KissMeData/307750/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	210800	309946580	5570	5570	5570	5570	1720
3	20240424	210700	309946580	5570	5570	5570	5570	0
4	20240424	210600	309946580	5570	5570	5570	5570	0
5	20240424	210500	309946580	5570	5570	5570	5570	0
6	20240424	210400	309946580	5570	5570	5570	5570	0
7	20240424	210300	309946580	5570	5570	5570	5570	0
8	20240424	210200	309946580	5570	5570	5570	5570	0
9	20240424	210100	309946580	5570	5570	5570	5570	0
10	20240424	210000	309946580	5570	5570	5570	5570	0
11	20240424	205900	309946580	5570	5570	5570	5570	0
12	20240424	205800	309946580	5570	5570	5570	5570	0
13	20240424	205700	309946580	5570	5570	5570	5570	0
14	20240424	205600	309946580	5570	5570	5570	5570	0
15	20240424	205500	309946580	5570	5570	5570	5570	0
16	20240424	205400	309946580	5570	5570	5570	5570	0
17	20240424	205300	309946580	5570	5570	5570	5570	0
18	20240424	205200	309946580	5570	5570	5570	5570	0
19	20240424	205100	309946580	5570	5570	5570	5570	0
20	20240424	205000	309946580	5570	5570	5570	5570	0
21	20240424	204900	309946580	5570	5570	5570	5570	0
22	20240424	204800	309946580	5570	5570	5570	5570	0
23	20240424	204700	309946580	5570	5570	5570	5570	0
24	20240424	204600	309946580	5570	5570	5570	5570	0
25	20240424	204500	309946580	5570	5570	5570	5570	0
26	20240424	204400	309946580	5570	5570	5570	5570	0
27	20240424	204300	309946580	5570	5570	5570	5570	0
28	20240424	204200	309946580	5570	5570	5570	5570	0
29	20240424	204100	309946580	5570	5570	5570	5570	0
30	20240424	204000	309946580	5570	5570	5570	5570	0
31	20240424	203900	309946580	5570	5570	5570	5570	0
32	20240424	203800	309946580	5570	5570	5570	5570	1720
33	20240424	203700	309946580	5570	5570	5570	5570	0
34	20240424	203600	309946580	5570	5570	5570	5570	0
35	20240424	203500	309946580	5570	5570	5570	5570	0
36	20240424	203400	309946580	5570	5570	5570	5570	0
37	20240424	203300	309946580	5570	5570	5570	5570	0
38	20240424	203200	309946580	5570	5570	5570	5570	0
39	20240424	203100	309946580	5570	5570	5570	5570	0
40	20240424	203000	309946580	5570	5570	5570	5570	0
41	20240424	202900	309946580	5570	5570	5570	5570	0
42	20240424	202800	309946580	5570	5570	5570	5570	0
43	20240424	202700	309946580	5570	5570	5570	5570	0
44	20240424	202600	309946580	5570	5570	5570	5570	0
45	20240424	202500	309946580	5570	5570	5570	5570	0
46	20240424	202400	309946580	5570	5570	5570	5570	0
47	20240424	202300	309946580	5570	5570	5570	5570	0
48	20240424	202200	309946580	5570	5570	5570	5570	0
49	20240424	202100	309946580	5570	5570	5570	5570	0
50	20240424	202000	309946580	5570	5570	5570	5570	0
51	20240424	201900	309946580	5570	5570	5570	5570	0
52	20240424	201800	309946580	5570	5570	5570	5570	0
53	20240424	201700	309946580	5570	5570	5570	5570	0
54	20240424	201600	309946580	5570	5570	5570	5570	0
55	20240424	201500	309946580	5570	5570	5570	5570	0
56	20240424	201400	309946580	5570	5570	5570	5570	0
57	20240424	201300	309946580	5570	5570	5570	5570	0
58	20240424	201200	309946580	5570	5570	5570	5570	0
59	20240424	201100	309946580	5570	5570	5570	5570	0
60	20240424	201000	309946580	5570	5570	5570	5570	0
61	20240424	200900	309946580	5570	5570	5570	5570	0
62	20240424	200800	309946580	5570	5570	5570	5570	1720
63	20240424	200700	309946580	5570	5570	5570	5570	0
64	20240424	200600	309946580	5570	5570	5570	5570	0
65	20240424	200500	309946580	5570	5570	5570	5570	0
66	20240424	200400	309946580	5570	5570	5570	5570	0
67	20240424	200300	309946580	5570	5570	5570	5570	0
68	20240424	200200	309946580	5570	5570	5570	5570	0
69	20240424	200100	309946580	5570	5570	5570	5570	0
70	20240424	200000	309946580	5570	5570	5570	5570	0
71	20240424	195900	309946580	5570	5570	5570	5570	0
72	20240424	195800	309946580	5570	5570	5570	5570	0
73	20240424	195700	309946580	5570	5570	5570	5570	0
74	20240424	195600	309946580	5570	5570	5570	5570	0
75	20240424	195500	309946580	5570	5570	5570	5570	0
76	20240424	195400	309946580	5570	5570	5570	5570	0
77	20240424	195300	309946580	5570	5570	5570	5570	0
78	20240424	195200	309946580	5570	5570	5570	5570	0
79	20240424	195100	309946580	5570	5570	5570	5570	0
80	20240424	195000	309946580	5570	5570	5570	5570	0
81	20240424	194900	309946580	5570	5570	5570	5570	0
82	20240424	194800	309946580	5570	5570	5570	5570	0
83	20240424	194700	309946580	5570	5570	5570	5570	0
84	20240424	194600	309946580	5570	5570	5570	5570	0
85	20240424	194500	309946580	5570	5570	5570	5570	0
86	20240424	194400	309946580	5570	5570	5570	5570	0
87	20240424	194300	309946580	5570	5570	5570	5570	0
88	20240424	194200	309946580	5570	5570	5570	5570	0
89	20240424	194100	309946580	5570	5570	5570	5570	0
90	20240424	194000	309946580	5570	5570	5570	5570	0
91	20240424	193900	309946580	5570	5570	5570	5570	0
92	20240424	193800	309946580	5570	5570	5570	5570	1720
93	20240424	193700	309946580	5570	5570	5570	5570	0
94	20240424	193600	309946580	5570	5570	5570	5570	0
95	20240424	193500	309946580	5570	5570	5570	5570	0
96	20240424	193400	309946580	5570	5570	5570	5570	0
97	20240424	193300	309946580	5570	5570	5570	5570	0
98	20240424	193200	309946580	5570	5570	5570	5570	0
99	20240424	193100	309946580	5570	5570	5570	5570	0
100	20240424	193000	309946580	5570	5570	5570	5570	0
101	20240424	192900	309946580	5570	5570	5570	5570	0
102	20240424	192800	309946580	5570	5570	5570	5570	0
103	20240424	192700	309946580	5570	5570	5570	5570	0
104	20240424	192600	309946580	5570	5570	5570	5570	0
105	20240424	192500	309946580	5570	5570	5570	5570	0
106	20240424	192400	309946580	5570	5570	5570	5570	0
107	20240424	192300	309946580	5570	5570	5570	5570	0
108	20240424	192200	309946580	5570	5570	5570	5570	0
109	20240424	192100	309946580	5570	5570	5570	5570	0
110	20240424	192000	309946580	5570	5570	5570	5570	0
111	20240424	191900	309946580	5570	5570	5570	5570	0
112	20240424	191800	309946580	5570	5570	5570	5570	0
113	20240424	191700	309946580	5570	5570	5570	5570	0
114	20240424	191600	309946580	5570	5570	5570	5570	0
115	20240424	191500	309946580	5570	5570	5570	5570	0
116	20240424	191400	309946580	5570	5570	5570	5570	0
117	20240424	191300	309946580	5570	5570	5570	5570	0
118	20240424	191200	309946580	5570	5570	5570	5570	0
119	20240424	191100	309946580	5570	5570	5570	5570	0
120	20240424	191000	309946580	5570	5570	5570	5570	0
121	20240424	190900	309946580	5570	5570	5570	5570	0
122	20240424	190800	309946580	5570	5570	5570	5570	1720
123	20240424	190700	309946580	5570	5570	5570	5570	0
124	20240424	190600	309946580	5570	5570	5570	5570	0
125	20240424	190500	309946580	5570	5570	5570	5570	0
126	20240424	190400	309946580	5570	5570	5570	5570	0
127	20240424	190300	309946580	5570	5570	5570	5570	0
128	20240424	190200	309946580	5570	5570	5570	5570	0
129	20240424	190100	309946580	5570	5570	5570	5570	0
130	20240424	190000	309946580	5570	5570	5570	5570	0
131	20240424	185900	309946580	5570	5570	5570	5570	0
132	20240424	185800	309946580	5570	5570	5570	5570	0
133	20240424	185700	309946580	5570	5570	5570	5570	0
134	20240424	185600	309946580	5570	5570	5570	5570	0
135	20240424	185500	309946580	5570	5570	5570	5570	0
136	20240424	185400	309946580	5570	5570	5570	5570	0
137	20240424	185300	309946580	5570	5570	5570	5570	0
138	20240424	185200	309946580	5570	5570	5570	5570	0
139	20240424	185100	309946580	5570	5570	5570	5570	0
140	20240424	185000	309946580	5570	5570	5570	5570	0
141	20240424	184900	309946580	5570	5570	5570	5570	0
142	20240424	184800	309946580	5570	5570	5570	5570	0
143	20240424	184700	309946580	5570	5570	5570	5570	0
144	20240424	184600	309946580	5570	5570	5570	5570	0
145	20240424	184500	309946580	5570	5570	5570	5570	0
146	20240424	184400	309946580	5570	5570	5570	5570	0
147	20240424	184300	309946580	5570	5570	5570	5570	0
148	20240424	184200	309946580	5570	5570	5570	5570	0
149	20240424	184100	309946580	5570	5570	5570	5570	0
150	20240424	184000	309946580	5570	5570	5570	5570	0
151	20240424	183900	309946580	5570	5570	5570	5570	0
152	20240424	183800	309946580	5570	5570	5570	5570	1720
153	20240424	183700	309946580	5570	5570	5570	5570	0
154	20240424	183600	309946580	5570	5570	5570	5570	0
155	20240424	183500	309946580	5570	5570	5570	5570	0
156	20240424	183400	309946580	5570	5570	5570	5570	0
157	20240424	183300	309946580	5570	5570	5570	5570	0
158	20240424	183200	309946580	5570	5570	5570	5570	0
159	20240424	183100	309946580	5570	5570	5570	5570	0
160	20240424	183000	309946580	5570	5570	5570	5570	0
161	20240424	182900	309946580	5570	5570	5570	5570	0
162	20240424	182800	309946580	5570	5570	5570	5570	0
163	20240424	182700	309946580	5570	5570	5570	5570	0
164	20240424	182600	309946580	5570	5570	5570	5570	0
165	20240424	182500	309946580	5570	5570	5570	5570	0
166	20240424	182400	309946580	5570	5570	5570	5570	0
167	20240424	182300	309946580	5570	5570	5570	5570	0
168	20240424	182200	309946580	5570	5570	5570	5570	0
169	20240424	182100	309946580	5570	5570	5570	5570	0
170	20240424	182000	309946580	5570	5570	5570	5570	0
171	20240424	181900	309946580	5570	5570	5570	5570	0
172	20240424	181800	309946580	5570	5570	5570	5570	0
173	20240424	181700	309946580	5570	5570	5570	5570	0
174	20240424	181600	309946580	5570	5570	5570	5570	0
175	20240424	181500	309946580	5570	5570	5570	5570	0
176	20240424	181400	309946580	5570	5570	5570	5570	0
177	20240424	181300	309946580	5570	5570	5570	5570	0
178	20240424	181200	309946580	5570	5570	5570	5570	0
179	20240424	181100	309946580	5570	5570	5570	5570	0
180	20240424	181000	309946580	5570	5570	5570	5570	0
181	20240424	180900	309946580	5570	5570	5570	5570	0
182	20240424	180800	309946580	5570	5570	5570	5570	1720
183	20240424	180700	309946580	5570	5570	5570	5570	0
184	20240424	180600	309946580	5570	5570	5570	5570	0
185	20240424	180500	309946580	5570	5570	5570	5570	0
186	20240424	180400	309946580	5570	5570	5570	5570	0
187	20240424	180300	309946580	5570	5570	5570	5570	0
188	20240424	180200	309946580	5570	5570	5570	5570	0
189	20240424	180100	309946580	5570	5570	5570	5570	0
190	20240424	180000	309946580	5570	5570	5570	5570	0
191	20240424	175900	309946580	5570	5570	5570	5570	0
192	20240424	175800	309946580	5570	5570	5570	5570	0
193	20240424	175700	309946580	5570	5570	5570	5570	0
194	20240424	175600	309946580	5570	5570	5570	5570	0
195	20240424	175500	309946580	5570	5570	5570	5570	0
196	20240424	175400	309946580	5570	5570	5570	5570	0
197	20240424	175300	309946580	5570	5570	5570	5570	0
198	20240424	175200	309946580	5570	5570	5570	5570	0
199	20240424	175100	309946580	5570	5570	5570	5570	0
200	20240424	175000	309946580	5570	5570	5570	5570	0
201	20240424	174900	309946580	5570	5570	5570	5570	0
202	20240424	174800	309946580	5570	5570	5570	5570	0
203	20240424	174700	309946580	5570	5570	5570	5570	0
204	20240424	174600	309946580	5570	5570	5570	5570	0
205	20240424	174500	309946580	5570	5570	5570	5570	0
206	20240424	174400	309946580	5570	5570	5570	5570	0
207	20240424	174300	309946580	5570	5570	5570	5570	0
208	20240424	174200	309946580	5570	5570	5570	5570	0
209	20240424	174100	309946580	5570	5570	5570	5570	0
210	20240424	174000	309946580	5570	5570	5570	5570	0
211	20240424	173900	309946580	5570	5570	5570	5570	0
212	20240424	173800	309946580	5570	5570	5570	5570	1720
213	20240424	173700	309946580	5570	5570	5570	5570	0
214	20240424	173600	309946580	5570	5570	5570	5570	0
215	20240424	173500	309946580	5570	5570	5570	5570	0
216	20240424	173400	309946580	5570	5570	5570	5570	0
217	20240424	173300	309946580	5570	5570	5570	5570	0
218	20240424	173200	309946580	5570	5570	5570	5570	0
219	20240424	173100	309946580	5570	5570	5570	5570	0
220	20240424	173000	309946580	5570	5570	5570	5570	0
221	20240424	172900	309946580	5570	5570	5570	5570	0
222	20240424	172800	309946580	5570	5570	5570	5570	0
223	20240424	172700	309946580	5570	5570	5570	5570	0
224	20240424	172600	309946580	5570	5570	5570	5570	0
225	20240424	172500	309946580	5570	5570	5570	5570	0
226	20240424	172400	309946580	5570	5570	5570	5570	0
227	20240424	172300	309946580	5570	5570	5570	5570	0
228	20240424	172200	309946580	5570	5570	5570	5570	0
229	20240424	172100	309946580	5570	5570	5570	5570	0
230	20240424	172000	309946580	5570	5570	5570	5570	0
231	20240424	171900	309946580	5570	5570	5570	5570	0
232	20240424	171800	309946580	5570	5570	5570	5570	0
233	20240424	171700	309946580	5570	5570	5570	5570	0
234	20240424	171600	309946580	5570	5570	5570	5570	0
235	20240424	171500	309946580	5570	5570	5570	5570	0
236	20240424	171400	309946580	5570	5570	5570	5570	0
237	20240424	171300	309946580	5570	5570	5570	5570	0
238	20240424	171200	309946580	5570	5570	5570	5570	0
239	20240424	171100	309946580	5570	5570	5570	5570	0
240	20240424	171000	309946580	5570	5570	5570	5570	0
241	20240424	170900	309946580	5570	5570	5570	5570	0
242	20240424	170800	309946580	5570	5570	5570	5570	1720
243	20240424	170700	309946580	5570	5570	5570	5570	0
244	20240424	170600	309946580	5570	5570	5570	5570	0
245	20240424	170500	309946580	5570	5570	5570	5570	0
246	20240424	170400	309946580	5570	5570	5570	5570	0
247	20240424	170300	309946580	5570	5570	5570	5570	0
248	20240424	170200	309946580	5570	5570	5570	5570	0
249	20240424	170100	309946580	5570	5570	5570	5570	0
250	20240424	170000	309946580	5570	5570	5570	5570	0
251	20240424	165900	309946580	5570	5570	5570	5570	0
252	20240424	165800	309946580	5570	5570	5570	5570	0
253	20240424	165700	309946580	5570	5570	5570	5570	0
254	20240424	165600	309946580	5570	5570	5570	5570	0
255	20240424	165500	309946580	5570	5570	5570	5570	0
256	20240424	165400	309946580	5570	5570	5570	5570	0
257	20240424	165300	309946580	5570	5570	5570	5570	0
258	20240424	165200	309946580	5570	5570	5570	5570	0
259	20240424	165100	309946580	5570	5570	5570	5570	0
260	20240424	165000	309946580	5570	5570	5570	5570	0
261	20240424	164900	309946580	5570	5570	5570	5570	0
262	20240424	164800	309946580	5570	5570	5570	5570	0
263	20240424	164700	309946580	5570	5570	5570	5570	0
264	20240424	164600	309946580	5570	5570	5570	5570	0
265	20240424	164500	309946580	5570	5570	5570	5570	0
266	20240424	164400	309946580	5570	5570	5570	5570	0
267	20240424	164300	309946580	5570	5570	5570	5570	0
268	20240424	164200	309946580	5570	5570	5570	5570	0
269	20240424	164100	309946580	5570	5570	5570	5570	0
270	20240424	164000	309946580	5570	5570	5570	5570	0
271	20240424	163900	309946580	5570	5570	5570	5570	0
272	20240424	163800	309946580	5570	5570	5570	5570	1720
273	20240424	163700	309946580	5570	5570	5570	5570	0
274	20240424	163600	309946580	5570	5570	5570	5570	0
275	20240424	163500	309946580	5570	5570	5570	5570	0
276	20240424	163400	309946580	5570	5570	5570	5570	0
277	20240424	163300	309946580	5570	5570	5570	5570	0
278	20240424	163200	309946580	5570	5570	5570	5570	0
279	20240424	163100	309946580	5570	5570	5570	5570	0
280	20240424	163000	309946580	5570	5570	5570	5570	0
281	20240424	162900	309946580	5570	5570	5570	5570	0
282	20240424	162800	309946580	5570	5570	5570	5570	0
283	20240424	162700	309946580	5570	5570	5570	5570	0
284	20240424	162600	309946580	5570	5570	5570	5570	0
285	20240424	162500	309946580	5570	5570	5570	5570	0
286	20240424	162400	309946580	5570	5570	5570	5570	0
287	20240424	162300	309946580	5570	5570	5570	5570	0
288	20240424	162200	309946580	5570	5570	5570	5570	0
289	20240424	162100	309946580	5570	5570	5570	5570	0
290	20240424	162000	309946580	5570	5570	5570	5570	0
291	20240424	161900	309946580	5570	5570	5570	5570	0
292	20240424	161800	309946580	5570	5570	5570	5570	0
293	20240424	161700	309946580	5570	5570	5570	5570	0
294	20240424	161600	309946580	5570	5570	5570	5570	0
295	20240424	161500	309946580	5570	5570	5570	5570	0
296	20240424	161400	309946580	5570	5570	5570	5570	0
297	20240424	161300	309946580	5570	5570	5570	5570	0
298	20240424	161200	309946580	5570	5570	5570	5570	0
299	20240424	161100	309946580	5570	5570	5570	5570	0
300	20240424	161000	309946580	5570	5570	5570	5570	0
301	20240424	160900	309946580	5570	5570	5570	5570	0
302	20240424	160800	309946580	5570	5570	5570	5570	1720
303	20240424	160700	309946580	5570	5570	5570	5570	0
304	20240424	160600	309946580	5570	5570	5570	5570	0
305	20240424	160500	309946580	5570	5570	5570	5570	0
306	20240424	160400	309946580	5570	5570	5570	5570	0
307	20240424	160300	309946580	5570	5570	5570	5570	0
308	20240424	160200	309946580	5570	5570	5570	5570	0
309	20240424	160100	309946580	5570	5570	5570	5570	0
310	20240424	160000	309946580	5570	5570	5570	5570	0
311	20240424	155900	309946580	5570	5570	5570	5570	0
312	20240424	155800	309946580	5570	5570	5570	5570	0
313	20240424	155700	309946580	5570	5570	5570	5570	0
314	20240424	155600	309946580	5570	5570	5570	5570	0
315	20240424	155500	309946580	5570	5570	5570	5570	0
316	20240424	155400	309946580	5570	5570	5570	5570	0
317	20240424	155300	309946580	5570	5570	5570	5570	0
318	20240424	155200	309946580	5570	5570	5570	5570	0
319	20240424	155100	309946580	5570	5570	5570	5570	0
320	20240424	155000	309946580	5570	5570	5570	5570	0
321	20240424	154900	309946580	5570	5570	5570	5570	0
322	20240424	154800	309946580	5570	5570	5570	5570	0
323	20240424	154700	309946580	5570	5570	5570	5570	0
324	20240424	154600	309946580	5570	5570	5570	5570	0
325	20240424	154500	309946580	5570	5570	5570	5570	0
326	20240424	154400	309946580	5570	5570	5570	5570	0
327	20240424	154300	309946580	5570	5570	5570	5570	0
328	20240424	154200	309946580	5570	5570	5570	5570	0
329	20240424	154100	309946580	5570	5570	5570	5570	0
330	20240424	154000	309946580	5570	5570	5570	5570	0
331	20240424	153900	309946580	5570	5570	5570	5570	0
332	20240424	153800	309946580	5570	5570	5570	5570	1720
333	20240424	153700	309946580	5570	5570	5570	5570	0
334	20240424	153600	309946580	5570	5570	5570	5570	0
335	20240424	153500	309946580	5570	5570	5570	5570	0
336	20240424	153400	309946580	5570	5570	5570	5570	0
337	20240424	153300	309946580	5570	5570	5570	5570	0
338	20240424	153200	309946580	5570	5570	5570	5570	0
339	20240424	153100	309946580	5570	5570	5570	5570	0
340	20240424	153000	309946580	5570	5570	5570	5570	1720
341	20240424	152900	300366180	5580	5580	5580	5580	0
342	20240424	152800	300366180	5580	5580	5580	5580	0
343	20240424	152700	300366180	5580	5580	5580	5580	0
344	20240424	152600	300366180	5580	5580	5580	5580	0
345	20240424	152500	300366180	5580	5580	5580	5580	0
346	20240424	152400	300366180	5580	5580	5580	5580	0
347	20240424	152300	300366180	5580	5580	5580	5580	0
348	20240424	152200	300366180	5580	5580	5580	5580	0
349	20240424	152100	300366180	5580	5580	5580	5580	0
350	20240424	152000	300366180	5580	5580	5580	5580	0
351	20240424	151900	300366180	5580	5570	5580	5570	62
352	20240424	151800	300020280	5580	5560	5580	5560	7
353	20240424	151700	299981260	5560	5570	5580	5560	86
354	20240424	151600	299502120	5570	5570	5570	5570	1
355	20240424	151500	299496550	5570	5570	5570	5570	0
356	20240424	151400	299496550	5570	5570	5570	5570	5
357	20240424	151300	299468700	5570	5570	5570	5570	1
358	20240424	151200	299463130	5550	5560	5560	5550	1538
359	20240424	151100	290926820	5580	5580	5580	5580	0
360	20240424	151000	290926820	5580	5560	5580	5560	879
361	20240424	150900	286039560	5580	5570	5580	5560	582
362	20240424	150800	282802620	5580	5580	5580	5580	0
363	20240424	150700	282802620	5580	5580	5580	5580	20
364	20240424	150600	282691020	5580	5580	5580	5580	59
365	20240424	150500	282361800	5580	5580	5580	5580	3
366	20240424	150400	282345060	5570	5570	5570	5570	2
367	20240424	150300	282333920	5560	5570	5570	5560	2
368	20240424	150200	282322790	5560	5570	5570	5560	358
369	20240424	150100	280332300	5560	5560	5560	5560	0
370	20240424	150000	280332300	5560	5560	5560	5560	0
371	20240424	145900	280332300	5560	5560	5560	5560	0
372	20240424	145800	280332300	5560	5560	5560	5560	0
373	20240424	145700	280332300	5560	5580	5580	5560	12
374	20240424	145600	280265470	5560	5560	5560	5560	100
375	20240424	145500	279709470	5560	5560	5560	5560	0
376	20240424	145400	279709470	5560	5580	5580	5560	5526
377	20240424	145300	248952650	5590	5590	5590	5590	201
378	20240424	145200	247829060	5570	5570	5570	5570	0
379	20240424	145100	247829060	5570	5570	5570	5570	180
380	20240424	145000	246826460	5580	5580	5580	5580	120
381	20240424	144900	246156860	5580	5580	5580	5580	0
382	20240424	144800	246156860	5580	5590	5590	5580	352
383	20240424	144700	244192680	5580	5580	5580	5580	0
384	20240424	144600	244192680	5580	5580	5580	5580	0
385	20240424	144500	244192680	5580	5580	5580	5580	110
386	20240424	144400	243578880	5590	5590	5590	5590	6
387	20240424	144300	243545340	5590	5590	5590	5590	1
388	20240424	144200	243539750	5580	5580	5580	5580	0
389	20240424	144100	243539750	5580	5580	5580	5580	0
390	20240424	144000	243539750	5580	5580	5580	5580	0
391	20240424	143900	243539750	5580	5580	5580	5580	500
392	20240424	143800	240749750	5590	5590	5590	5590	0
393	20240424	143700	240749750	5590	5590	5590	5590	0
394	20240424	143600	240749750	5590	5590	5590	5590	0
395	20240424	143500	240749750	5590	5590	5590	5590	0
396	20240424	143400	240749750	5590	5590	5590	5590	22
397	20240424	143300	240626770	5590	5590	5590	5590	0
398	20240424	143200	240626770	5590	5590	5590	5590	278
399	20240424	143100	239072750	5590	5590	5590	5590	1
400	20240424	143000	239067160	5570	5590	5590	5570	438
401	20240424	142900	236623810	5590	5590	5590	5590	3
402	20240424	142800	236607040	5590	5590	5590	5590	0
403	20240424	142700	236607040	5590	5590	5590	5590	3
404	20240424	142600	236590270	5590	5590	5590	5590	0
405	20240424	142500	236590270	5590	5590	5590	5590	0
406	20240424	142400	236590270	5590	5590	5590	5590	74
407	20240424	142300	236176610	5590	5580	5590	5580	337
408	20240424	142200	234294650	5580	5580	5580	5580	13
409	20240424	142100	234222110	5580	5580	5580	5580	0
410	20240424	142000	234222110	5580	5570	5580	5570	101
411	20240424	141900	233659530	5570	5580	5580	5570	1600
412	20240424	141800	224746200	5590	5590	5590	5590	0
413	20240424	141700	224746200	5590	5590	5590	5590	4
414	20240424	141600	224723840	5570	5570	5570	5570	0
415	20240424	141500	224723840	5570	5580	5580	5570	798
416	20240424	141400	220276460	5580	5580	5580	5580	0
417	20240424	141300	220276460	5580	5580	5580	5580	9
418	20240424	141200	220226240	5580	5580	5580	5580	700
419	20240424	141100	216320240	5580	5580	5580	5580	228
420	20240424	141000	215048000	5590	5590	5590	5590	0
421	20240424	140900	215048000	5590	5590	5590	5590	2
422	20240424	140800	215036820	5590	5590	5590	5590	4
423	20240424	140700	215014460	5590	5590	5590	5590	1
424	20240424	140600	215008870	5580	5580	5580	5580	0
425	20240424	140500	215008870	5580	5580	5580	5580	0
426	20240424	140400	215008870	5580	5580	5580	5580	0
427	20240424	140300	215008870	5580	5580	5580	5580	0
428	20240424	140200	215008870	5580	5580	5580	5580	0
429	20240424	140100	215008870	5580	5580	5580	5580	0
430	20240424	140000	215008870	5580	5580	5580	5580	13
431	20240424	135900	214936330	5590	5590	5590	5590	36
432	20240424	135800	214735090	5600	5600	5600	5600	0
433	20240424	135700	214735090	5600	5600	5600	5600	0
434	20240424	135600	214735090	5600	5600	5600	5600	0
435	20240424	135500	214735090	5600	5590	5600	5590	15
436	20240424	135400	214651230	5580	5580	5580	5580	0
437	20240424	135300	214651230	5580	5580	5580	5580	6
438	20240424	135200	214617750	5580	5580	5580	5580	0
439	20240424	135100	214617750	5580	5580	5580	5580	0
440	20240424	135000	214617750	5580	5580	5580	5580	0
441	20240424	134900	214617750	5580	5580	5580	5580	40
442	20240424	134800	214394550	5580	5580	5580	5580	14
443	20240424	134700	214316430	5590	5590	5590	5590	0
444	20240424	134600	214316430	5590	5590	5590	5590	1785
445	20240424	134500	204338280	5590	5580	5590	5570	213
446	20240424	134400	203149840	5580	5580	5580	5580	1401
447	20240424	134300	195332260	5590	5590	5590	5590	0
448	20240424	134200	195332260	5590	5590	5590	5590	290
449	20240424	134100	193711160	5590	5590	5590	5590	110
450	20240424	134000	193096260	5590	5590	5590	5590	61
451	20240424	133900	192755270	5590	5590	5590	5590	166
452	20240424	133800	191827330	5590	5590	5590	5590	0
453	20240424	133700	191827330	5590	5590	5590	5590	0
454	20240424	133600	191827330	5590	5590	5590	5590	0
455	20240424	133500	191827330	5590	5590	5590	5590	0
456	20240424	133400	191827330	5590	5590	5590	5590	0
457	20240424	133300	191827330	5590	5590	5590	5590	0
458	20240424	133200	191827330	5590	5590	5590	5590	1200
459	20240424	133100	185119330	5610	5610	5610	5610	0
460	20240424	133000	185119330	5610	5610	5610	5610	0
461	20240424	132900	185119330	5610	5600	5610	5600	5
462	20240424	132800	185091310	5590	5590	5590	5590	50
463	20240424	132700	184811810	5600	5600	5600	5600	0
464	20240424	132600	184811810	5600	5600	5600	5600	0
465	20240424	132500	184811810	5600	5600	5600	5600	15
466	20240424	132400	184727810	5600	5600	5600	5600	66
467	20240424	132300	184358210	5600	5600	5600	5600	300
468	20240424	132200	182678210	5600	5600	5600	5600	11
469	20240424	132100	182616610	5600	5600	5600	5600	0
470	20240424	132000	182616610	5600	5600	5600	5600	270
471	20240424	131900	181104610	5600	5600	5600	5600	45
472	20240424	131800	180852610	5600	5600	5600	5600	302
473	20240424	131700	179161410	5600	5600	5600	5600	0
474	20240424	131600	179161410	5600	5600	5600	5600	1
475	20240424	131500	179155810	5600	5600	5600	5600	0
476	20240424	131400	179155810	5600	5600	5600	5600	46
477	20240424	131300	178898210	5590	5590	5590	5590	0
478	20240424	131200	178898210	5590	5590	5590	5590	100
479	20240424	131100	178339210	5590	5590	5590	5590	103
480	20240424	131000	177763440	5590	5590	5590	5590	0
481	20240424	130900	177763440	5590	5590	5590	5590	1
482	20240424	130800	177757850	5590	5590	5590	5580	471
483	20240424	130700	175124970	5590	5590	5590	5590	0
484	20240424	130600	175124970	5590	5590	5590	5590	82
485	20240424	130500	174666590	5590	5590	5590	5590	0
486	20240424	130400	174666590	5590	5590	5590	5590	0
487	20240424	130300	174666590	5590	5580	5590	5580	1355
488	20240424	130200	167101290	5580	5580	5580	5580	4
489	20240424	130100	167078970	5590	5590	5590	5590	0
490	20240424	130000	167078970	5590	5590	5590	5590	0
491	20240424	125900	167078970	5590	5590	5590	5590	0
492	20240424	125800	167078970	5590	5590	5590	5590	0
493	20240424	125700	167078970	5590	5590	5590	5590	0
494	20240424	125600	167078970	5590	5590	5590	5590	0
495	20240424	125500	167078970	5590	5590	5590	5590	0
496	20240424	125400	167078970	5590	5590	5590	5590	0
497	20240424	125300	167078970	5590	5590	5590	5590	80
498	20240424	125200	166631770	5590	5590	5590	5590	0
499	20240424	125100	166631770	5590	5590	5590	5590	0
500	20240424	125000	166631770	5590	5590	5590	5590	0
501	20240424	124900	166631770	5590	5590	5590	5590	0
502	20240424	124800	166631770	5590	5590	5590	5590	0
503	20240424	124700	166631770	5590	5590	5590	5590	0
504	20240424	124600	166631770	5590	5590	5590	5590	1
505	20240424	124500	166626180	5580	5580	5580	5580	0
506	20240424	124400	166626180	5580	5580	5580	5580	0
507	20240424	124300	166626180	5580	5590	5590	5580	105
508	20240424	124200	166039280	5590	5590	5590	5590	30
509	20240424	124100	165871580	5590	5590	5590	5590	1
510	20240424	124000	165865990	5580	5580	5580	5580	0
511	20240424	123900	165865990	5580	5580	5580	5580	0
512	20240424	123800	165865990	5580	5580	5580	5580	0
513	20240424	123700	165865990	5580	5580	5580	5580	200
514	20240424	123600	164749990	5590	5590	5590	5590	270
515	20240424	123500	163240690	5590	5590	5590	5590	0
516	20240424	123400	163240690	5590	5590	5590	5590	1
517	20240424	123300	163235100	5570	5580	5580	5570	403
518	20240424	123200	160988770	5570	5570	5570	5570	0
519	20240424	123100	160988770	5570	5570	5570	5570	0
520	20240424	123000	160988770	5570	5570	5570	5570	0
521	20240424	122900	160988770	5570	5570	5570	5570	0
522	20240424	122800	160988770	5570	5570	5570	5570	0
523	20240424	122700	160988770	5570	5570	5570	5570	0
524	20240424	122600	160988770	5570	5580	5580	5570	400
525	20240424	122500	158757510	5590	5590	5590	5590	0
526	20240424	122400	158757510	5590	5590	5590	5590	0
527	20240424	122300	158757510	5590	5590	5590	5590	7
528	20240424	122200	158718380	5590	5590	5590	5590	2
529	20240424	122100	158707200	5590	5590	5590	5590	0
530	20240424	122000	158707200	5590	5590	5590	5590	40
531	20240424	121900	158483600	5600	5600	5600	5600	0
532	20240424	121800	158483600	5600	5600	5600	5600	2
533	20240424	121700	158472400	5590	5590	5590	5590	0
534	20240424	121600	158472400	5590	5590	5590	5590	0
535	20240424	121500	158472400	5590	5590	5590	5590	2021
536	20240424	121400	147175010	5600	5600	5600	5600	1
537	20240424	121300	147169410	5600	5600	5600	5600	10
538	20240424	121200	147113410	5600	5600	5600	5600	0
539	20240424	121100	147113410	5600	5600	5600	5600	0
540	20240424	121000	147113410	5600	5600	5600	5600	1
541	20240424	120900	147107810	5600	5600	5600	5600	0
542	20240424	120800	147107810	5600	5600	5600	5600	0
543	20240424	120700	147107810	5600	5600	5600	5600	2
544	20240424	120600	147096610	5600	5600	5600	5600	0
545	20240424	120500	147096610	5600	5600	5600	5600	1
546	20240424	120400	147091010	5570	5570	5570	5570	0
547	20240424	120300	147091010	5570	5570	5570	5570	0
548	20240424	120200	147091010	5570	5570	5570	5570	0
549	20240424	120100	147091010	5570	5590	5590	5570	3000
550	20240424	120000	130367780	5600	5600	5600	5600	0
551	20240424	115900	130367780	5600	5600	5600	5600	0
552	20240424	115800	130367780	5600	5600	5600	5600	0
553	20240424	115700	130367780	5600	5600	5600	5600	100
554	20240424	115600	129807780	5600	5600	5600	5600	100
555	20240424	115500	129247780	5600	5600	5600	5600	0
556	20240424	115400	129247780	5600	5600	5600	5600	0
557	20240424	115300	129247780	5600	5600	5600	5600	2
558	20240424	115200	129236580	5590	5590	5590	5590	0
559	20240424	115100	129236580	5590	5590	5590	5590	0
560	20240424	115000	129236580	5590	5590	5590	5590	101
561	20240424	114900	128671990	5600	5600	5600	5600	0
562	20240424	114800	128671990	5600	5600	5600	5600	1
563	20240424	114700	128666390	5590	5590	5590	5590	0
564	20240424	114600	128666390	5590	5590	5590	5590	0
565	20240424	114500	128666390	5590	5590	5590	5590	93
566	20240424	114400	128146520	5580	5580	5580	5580	0
567	20240424	114300	128146520	5580	5590	5590	5580	94
568	20240424	114200	127621990	5590	5590	5590	5590	0
569	20240424	114100	127621990	5590	5590	5590	5590	18
570	20240424	114000	127521370	5600	5600	5600	5600	0
571	20240424	113900	127521370	5600	5600	5600	5600	1
572	20240424	113800	127515770	5590	5590	5590	5590	312
573	20240424	113700	125771690	5590	5590	5590	5590	0
574	20240424	113600	125771690	5590	5590	5590	5590	1
575	20240424	113500	125766100	5580	5580	5580	5580	0
576	20240424	113400	125766100	5580	5580	5580	5580	0
577	20240424	113300	125766100	5580	5580	5580	5580	0
578	20240424	113200	125766100	5580	5580	5580	5580	0
579	20240424	113100	125766100	5580	5580	5580	5580	0
580	20240424	113000	125766100	5580	5580	5580	5580	0
581	20240424	112900	125766100	5580	5580	5580	5580	0
582	20240424	112800	125766100	5580	5580	5580	5580	50
583	20240424	112700	125487100	5580	5590	5590	5580	2
584	20240424	112600	125475930	5590	5590	5590	5590	0
585	20240424	112500	125475930	5590	5590	5590	5590	0
586	20240424	112400	125475930	5590	5590	5590	5590	2
587	20240424	112300	125464750	5590	5590	5590	5590	0
588	20240424	112200	125464750	5590	5580	5590	5580	27
589	20240424	112100	125313960	5580	5580	5580	5580	0
590	20240424	112000	125313960	5580	5580	5580	5580	100
591	20240424	111900	124755960	5580	5580	5580	5580	347
592	20240424	111800	122819700	5580	5580	5580	5580	198
593	20240424	111700	121714860	5570	5570	5570	5570	0
594	20240424	111600	121714860	5570	5570	5570	5570	44
595	20240424	111500	121469780	5580	5580	5580	5580	1
596	20240424	111400	121464200	5580	5580	5580	5580	0
597	20240424	111300	121464200	5580	5580	5580	5580	1
598	20240424	111200	121458620	5590	5590	5590	5590	0
599	20240424	111100	121458620	5590	5590	5590	5590	20
600	20240424	111000	121346820	5560	5570	5570	5560	225
601	20240424	110900	120094120	5570	5580	5580	5570	51
602	20240424	110800	119810040	5570	5560	5570	5560	2
603	20240424	110700	119798910	5560	5580	5580	5560	248
604	20240424	110600	118420000	5590	5590	5590	5590	0
605	20240424	110500	118420000	5590	5590	5590	5590	0
606	20240424	110400	118420000	5590	5590	5590	5590	0
607	20240424	110300	118420000	5590	5590	5590	5590	0
608	20240424	110200	118420000	5590	5590	5590	5590	0
609	20240424	110100	118420000	5590	5590	5590	5590	1
610	20240424	110000	118414410	5590	5590	5590	5590	30
611	20240424	105900	118246710	5590	5590	5590	5590	0
612	20240424	105800	118246710	5590	5590	5590	5590	1
613	20240424	105700	118241120	5560	5560	5560	5560	799
614	20240424	105600	113798680	5560	5560	5560	5560	0
615	20240424	105500	113798680	5560	5570	5570	5560	369
616	20240424	105400	111747010	5570	5570	5570	5570	403
617	20240424	105300	109502300	5580	5580	5580	5580	1
618	20240424	105200	109496720	5580	5580	5580	5580	133
619	20240424	105100	108754580	5590	5590	5590	5590	0
620	20240424	105000	108754580	5590	5590	5590	5590	0
621	20240424	104900	108754580	5590	5580	5590	5570	122
622	20240424	104800	108074970	5570	5570	5570	5570	0
623	20240424	104700	108074970	5570	5570	5570	5570	0
624	20240424	104600	108074970	5570	5570	5570	5570	0
625	20240424	104500	108074970	5570	5570	5570	5570	0
626	20240424	104400	108074970	5570	5570	5570	5570	50
627	20240424	104300	107796470	5590	5590	5590	5590	0
628	20240424	104200	107796470	5590	5590	5590	5590	0
629	20240424	104100	107796470	5590	5590	5590	5590	40
630	20240424	104000	107572870	5600	5600	5600	5600	0
631	20240424	103900	107572870	5600	5600	5600	5600	0
632	20240424	103800	107572870	5600	5600	5600	5600	0
633	20240424	103700	107572870	5600	5600	5600	5600	0
634	20240424	103600	107572870	5600	5600	5600	5600	120
635	20240424	103500	106900870	5600	5580	5600	5580	20
636	20240424	103400	106789090	5570	5570	5570	5570	3860
637	20240424	103300	85288890	5570	5570	5570	5570	218
638	20240424	103200	84074630	5580	5580	5580	5580	0
639	20240424	103100	84074630	5580	5580	5580	5580	0
640	20240424	103000	84074630	5580	5580	5580	5580	1
641	20240424	102900	84069050	5570	5570	5570	5570	28
642	20240424	102800	83913090	5570	5570	5570	5570	5
643	20240424	102700	83885240	5560	5570	5570	5560	388
644	20240424	102600	81724790	5570	5570	5570	5570	50
645	20240424	102500	81446290	5570	5570	5570	5570	0
646	20240424	102400	81446290	5570	5570	5570	5570	0
647	20240424	102300	81446290	5570	5570	5570	5570	20
648	20240424	102200	81334890	5570	5570	5570	5570	0
649	20240424	102100	81334890	5570	5570	5570	5570	10
650	20240424	102000	81279190	5600	5600	5600	5600	0
651	20240424	101900	81279190	5600	5570	5600	5570	199
652	20240424	101800	80170680	5570	5570	5570	5570	0
653	20240424	101700	80170680	5570	5570	5570	5570	94
654	20240424	101600	79647100	5580	5570	5580	5570	47
655	20240424	101500	79385300	5580	5580	5580	5580	0
656	20240424	101400	79385300	5580	5580	5580	5580	1
657	20240424	101300	79379720	5580	5580	5580	5580	0
658	20240424	101200	79379720	5580	5580	5580	5580	0
659	20240424	101100	79379720	5580	5580	5580	5580	209
660	20240424	101000	78213500	5580	5580	5580	5580	0
661	20240424	100900	78213500	5580	5580	5580	5580	0
662	20240424	100800	78213500	5580	5580	5580	5580	5
663	20240424	100700	78185600	5580	5590	5590	5580	345
664	20240424	100600	76260490	5580	5580	5580	5580	0
665	20240424	100500	76260490	5580	5590	5590	5580	1156
666	20240424	100400	69803390	5590	5590	5590	5590	240
667	20240424	100300	68461790	5600	5600	5600	5600	203
668	20240424	100200	67324990	5600	5600	5600	5600	90
669	20240424	100100	66820990	5590	5600	5600	5590	21
670	20240424	100000	66703400	5600	5590	5600	5590	29
671	20240424	095900	66541270	5600	5600	5600	5590	136
672	20240424	095800	65780970	5600	5600	5600	5600	60
673	20240424	095700	65444970	5600	5600	5600	5600	14
674	20240424	095600	65366570	5610	5610	5610	5610	3
675	20240424	095500	65349740	5610	5610	5610	5610	1
676	20240424	095400	65344130	5610	5610	5610	5610	1
677	20240424	095300	65338520	5610	5610	5610	5610	6
678	20240424	095200	65304860	5610	5610	5610	5610	0
679	20240424	095100	65304860	5610	5610	5610	5610	30
680	20240424	095000	65136560	5610	5610	5610	5610	0
681	20240424	094900	65136560	5610	5610	5610	5610	245
682	20240424	094800	63762110	5610	5610	5610	5610	244
683	20240424	094700	62393270	5620	5620	5620	5620	0
684	20240424	094600	62393270	5620	5620	5620	5620	371
685	20240424	094500	60308250	5620	5620	5620	5610	145
686	20240424	094400	59493360	5620	5620	5620	5620	1
687	20240424	094300	59487740	5620	5620	5620	5620	1
688	20240424	094200	59482120	5620	5620	5620	5620	1
689	20240424	094100	59476500	5590	5600	5600	5590	30
690	20240424	094000	59308760	5620	5620	5620	5620	0
691	20240424	093900	59308760	5620	5620	5620	5620	0
692	20240424	093800	59308760	5620	5620	5620	5610	812
693	20240424	093700	54753420	5620	5620	5620	5620	3
694	20240424	093600	54736560	5610	5610	5610	5610	1261
695	20240424	093500	47662350	5620	5620	5620	5620	1
696	20240424	093400	47656730	5610	5610	5620	5610	2503
697	20240424	093300	33614890	5610	5610	5610	5610	2
698	20240424	093200	33603670	5600	5610	5610	5600	7
699	20240424	093100	33564420	5610	5610	5610	5610	1
700	20240424	093000	33558810	5600	5610	5610	5600	107
701	20240424	092900	32959560	5610	5610	5610	5610	6
702	20240424	092800	32925900	5610	5610	5610	5610	7
703	20240424	092700	32886630	5610	5610	5610	5610	3
704	20240424	092600	32869800	5620	5620	5620	5620	2
705	20240424	092500	32858560	5620	5620	5620	5620	51
706	20240424	092400	32571940	5620	5620	5630	5620	166
707	20240424	092300	31639010	5620	5620	5620	5620	210
708	20240424	092200	30458810	5620	5610	5620	5600	380
709	20240424	092100	28330620	5630	5640	5640	5630	18
710	20240424	092000	28229270	5640	5640	5640	5640	30
711	20240424	091900	28060070	5640	5640	5640	5640	1
712	20240424	091800	28054430	5630	5640	5640	5630	4
713	20240424	091700	28031900	5620	5650	5650	5620	151
714	20240424	091600	27182120	5650	5630	5650	5630	1502
715	20240424	091500	18721600	5630	5630	5630	5630	2
716	20240424	091400	18710340	5620	5620	5620	5620	477
717	20240424	091300	16029600	5620	5620	5620	5620	0
718	20240424	091200	16029600	5620	5620	5620	5620	40
719	20240424	091100	15804800	5630	5620	5630	5620	123
720	20240424	091000	15113530	5630	5630	5630	5630	122
721	20240424	090900	14426670	5630	5610	5630	5610	595
722	20240424	090800	11088500	5610	5600	5610	5600	21
723	20240424	090700	10970890	5610	5600	5610	5600	25
724	20240424	090600	10830740	5610	5610	5610	5610	0
725	20240424	090500	10830740	5610	5610	5610	5610	11
726	20240424	090400	10769030	5610	5590	5610	5590	318
727	20240424	090300	8991350	5590	5600	5600	5590	15
728	20240424	090200	8907480	5600	5610	5610	5600	220
729	20240424	090100	7675280	5640	5640	5640	5640	0
730	20240424	090000	7675280	5640	5600	5640	5600	1370