20240424	164400	850363610	9580	9580	9580	9580	0
258	20240424	164300	850363610	9580	9580	9580	9580	0
259	20240424	164200	850363610	9580	9580	9580	9580	0
260	20240424	164100	850363610	9580	9580	9580	9580	0
261	20240424	164000	850363610	9580	9580	9580	9580	0
262	20240424	163900	850363610	9580	9580	9580	9580	0
263	20240424	163800	850363610	9580	9580	9580	9580	0
264	20240424	163700	850363610	9580	9580	9580	9580	0
265	20240424	163600	850363610	9580	9580	9580	9580	0
266	20240424	163500	850363610	9580	9580	9580	9580	0
267	20240424	163400	850363610	9580	9580	9580	9580	0
268	20240424	163300	850363610	9580	9580	9580	9580	0
269	20240424	163200	850363610	9580	9580	9580	9580	0
270	20240424	163100	850363610	9580	9580	9580	9580	0
271	20240424	163000	850363610	9580	9580	9580	9580	0
272	20240424	162900	850363610	9580	9580	9580	9580	1622
273	20240424	162800	850363610	9580	9580	9580	9580	0
274	20240424	162700	850363610	9580	9580	9580	9580	0
275	20240424	162600	850363610	9580	9580	9580	9580	0
276	20240424	162500	850363610	9580	9580	9580	9580	0
277	20240424	162400	850363610	9580	9580	9580	9580	0
278	20240424	162300	850363610	9580	9580	9580	9580	0
279	20240424	162200	850363610	9580	9580	9580	9580	0
280	20240424	162100	850363610	9580	9580	9580	9580	0
281	20240424	162000	850363610	9580	9580	9580	9580	0
282	20240424	161900	850363610	9580	9580	9580	9580	0
283	20240424	161800	850363610	9580	9580	9580	9580	0
284	20240424	161700	850363610	9580	9580	9580	9580	0
285	20240424	161600	850363610	9580	9580	9580	9580	0
286	20240424	161500	850363610	9580	9580	9580	9580	0
287	20240424	161400	850363610	9580	9580	9580	9580	0
288	20240424	161300	850363610	9580	9580	9580	9580	0
289	20240424	161200	850363610	9580	9580	9580	9580	0
290	20240424	161100	850363610	9580	9580	9580	9580	0
291	20240424	161000	850363610	9580	9580	9580	9580	0
292	20240424	160900	850363610	9580	9580	9580	9580	0
293	20240424	160800	850363610	9580	9580	9580	9580	0
294	20240424	160700	850363610	9580	9580	9580	9580	0
295	20240424	160600	850363610	9580	9580	9580	9580	0
296	20240424	160500	850363610	9580	9580	9580	9580	0
297	20240424	160400	850363610	9580	9580	9580	9580	0
298	20240424	160300	850363610	9580	9580	9580	9580	0
299	20240424	160200	850363610	9580	9580	9580	9580	0
300	20240424	160100	850363610	9580	9580	9580	9580	0
301	20240424	160000	850363610	9580	9580	9580	9580	0
302	20240424	155900	850363610	9580	9580	9580	9580	1622
303	20240424	155800	850363610	9580	9580	9580	9580	0
304	20240424	155700	850363610	9580	9580	9580	9580	0
305	20240424	155600	850363610	9580	9580	9580	9580	0
306	20240424	155500	850363610	9580	9580	9580	9580	0
307	20240424	155400	850363610	9580	9580	9580	9580	0
308	20240424	155300	850363610	9580	9580	9580	9580	0
309	20240424	155200	850363610	9580	9580	9580	9580	0
310	20240424	155100	850363610	9580	9580	9580	9580	0
311	20240424	155000	850363610	9580	9580	9580	9580	0
312	20240424	154900	850363610	9580	9580	9580	9580	0
313	20240424	154800	850363610	9580	9580	9580	9580	0
314	20240424	154700	850363610	9580	9580	9580	9580	0
315	20240424	154600	850363610	9580	9580	9580	9580	0
316	20240424	154500	850363610	9580	9580	9580	9580	0
317	20240424	154400	850363610	9580	9580	9580	9580	0
318	20240424	154300	850363610	9580	9580	9580	9580	0
319	20240424	154200	850363610	9580	9580	9580	9580	0
320	20240424	154100	850363610	9580	9580	9580	9580	0
321	20240424	154000	850363610	9580	9580	9580	9580	0
322	20240424	153900	850363610	9580	9580	9580	9580	0
323	20240424	153800	850363610	9580	9580	9580	9580	0
324	20240424	153700	850363610	9580	9580	9580	9580	0
325	20240424	153600	850363610	9580	9580	9580	9580	0
326	20240424	153500	850363610	9580	9580	9580	9580	0
327	20240424	153400	850363610	9580	9580	9580	9580	0
328	20240424	153300	850363610	9580	9580	9580	9580	0
329	20240424	153200	850363610	9580	9580	9580	9580	0
330	20240424	153100	850363610	9580	9580	9580	9580	0
331	20240424	153000	850363610	9580	9580	9580	9580	1622
332	20240424	152900	834824850	9580	9580	9580	9580	0
333	20240424	152800	834824850	9580	9580	9580	9580	0
334	20240424	152700	834824850	9580	9580	9580	9580	0
335	20240424	152600	834824850	9580	9580	9580	9580	0
336	20240424	152500	834824850	9580	9580	9580	9580	0
337	20240424	152400	834824850	9580	9580	9580	9580	0
338	20240424	152300	834824850	9580	9580	9580	9580	0
339	20240424	152200	834824850	9580	9580	9580	9580	0
340	20240424	152100	834824850	9580	9580	9580	9580	0
341	20240424	152000	834824850	9580	9580	9580	9580	0
342	20240424	151900	834824850	9580	9560	9580	9560	136
343	20240424	151800	833522650	9550	9560	9560	9550	12
344	20240424	151700	833408040	9560	9560	9560	9560	291
345	20240424	151600	830626080	9560	9570	9570	9560	1194
346	20240424	151500	819208250	9580	9580	9580	9580	0
347	20240424	151400	819208250	9580	9580	9580	9580	0
348	20240424	151300	819208250	9580	9580	9580	9580	30
349	20240424	151200	818920850	9560	9560	9560	9560	1
350	20240424	151100	818911290	9580	9580	9580	9580	35
351	20240424	151000	818575990	9580	9560	9580	9560	2
352	20240424	150900	818556850	9560	9580	9580	9560	200
353	20240424	150800	816643830	9570	9570	9570	9570	0
354	20240424	150700	816643830	9570	9570	9570	9570	0
355	20240424	150600	816643830	9570	9570	9570	9570	136
356	20240424	150500	815342310	9570	9570	9570	9570	352
357	20240424	150400	811973670	9580	9580	9580	9580	0
358	20240424	150300	811973670	9580	9590	9590	9580	254
359	20240424	150200	809537950	9600	9600	9600	9600	0
360	20240424	150100	809537950	9600	9600	9600	9600	2
361	20240424	150000	809518750	9600	9600	9600	9600	1
362	20240424	145900	809509150	9600	9590	9600	9570	318
363	20240424	145800	806462210	9590	9590	9590	9590	50
364	20240424	145700	805982710	9590	9590	9590	9590	2
365	20240424	145600	805963530	9590	9590	9590	9590	10
366	20240424	145500	805867630	9590	9590	9590	9590	3
367	20240424	145400	805838860	9590	9590	9590	9590	2
368	20240424	145300	805819680	9590	9590	9590	9590	194
369	20240424	145200	803959220	9590	9590	9590	9590	42
370	20240424	145100	803556440	9610	9600	9610	9600	205
371	20240424	145000	801586700	9610	9610	9610	9610	1
372	20240424	144900	801577090	9590	9590	9590	9590	0
373	20240424	144800	801577090	9590	9590	9590	9590	5
374	20240424	144700	801529140	9590	9600	9600	9590	41
375	20240424	144600	801135930	9610	9610	9610	9610	0
376	20240424	144500	801135930	9610	9610	9610	9610	1
377	20240424	144400	801126320	9600	9600	9600	9600	313
378	20240424	144300	798121520	9610	9610	9610	9610	0
379	20240424	144200	798121520	9610	9610	9610	9610	0
380	20240424	144100	798121520	9610	9610	9610	9610	1
381	20240424	144000	798111910	9610	9610	9610	9610	1
382	20240424	143900	798102300	9590	9590	9590	9590	50
383	20240424	143800	797622800	9600	9590	9600	9590	789
384	20240424	143700	790050640	9590	9590	9590	9590	6
385	20240424	143600	789993100	9590	9590	9590	9590	0
386	20240424	143500	789993100	9590	9590	9590	9590	0
387	20240424	143400	789993100	9590	9590	9590	9590	0
388	20240424	143300	789993100	9590	9590	9590	9590	120
389	20240424	143200	788842300	9590	9590	9590	9590	1
390	20240424	143100	788832710	9590	9590	9590	9590	1
391	20240424	143000	788823120	9590	9590	9590	9590	0
392	20240424	142900	788823120	9590	9590	9590	9590	0
393	20240424	142800	788823120	9590	9590	9590	9590	0
394	20240424	142700	788823120	9590	9590	9590	9590	0
395	20240424	142600	788823120	9590	9580	9590	9580	3
396	20240424	142500	788794360	9580	9580	9580	9580	1
397	20240424	142400	788784780	9590	9590	9590	9590	0
398	20240424	142300	788784780	9590	9590	9590	9590	0
399	20240424	142200	788784780	9590	9590	9590	9590	10
400	20240424	142100	788688880	9590	9590	9590	9590	2
401	20240424	142000	788669700	9570	9570	9570	9570	81
402	20240424	141900	787894530	9580	9580	9580	9580	0
403	20240424	141800	787894530	9580	9580	9580	9580	0
404	20240424	141700	787894530	9580	9580	9580	9580	0
405	20240424	141600	787894530	9580	9580	9580	9580	5
406	20240424	141500	787846630	9580	9580	9580	9580	0
407	20240424	141400	787846630	9580	9580	9580	9580	3
408	20240424	141300	787817890	9580	9580	9580	9580	0
409	20240424	141200	787817890	9580	9580	9580	9580	0
410	20240424	141100	787817890	9580	9580	9590	9580	101
411	20240424	141000	786849790	9570	9570	9570	9570	1
412	20240424	140900	786840220	9580	9580	9580	9580	0
413	20240424	140800	786840220	9580	9580	9580	9580	2
414	20240424	140700	786821060	9580	9580	9580	9580	4
415	20240424	140600	786782740	9580	9580	9580	9580	4
416	20240424	140500	786744420	9570	9570	9570	9570	4
417	20240424	140400	786706140	9570	9570	9570	9570	0
418	20240424	140300	786706140	9570	9570	9570	9570	100
419	20240424	140200	785749140	9570	9570	9570	9570	20
420	20240424	140100	785557740	9580	9580	9580	9580	50
421	20240424	140000	785078740	9580	9580	9580	9580	0
422	20240424	135900	785078740	9580	9580	9580	9580	0
423	20240424	135800	785078740	9580	9580	9580	9580	0
424	20240424	135700	785078740	9580	9580	9580	9580	40
425	20240424	135600	784695540	9590	9590	9590	9590	73
426	20240424	135500	783995470	9590	9590	9590	9590	1
427	20240424	135400	783985880	9580	9580	9580	9580	0
428	20240424	135300	783985880	9580	9580	9580	9580	0
429	20240424	135200	783985880	9580	9580	9580	9580	56
430	20240424	135100	783449400	9580	9580	9580	9580	105
431	20240424	135000	782443500	9580	9580	9580	9580	44
432	20240424	134900	782021980	9580	9580	9580	9580	22
433	20240424	134800	781811220	9590	9590	9590	9590	3
434	20240424	134700	781782450	9590	9590	9590	9590	8
435	20240424	134600	781705730	9590	9590	9590	9590	4
436	20240424	134500	781667370	9590	9590	9590	9590	2
437	20240424	134400	781648190	9600	9600	9600	9600	0
438	20240424	134300	781648190	9600	9600	9600	9600	0
439	20240424	134200	781648190	9600	9600	9600	9600	76
440	20240424	134100	780918590	9600	9600	9600	9600	75
441	20240424	134000	780198590	9600	9600	9600	9600	5
442	20240424	133900	780150590	9600	9600	9600	9600	0
443	20240424	133800	780150590	9600	9600	9600	9600	0
444	20240424	133700	780150590	9600	9600	9600	9600	4
445	20240424	133600	780112190	9600	9600	9600	9600	1
446	20240424	133500	780102590	9540	9540	9540	9540	10
447	20240424	133400	780007190	9540	9560	9560	9540	451
448	20240424	133300	775703400	9600	9600	9600	9600	1
449	20240424	133200	775693800	9550	9580	9580	9550	999
450	20240424	133100	766142000	9580	9580	9590	9580	91
451	20240424	133000	765270210	9600	9600	9600	9600	2
452	20240424	132900	765251010	9580	9600	9600	9580	400
453	20240424	132800	761414370	9640	9620	9640	9620	100
454	20240424	132700	760452330	9640	9640	9640	9640	0
455	20240424	132600	760452330	9640	9640	9640	9620	290
456	20240424	132500	757662390	9620	9620	9620	9620	2
457	20240424	132400	757643150	9620	9610	9620	9590	52
458	20240424	132300	757144320	9620	9620	9620	9620	0
459	20240424	132200	757144320	9620	9620	9620	9620	1
460	20240424	132100	757134700	9610	9610	9610	9610	9
461	20240424	132000	757048210	9610	9610	9610	9610	0
462	20240424	131900	757048210	9610	9610	9610	9610	11
463	20240424	131800	756942500	9590	9590	9590	9590	0
464	20240424	131700	756942500	9590	9610	9610	9590	48
465	20240424	131600	756481640	9610	9610	9610	9610	0
466	20240424	131500	756481640	9610	9610	9610	9610	0
467	20240424	131400	756481640	9610	9610	9610	9610	32
468	20240424	131300	756174120	9610	9610	9610	9610	0
469	20240424	131200	756174120	9610	9610	9610	9610	68
470	20240424	131100	755520640	9610	9610	9610	9610	0
471	20240424	131000	755520640	9610	9610	9610	9610	0
472	20240424	130900	755520640	9610	9610	9610	9610	0
473	20240424	130800	755520640	9610	9610	9610	9610	0
474	20240424	130700	755520640	9610	9610	9610	9610	3
475	20240424	130600	755491810	9610	9610	9610	9610	3
476	20240424	130500	755462980	9610	9610	9610	9610	0
477	20240424	130400	755462980	9610	9610	9610	9610	0
478	20240424	130300	755462980	9610	9600	9610	9600	5
479	20240424	130200	755414970	9610	9600	9610	9600	2
480	20240424	130100	755395760	9610	9610	9610	9610	0
481	20240424	130000	755395760	9610	9610	9610	9610	0
482	20240424	125900	755395760	9610	9610	9610	9610	55
483	20240424	125800	754867210	9640	9640	9640	9640	0
484	20240424	125700	754867210	9640	9640	9640	9640	3
485	20240424	125600	754838290	9650	9650	9650	9650	1
486	20240424	125500	754828640	9610	9610	9610	9610	0
487	20240424	125400	754828640	9610	9620	9620	9610	20
488	20240424	125300	754636430	9610	9610	9610	9610	15
489	20240424	125200	754492280	9600	9600	9600	9600	0
490	20240424	125100	754492280	9600	9600	9600	9600	0
491	20240424	125000	754492280	9600	9660	9660	9600	235
492	20240424	124900	752234180	9660	9660	9660	9660	225
493	20240424	124800	750060680	9660	9660	9660	9660	5
494	20240424	124700	750012380	9660	9660	9660	9660	100
495	20240424	124600	749046380	9660	9660	9660	9660	1
496	20240424	124500	749036720	9650	9620	9650	9610	90
497	20240424	124400	748171080	9620	9620	9620	9620	0
498	20240424	124300	748171080	9620	9610	9620	9560	168
499	20240424	124200	746562490	9620	9620	9620	9620	2
500	20240424	124100	746543250	9610	9590	9610	9590	295
501	20240424	124000	743710330	9590	9590	9590	9590	0
502	20240424	123900	743710330	9590	9580	9590	9550	530
503	20240424	123800	738644200	9590	9590	9590	9590	1
504	20240424	123700	738634610	9560	9560	9570	9560	300
505	20240424	123600	735766590	9560	9560	9560	9560	100
506	20240424	123500	734810590	9560	9570	9570	9560	400
507	20240424	123400	730984180	9570	9570	9570	9570	49
508	20240424	123300	730515250	9570	9570	9570	9570	0
509	20240424	123200	730515250	9570	9570	9570	9570	3
510	20240424	123100	730486540	9570	9570	9570	9570	3
511	20240424	123000	730457830	9570	9570	9570	9570	0
512	20240424	122900	730457830	9570	9580	9580	9570	36
513	20240424	122800	730113010	9580	9580	9580	9580	0
514	20240424	122700	730113010	9580	9580	9580	9580	10
515	20240424	122600	730017210	9570	9570	9570	9570	0
516	20240424	122500	730017210	9570	9570	9570	9570	81
517	20240424	122400	729242040	9570	9580	9580	9570	200
518	20240424	122300	727328030	9570	9570	9570	9570	0
519	20240424	122200	727328030	9570	9570	9570	9570	0
520	20240424	122100	727328030	9570	9570	9570	9570	10
521	20240424	122000	727232330	9560	9590	9590	9560	589
522	20240424	121900	721597430	9570	9570	9570	9570	0
523	20240424	121800	721597430	9570	9590	9590	9570	594
524	20240424	121700	715906390	9610	9610	9610	9610	5
525	20240424	121600	715858340	9610	9620	9620	9610	4
526	20240424	121500	715819890	9590	9590	9590	9590	176
527	20240424	121400	714132050	9590	9600	9600	9590	102
528	20240424	121300	713153860	9600	9600	9600	9600	0
529	20240424	121200	713153860	9600	9600	9600	9600	0
530	20240424	121100	713153860	9600	9600	9600	9600	78
531	20240424	121000	712405060	9600	9600	9600	9600	20
532	20240424	120900	712213060	9600	9600	9600	9600	0
533	20240424	120800	712213060	9600	9610	9610	9600	136
534	20240424	120700	710907420	9610	9610	9610	9610	141
535	20240424	120600	709552410	9610	9610	9610	9610	11
536	20240424	120500	709446700	9620	9620	9620	9620	0
537	20240424	120400	709446700	9620	9620	9620	9620	1
538	20240424	120300	709437080	9620	9620	9620	9620	13
539	20240424	120200	709312020	9620	9620	9620	9620	0
540	20240424	120100	709312020	9620	9620	9620	9620	150
541	20240424	120000	707869020	9650	9650	9650	9650	0
542	20240424	115900	707869020	9650	9640	9650	9640	100
543	20240424	115800	706904040	9650	9650	9650	9650	0
544	20240424	115700	706904040	9650	9650	9650	9650	0
545	20240424	115600	706904040	9650	9650	9650	9650	0
546	20240424	115500	706904040	9650	9650	9650	9650	1
547	20240424	115400	706894390	9650	9650	9650	9650	0
548	20240424	115300	706894390	9650	9650	9650	9650	0
549	20240424	115200	706894390	9650	9650	9650	9650	2
550	20240424	115100	706875090	9650	9650	9650	9650	30
551	20240424	115000	706585590	9650	9650	9650	9650	0
552	20240424	114900	706585590	9650	9650	9650	9650	451
553	20240424	114800	702233440	9660	9660	9660	9660	0
554	20240424	114700	702233440	9660	9660	9660	9660	0
555	20240424	114600	702233440	9660	9660	9660	9660	50
556	20240424	114500	701750440	9670	9670	9670	9670	0
557	20240424	114400	701750440	9670	9670	9670	9670	0
558	20240424	114300	701750440	9670	9670	9670	9670	1
559	20240424	114200	701740770	9670	9670	9670	9670	0
560	20240424	114100	701740770	9670	9670	9670	9670	0
561	20240424	114000	701740770	9670	9670	9670	9670	2
562	20240424	113900	701721430	9680	9680	9680	9680	0
563	20240424	113800	701721430	9680	9680	9680	9680	0
564	20240424	113700	701721430	9680	9680	9680	9680	0
565	20240424	113600	701721430	9680	9680	9680	9680	0
566	20240424	113500	701721430	9680	9680	9680	9680	0
567	20240424	113400	701721430	9680	9680	9680	9680	14
568	20240424	113300	701585910	9680	9680	9680	9680	0
569	20240424	113200	701585910	9680	9680	9680	9680	143
570	20240424	113100	700201670	9680	9680	9680	9680	9
571	20240424	113000	700114550	9680	9680	9680	9680	0
572	20240424	112900	700114550	9680	9680	9680	9680	0
573	20240424	112800	700114550	9680	9680	9680	9680	3
574	20240424	112700	700085510	9590	9610	9610	9590	104
575	20240424	112600	699087510	9680	9620	9680	9620	209
576	20240424	112500	697076750	9690	9620	9690	9620	169
577	20240424	112400	695450830	9680	9680	9680	9680	108
578	20240424	112300	694405390	9680	9680	9680	9680	3
579	20240424	112200	694376350	9690	9690	9690	9690	0
580	20240424	112100	694376350	9690	9690	9690	9690	0
581	20240424	112000	694376350	9690	9620	9690	9620	168
582	20240424	111900	692755250	9600	9610	9610	9580	281
583	20240424	111800	690059910	9620	9620	9620	9620	0
584	20240424	111700	690059910	9620	9620	9620	9620	0
585	20240424	111600	690059910	9620	9620	9620	9620	0
586	20240424	111500	690059910	9620	9620	9620	9620	0
587	20240424	111400	690059910	9620	9620	9620	9620	0
588	20240424	111300	690059910	9620	9620	9620	9620	0
589	20240424	111200	690059910	9620	9620	9620	9620	1
590	20240424	111100	690050290	9610	9610	9610	9610	15
591	20240424	111000	689906140	9610	9610	9610	9610	2
592	20240424	110900	689886920	9580	9590	9590	9580	50
593	20240424	110800	689407910	9580	9580	9580	9580	0
594	20240424	110700	689407910	9580	9580	9590	9580	204
595	20240424	110600	687451930	9570	9580	9580	9570	3
596	20240424	110500	687423200	9580	9580	9580	9570	35
597	20240424	110400	687088100	9580	9580	9580	9580	13
598	20240424	110300	686963560	9610	9610	9610	9610	100
599	20240424	110200	686002560	9630	9630	9630	9630	0
600	20240424	110100	686002560	9630	9630	9630	9630	1
601	20240424	110000	685992930	9580	9600	9600	9580	1467
602	20240424	105900	671934400	9620	9590	9620	9590	59
603	20240424	105800	671368020	9590	9600	9600	9590	25
604	20240424	105700	671128220	9600	9630	9630	9600	323
605	20240424	105600	668020660	9660	9660	9660	9660	0
606	20240424	105500	668020660	9660	9660	9660	9660	0
607	20240424	105400	668020660	9660	9660	9660	9660	291
608	20240424	105300	665209600	9660	9660	9660	9660	300
609	20240424	105200	662311600	9660	9660	9660	9660	0
610	20240424	105100	662311600	9660	9660	9660	9660	0
611	20240424	105000	662311600	9660	9660	9660	9660	0
612	20240424	104900	662311600	9660	9660	9660	9660	5
613	20240424	104800	662263300	9660	9660	9660	9660	0
614	20240424	104700	662263300	9660	9660	9660	9660	2
615	20240424	104600	662243980	9630	9620	9630	9550	201
616	20240424	104500	660316190	9630	9630	9630	9630	36
617	20240424	104400	659969510	9630	9630	9630	9630	1
618	20240424	104300	659959880	9600	9600	9600	9600	1
619	20240424	104200	659950280	9630	9630	9630	9630	0
620	20240424	104100	659950280	9630	9630	9630	9620	9
621	20240424	104000	659863680	9630	9620	9630	9590	99
622	20240424	103900	658911300	9550	9610	9620	9550	737
623	20240424	103800	651855850	9620	9640	9640	9600	189
624	20240424	103700	650040790	9670	9670	9670	9670	0
625	20240424	103600	650040790	9670	9640	9670	9640	34
626	20240424	103500	649712730	9670	9670	9670	9670	54
627	20240424	103400	649190550	9670	9700	9700	9610	333
628	20240424	103300	645975170	9790	9790	9790	9790	0
629	20240424	103200	645975170	9790	9790	9790	9790	0
630	20240424	103100	645975170	9790	9790	9790	9790	0
631	20240424	103000	645975170	9790	9790	9790	9790	55
632	20240424	102900	645436720	9780	9700	9780	9700	685
633	20240424	102800	638751200	9720	9720	9720	9720	0
634	20240424	102700	638751200	9720	9720	9720	9720	279
635	20240424	102600	636039320	9720	9720	9720	9720	0
636	20240424	102500	636039320	9720	9720	9720	9720	10
637	20240424	102400	635942120	9740	9650	9740	9650	504
638	20240424	102300	631043060	9610	9610	9610	9610	269
639	20240424	102200	628457970	9610	9630	9650	9610	25
640	20240424	102100	628217180	9600	9600	9600	9600	63
641	20240424	102000	627612380	9600	9600	9610	9600	157
642	20240424	101900	626105170	9600	9610	9610	9600	250
643	20240424	101800	623703410	9610	9640	9640	9610	520
644	20240424	101700	618700630	9640	9650	9650	9640	150
645	20240424	101600	617254130	9640	9660	9660	9640	530
646	20240424	101500	612137130	9660	9700	9700	9660	323
647	20240424	101400	609012960	9700	9720	9720	9680	1009
648	20240424	101300	599224040	9720	9740	9740	9710	150
649	20240424	101200	597766640	9710	9740	9740	9710	492
650	20240424	101100	592988990	9750	9750	9750	9710	1149
651	20240424	101000	581819130	9750	9760	9760	9750	67
652	20240424	100900	581165780	9780	9790	9790	9750	66
653	20240424	100800	580520420	9800	9790	9800	9790	333
654	20240424	100700	577259240	9780	9750	9790	9750	755
655	20240424	100600	569879940	9730	9730	9730	9730	11
656	20240424	100500	569772910	9740	9740	9740	9740	115
657	20240424	100400	568652810	9720	9740	9740	9710	468
658	20240424	100300	564104550	9740	9750	9750	9730	447
659	20240424	100200	559748970	9750	9750	9780	9740	558
660	20240424	100100	554303340	9750	9790	9790	9750	1468
661	20240424	100000	539983010	9800	9820	9820	9800	152
662	20240424	095900	538493090	9800	9800	9810	9800	426
663	20240424	095800	534316820	9800	9800	9800	9760	1059
664	20240424	095700	523965500	9800	9830	9830	9800	902
665	20240424	095600	515110340	9830	9840	9840	9830	435
666	20240424	095500	510834220	9840	9850	9860	9830	494
667	20240424	095400	505969290	9860	9850	9900	9840	4494
668	20240424	095300	461570360	9850	9820	9850	9820	1250
669	20240424	095200	449271670	9820	9790	9820	9790	1134
670	20240424	095100	438157230	9790	9800	9800	9790	334
671	20240424	095000	434885120	9800	9790	9800	9790	133
672	20240424	094900	433583010	9790	9790	9800	9780	1284
673	20240424	094800	421020260	9800	9780	9800	9770	979
674	20240424	094700	411432620	9800	9800	9800	9750	913
675	20240424	094600	402506140	9770	9760	9800	9760	1744
676	20240424	094500	385472900	9760	9670	9760	9670	3163
677	20240424	094400	354767610	9680	9670	9680	9670	252
678	20240424	094300	352329560	9680	9680	9680	9680	452
679	20240424	094200	347954200	9680	9660	9680	9630	392
680	20240424	094100	344165850	9620	9620	9660	9610	444
681	20240424	094000	339888150	9610	9590	9610	9590	486
682	20240424	093900	335224420	9540	9540	9550	9540	262
683	20240424	093800	332724840	9540	9600	9600	9540	1359
684	20240424	093700	319730470	9600	9600	9600	9600	1
685	20240424	093600	319720870	9600	9570	9620	9570	410
686	20240424	093500	315784880	9560	9580	9600	9560	519
687	20240424	093400	310816110	9580	9620	9630	9560	4879
688	20240424	093300	264032310	9630	9640	9670	9630	683
689	20240424	093200	257450400	9640	9630	9680	9630	237
690	20240424	093100	255167830	9650	9700	9700	9620	2374
691	20240424	093000	232228260	9700	9670	9700	9660	1521
692	20240424	092900	217510700	9680	9560	9680	9540	3078
693	20240424	092800	187854710	9550	9490	9550	9490	866
694	20240424	092700	179590540	9490	9550	9550	9490	193
695	20240424	092600	177753520	9550	9470	9550	9470	2762
696	20240424	092500	151507870	9490	9480	9490	9480	1153
697	20240424	092400	140566100	9490	9440	9500	9430	5167
698	20240424	092300	91733190	9440	9390	9450	9380	1007
699	20240424	092200	82246170	9370	9370	9370	9370	1
700	20240424	092100	82236800	9370	9360	9390	9360	48
701	20240424	092000	81786800	9360	9380	9380	9360	151
702	20240424	091900	80373340	9390	9390	9390	9390	141
703	20240424	091800	79049350	9390	9390	9390	9380	13
704	20240424	091700	78927330	9390	9410	9410	9390	63
705	20240424	091600	78334620	9390	9400	9410	9390	74
706	20240424	091500	77638780	9400	9370	9400	9370	448
707	20240424	091400	73434970	9370	9360	9370	9360	155
708	20240424	091300	71984110	9370	9370	9370	9360	122
709	20240424	091200	70840980	9370	9400	9400	9370	227
710	20240424	091100	68708230	9390	9390	9400	9390	1004
711	20240424	091000	59280640	9410	9450	9450	9350	22
712	20240424	090900	59073340	9450	9370	9470	9370	1307
713	20240424	090800	46779630	9380	9310	9380	9310	928
714	20240424	090700	38109710	9230	9190	9310	9190	2669
715	20240424	090600	13349230	9190	9220	9220	9190	798
716	20240424	090500	6006940	9220	9200	9220	9200	324
717	20240424	090400	3025140	9220	9230	9230	9160	4
718	20240424	090300	2988300	9150	9150	9150	9150	22
719	20240424	090200	2787000	9290	9290	9290	9290	0
720	20240424	090100	2787000	9290	9290	9290	9290	0
721	20240424	090000	2787000	9290	9290	9290	9290	300