KissMeData/183490/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203200	763999693	1868	1868	1868	1868	1862
3	20240424	203100	763999693	1868	1868	1868	1868	0
4	20240424	203000	763999693	1868	1868	1868	1868	0
5	20240424	202900	763999693	1868	1868	1868	1868	0
6	20240424	202800	763999693	1868	1868	1868	1868	0
7	20240424	202700	763999693	1868	1868	1868	1868	0
8	20240424	202600	763999693	1868	1868	1868	1868	0
9	20240424	202500	763999693	1868	1868	1868	1868	0
10	20240424	202400	763999693	1868	1868	1868	1868	0
11	20240424	202300	763999693	1868	1868	1868	1868	0
12	20240424	202200	763999693	1868	1868	1868	1868	0
13	20240424	202100	763999693	1868	1868	1868	1868	0
14	20240424	202000	763999693	1868	1868	1868	1868	0
15	20240424	201900	763999693	1868	1868	1868	1868	0
16	20240424	201800	763999693	1868	1868	1868	1868	0
17	20240424	201700	763999693	1868	1868	1868	1868	0
18	20240424	201600	763999693	1868	1868	1868	1868	0
19	20240424	201500	763999693	1868	1868	1868	1868	0
20	20240424	201400	763999693	1868	1868	1868	1868	0
21	20240424	201300	763999693	1868	1868	1868	1868	0
22	20240424	201200	763999693	1868	1868	1868	1868	0
23	20240424	201100	763999693	1868	1868	1868	1868	0
24	20240424	201000	763999693	1868	1868	1868	1868	0
25	20240424	200900	763999693	1868	1868	1868	1868	0
26	20240424	200800	763999693	1868	1868	1868	1868	0
27	20240424	200700	763999693	1868	1868	1868	1868	0
28	20240424	200600	763999693	1868	1868	1868	1868	0
29	20240424	200500	763999693	1868	1868	1868	1868	0
30	20240424	200400	763999693	1868	1868	1868	1868	0
31	20240424	200300	763999693	1868	1868	1868	1868	0
32	20240424	200200	763999693	1868	1868	1868	1868	1862
33	20240424	200100	763999693	1868	1868	1868	1868	0
34	20240424	200000	763999693	1868	1868	1868	1868	0
35	20240424	195900	763999693	1868	1868	1868	1868	0
36	20240424	195800	763999693	1868	1868	1868	1868	0
37	20240424	195700	763999693	1868	1868	1868	1868	0
38	20240424	195600	763999693	1868	1868	1868	1868	0
39	20240424	195500	763999693	1868	1868	1868	1868	0
40	20240424	195400	763999693	1868	1868	1868	1868	0
41	20240424	195300	763999693	1868	1868	1868	1868	0
42	20240424	195200	763999693	1868	1868	1868	1868	0
43	20240424	195100	763999693	1868	1868	1868	1868	0
44	20240424	195000	763999693	1868	1868	1868	1868	0
45	20240424	194900	763999693	1868	1868	1868	1868	0
46	20240424	194800	763999693	1868	1868	1868	1868	0
47	20240424	194700	763999693	1868	1868	1868	1868	0
48	20240424	194600	763999693	1868	1868	1868	1868	0
49	20240424	194500	763999693	1868	1868	1868	1868	0
50	20240424	194400	763999693	1868	1868	1868	1868	0
51	20240424	194300	763999693	1868	1868	1868	1868	0
52	20240424	194200	763999693	1868	1868	1868	1868	0
53	20240424	194100	763999693	1868	1868	1868	1868	0
54	20240424	194000	763999693	1868	1868	1868	1868	0
55	20240424	193900	763999693	1868	1868	1868	1868	0
56	20240424	193800	763999693	1868	1868	1868	1868	0
57	20240424	193700	763999693	1868	1868	1868	1868	0
58	20240424	193600	763999693	1868	1868	1868	1868	0
59	20240424	193500	763999693	1868	1868	1868	1868	0
60	20240424	193400	763999693	1868	1868	1868	1868	0
61	20240424	193300	763999693	1868	1868	1868	1868	0
62	20240424	193200	763999693	1868	1868	1868	1868	1862
63	20240424	193100	763999693	1868	1868	1868	1868	0
64	20240424	193000	763999693	1868	1868	1868	1868	0
65	20240424	192900	763999693	1868	1868	1868	1868	0
66	20240424	192800	763999693	1868	1868	1868	1868	0
67	20240424	192700	763999693	1868	1868	1868	1868	0
68	20240424	192600	763999693	1868	1868	1868	1868	0
69	20240424	192500	763999693	1868	1868	1868	1868	0
70	20240424	192400	763999693	1868	1868	1868	1868	0
71	20240424	192300	763999693	1868	1868	1868	1868	0
72	20240424	192200	763999693	1868	1868	1868	1868	0
73	20240424	192100	763999693	1868	1868	1868	1868	0
74	20240424	192000	763999693	1868	1868	1868	1868	0
75	20240424	191900	763999693	1868	1868	1868	1868	0
76	20240424	191800	763999693	1868	1868	1868	1868	0
77	20240424	191700	763999693	1868	1868	1868	1868	0
78	20240424	191600	763999693	1868	1868	1868	1868	0
79	20240424	191500	763999693	1868	1868	1868	1868	0
80	20240424	191400	763999693	1868	1868	1868	1868	0
81	20240424	191300	763999693	1868	1868	1868	1868	0
82	20240424	191200	763999693	1868	1868	1868	1868	0
83	20240424	191100	763999693	1868	1868	1868	1868	0
84	20240424	191000	763999693	1868	1868	1868	1868	0
85	20240424	190900	763999693	1868	1868	1868	1868	0
86	20240424	190800	763999693	1868	1868	1868	1868	0
87	20240424	190700	763999693	1868	1868	1868	1868	0
88	20240424	190600	763999693	1868	1868	1868	1868	0
89	20240424	190500	763999693	1868	1868	1868	1868	0
90	20240424	190400	763999693	1868	1868	1868	1868	0
91	20240424	190300	763999693	1868	1868	1868	1868	0
92	20240424	190200	763999693	1868	1868	1868	1868	1862
93	20240424	190100	763999693	1868	1868	1868	1868	0
94	20240424	190000	763999693	1868	1868	1868	1868	0
95	20240424	185900	763999693	1868	1868	1868	1868	0
96	20240424	185800	763999693	1868	1868	1868	1868	0
97	20240424	185700	763999693	1868	1868	1868	1868	0
98	20240424	185600	763999693	1868	1868	1868	1868	0
99	20240424	185500	763999693	1868	1868	1868	1868	0
100	20240424	185400	763999693	1868	1868	1868	1868	0
101	20240424	185300	763999693	1868	1868	1868	1868	0
102	20240424	185200	763999693	1868	1868	1868	1868	0
103	20240424	185100	763999693	1868	1868	1868	1868	0
104	20240424	185000	763999693	1868	1868	1868	1868	0
105	20240424	184900	763999693	1868	1868	1868	1868	0
106	20240424	184800	763999693	1868	1868	1868	1868	0
107	20240424	184700	763999693	1868	1868	1868	1868	0
108	20240424	184600	763999693	1868	1868	1868	1868	0
109	20240424	184500	763999693	1868	1868	1868	1868	0
110	20240424	184400	763999693	1868	1868	1868	1868	0
111	20240424	184300	763999693	1868	1868	1868	1868	0
112	20240424	184200	763999693	1868	1868	1868	1868	0
113	20240424	184100	763999693	1868	1868	1868	1868	0
114	20240424	184000	763999693	1868	1868	1868	1868	0
115	20240424	183900	763999693	1868	1868	1868	1868	0
116	20240424	183800	763999693	1868	1868	1868	1868	0
117	20240424	183700	763999693	1868	1868	1868	1868	0
118	20240424	183600	763999693	1868	1868	1868	1868	0
119	20240424	183500	763999693	1868	1868	1868	1868	0
120	20240424	183400	763999693	1868	1868	1868	1868	0
121	20240424	183300	763999693	1868	1868	1868	1868	0
122	20240424	183200	763999693	1868	1868	1868	1868	1862
123	20240424	183100	763999693	1868	1868	1868	1868	0
124	20240424	183000	763999693	1868	1868	1868	1868	0
125	20240424	182900	763999693	1868	1868	1868	1868	0
126	20240424	182800	763999693	1868	1868	1868	1868	0
127	20240424	182700	763999693	1868	1868	1868	1868	0
128	20240424	182600	763999693	1868	1868	1868	1868	0
129	20240424	182500	763999693	1868	1868	1868	1868	0
130	20240424	182400	763999693	1868	1868	1868	1868	0
131	20240424	182300	763999693	1868	1868	1868	1868	0
132	20240424	182200	763999693	1868	1868	1868	1868	0
133	20240424	182100	763999693	1868	1868	1868	1868	0
134	20240424	182000	763999693	1868	1868	1868	1868	0
135	20240424	181900	763999693	1868	1868	1868	1868	0
136	20240424	181800	763999693	1868	1868	1868	1868	0
137	20240424	181700	763999693	1868	1868	1868	1868	0
138	20240424	181600	763999693	1868	1868	1868	1868	0
139	20240424	181500	763999693	1868	1868	1868	1868	0
140	20240424	181400	763999693	1868	1868	1868	1868	0
141	20240424	181300	763999693	1868	1868	1868	1868	0
142	20240424	181200	763999693	1868	1868	1868	1868	0
143	20240424	181100	763999693	1868	1868	1868	1868	0
144	20240424	181000	763999693	1868	1868	1868	1868	0
145	20240424	180900	763999693	1868	1868	1868	1868	0
146	20240424	180800	763999693	1868	1868	1868	1868	0
147	20240424	180700	763999693	1868	1868	1868	1868	0
148	20240424	180600	763999693	1868	1868	1868	1868	0
149	20240424	180500	763999693	1868	1868	1868	1868	0
150	20240424	180400	763999693	1868	1868	1868	1868	0
151	20240424	180300	763999693	1868	1868	1868	1868	0
152	20240424	180200	763999693	1868	1868	1868	1868	1862
153	20240424	180100	763999693	1868	1868	1868	1868	0
154	20240424	180000	763999693	1868	1868	1868	1868	0
155	20240424	175900	763999693	1868	1868	1868	1868	0
156	20240424	175800	763999693	1868	1868	1868	1868	0
157	20240424	175700	763999693	1868	1868	1868	1868	0
158	20240424	175600	763999693	1868	1868	1868	1868	0
159	20240424	175500	763999693	1868	1868	1868	1868	0
160	20240424	175400	763999693	1868	1868	1868	1868	0
161	20240424	175300	763999693	1868	1868	1868	1868	0
162	20240424	175200	763999693	1868	1868	1868	1868	0
163	20240424	175100	763999693	1868	1868	1868	1868	0
164	20240424	175000	763999693	1868	1868	1868	1868	0
165	20240424	174900	763999693	1868	1868	1868	1868	0
166	20240424	174800	763999693	1868	1868	1868	1868	0
167	20240424	174700	763999693	1868	1868	1868	1868	0
168	20240424	174600	763999693	1868	1868	1868	1868	0
169	20240424	174500	763999693	1868	1868	1868	1868	0
170	20240424	174400	763999693	1868	1868	1868	1868	0
171	20240424	174300	763999693	1868	1868	1868	1868	0
172	20240424	174200	763999693	1868	1868	1868	1868	0
173	20240424	174100	763999693	1868	1868	1868	1868	0
174	20240424	174000	763999693	1868	1868	1868	1868	0
175	20240424	173900	763999693	1868	1868	1868	1868	0
176	20240424	173800	763999693	1868	1868	1868	1868	0
177	20240424	173700	763999693	1868	1868	1868	1868	0
178	20240424	173600	763999693	1868	1868	1868	1868	0
179	20240424	173500	763999693	1868	1868	1868	1868	0
180	20240424	173400	763999693	1868	1868	1868	1868	0
181	20240424	173300	763999693	1868	1868	1868	1868	0
182	20240424	173200	763999693	1868	1868	1868	1868	1862
183	20240424	173100	763999693	1868	1868	1868	1868	0
184	20240424	173000	763999693	1868	1868	1868	1868	0
185	20240424	172900	763999693	1868	1868	1868	1868	0
186	20240424	172800	763999693	1868	1868	1868	1868	0
187	20240424	172700	763999693	1868	1868	1868	1868	0
188	20240424	172600	763999693	1868	1868	1868	1868	0
189	20240424	172500	763999693	1868	1868	1868	1868	0
190	20240424	172400	763999693	1868	1868	1868	1868	0
191	20240424	172300	763999693	1868	1868	1868	1868	0
192	20240424	172200	763999693	1868	1868	1868	1868	0
193	20240424	172100	763999693	1868	1868	1868	1868	0
194	20240424	172000	763999693	1868	1868	1868	1868	0
195	20240424	171900	763999693	1868	1868	1868	1868	0
196	20240424	171800	763999693	1868	1868	1868	1868	0
197	20240424	171700	763999693	1868	1868	1868	1868	0
198	20240424	171600	763999693	1868	1868	1868	1868	0
199	20240424	171500	763999693	1868	1868	1868	1868	0
200	20240424	171400	763999693	1868	1868	1868	1868	0
201	20240424	171300	763999693	1868	1868	1868	1868	0
202	20240424	171200	763999693	1868	1868	1868	1868	0
203	20240424	171100	763999693	1868	1868	1868	1868	0
204	20240424	171000	763999693	1868	1868	1868	1868	0
205	20240424	170900	763999693	1868	1868	1868	1868	0
206	20240424	170800	763999693	1868	1868	1868	1868	0
207	20240424	170700	763999693	1868	1868	1868	1868	0
208	20240424	170600	763999693	1868	1868	1868	1868	0
209	20240424	170500	763999693	1868	1868	1868	1868	0
210	20240424	170400	763999693	1868	1868	1868	1868	0
211	20240424	170300	763999693	1868	1868	1868	1868	0
212	20240424	170200	763999693	1868	1868	1868	1868	1862
213	20240424	170100	763999693	1868	1868	1868	1868	0
214	20240424	170000	763999693	1868	1868	1868	1868	0
215	20240424	165900	763999693	1868	1868	1868	1868	0
216	20240424	165800	763999693	1868	1868	1868	1868	0
217	20240424	165700	763999693	1868	1868	1868	1868	0
218	20240424	165600	763999693	1868	1868	1868	1868	0
219	20240424	165500	763999693	1868	1868	1868	1868	0
220	20240424	165400	763999693	1868	1868	1868	1868	0
221	20240424	165300	763999693	1868	1868	1868	1868	0
222	20240424	165200	763999693	1868	1868	1868	1868	0
223	20240424	165100	763999693	1868	1868	1868	1868	0
224	20240424	165000	763999693	1868	1868	1868	1868	0
225	20240424	164900	763999693	1868	1868	1868	1868	0
226	20240424	164800	763999693	1868	1868	1868	1868	0
227	20240424	164700	763999693	1868	1868	1868	1868	0
228	20240424	164600	763999693	1868	1868	1868	1868	0
229	20240424	164500	763999693	1868	1868	1868	1868	0
230	20240424	164400	763999693	1868	1868	1868	1868	0
231	20240424	164300	763999693	1868	1868	1868	1868	0
232	20240424	164200	763999693	1868	1868	1868	1868	0
233	20240424	164100	763999693	1868	1868	1868	1868	0
234	20240424	164000	763999693	1868	1868	1868	1868	0
235	20240424	163900	763999693	1868	1868	1868	1868	0
236	20240424	163800	763999693	1868	1868	1868	1868	0
237	20240424	163700	763999693	1868	1868	1868	1868	0
238	20240424	163600	763999693	1868	1868	1868	1868	0
239	20240424	163500	763999693	1868	1868	1868	1868	0
240	20240424	163400	763999693	1868	1868	1868	1868	0
241	20240424	163300	763999693	1868	1868	1868	1868	0
242	20240424	163200	763999693	1868	1868	1868	1868	1862
243	20240424	163100	763999693	1868	1868	1868	1868	0
244	20240424	163000	763999693	1868	1868	1868	1868	0
245	20240424	162900	763999693	1868	1868	1868	1868	0
246	20240424	162800	763999693	1868	1868	1868	1868	0
247	20240424	162700	763999693	1868	1868	1868	1868	0
248	20240424	162600	763999693	1868	1868	1868	1868	0
249	20240424	162500	763999693	1868	1868	1868	1868	0
250	20240424	162400	763999693	1868	1868	1868	1868	0
251	20240424	162300	763999693	1868	1868	1868	1868	0
252	20240424	162200	763999693	1868	1868	1868	1868	0
253	20240424	162100	763999693	1868	1868	1868	1868	0
254	20240424	162000	763999693	1868	1868	1868	1868	0
255	20240424	161900	763999693	1868	1868	1868	1868	0
256	20240424	161800	763999693	1868	1868	1868	1868	0
257	20240424	161700	763999693	1868	1868	1868	1868	0
258	20240424	161600	763999693	1868	1868	1868	1868	0
259	20240424	161500	763999693	1868	1868	1868	1868	0
260	20240424	161400	763999693	1868	1868	1868	1868	0
261	20240424	161300	763999693	1868	1868	1868	1868	0
262	20240424	161200	763999693	1868	1868	1868	1868	0
263	20240424	161100	763999693	1868	1868	1868	1868	0
264	20240424	161000	763999693	1868	1868	1868	1868	0
265	20240424	160900	763999693	1868	1868	1868	1868	0
266	20240424	160800	763999693	1868	1868	1868	1868	0
267	20240424	160700	763999693	1868	1868	1868	1868	0
268	20240424	160600	763999693	1868	1868	1868	1868	0
269	20240424	160500	763999693	1868	1868	1868	1868	0
270	20240424	160400	763999693	1868	1868	1868	1868	0
271	20240424	160300	763999693	1868	1868	1868	1868	0
272	20240424	160200	763999693	1868	1868	1868	1868	1862
273	20240424	160100	763999693	1868	1868	1868	1868	0
274	20240424	160000	763999693	1868	1868	1868	1868	0
275	20240424	155900	763999693	1868	1868	1868	1868	0
276	20240424	155800	763999693	1868	1868	1868	1868	0
277	20240424	155700	763999693	1868	1868	1868	1868	0
278	20240424	155600	763999693	1868	1868	1868	1868	0
279	20240424	155500	763999693	1868	1868	1868	1868	0
280	20240424	155400	763999693	1868	1868	1868	1868	0
281	20240424	155300	763999693	1868	1868	1868	1868	0
282	20240424	155200	763999693	1868	1868	1868	1868	0
283	20240424	155100	763999693	1868	1868	1868	1868	0
284	20240424	155000	763999693	1868	1868	1868	1868	0
285	20240424	154900	763999693	1868	1868	1868	1868	0
286	20240424	154800	763999693	1868	1868	1868	1868	0
287	20240424	154700	763999693	1868	1868	1868	1868	0
288	20240424	154600	763999693	1868	1868	1868	1868	0
289	20240424	154500	763999693	1868	1868	1868	1868	0
290	20240424	154400	763999693	1868	1868	1868	1868	0
291	20240424	154300	763999693	1868	1868	1868	1868	0
292	20240424	154200	763999693	1868	1868	1868	1868	0
293	20240424	154100	763999693	1868	1868	1868	1868	0
294	20240424	154000	763999693	1868	1868	1868	1868	0
295	20240424	153900	763999693	1868	1868	1868	1868	0
296	20240424	153800	763999693	1868	1868	1868	1868	0
297	20240424	153700	763999693	1868	1868	1868	1868	0
298	20240424	153600	763999693	1868	1868	1868	1868	0
299	20240424	153500	763999693	1868	1868	1868	1868	0
300	20240424	153400	763999693	1868	1868	1868	1868	0
301	20240424	153300	763999693	1868	1868	1868	1868	0
302	20240424	153200	763999693	1868	1868	1868	1868	1862
303	20240424	153100	763999693	1868	1868	1868	1868	0
304	20240424	153000	763999693	1868	1868	1868	1868	1862
305	20240424	152900	760521477	1868	1868	1868	1868	0
306	20240424	152800	760521477	1868	1868	1868	1868	0
307	20240424	152700	760521477	1868	1868	1868	1868	0
308	20240424	152600	760521477	1868	1868	1868	1868	0
309	20240424	152500	760521477	1868	1868	1868	1868	0
310	20240424	152400	760521477	1868	1868	1868	1868	0
311	20240424	152300	760521477	1868	1868	1868	1868	0
312	20240424	152200	760521477	1868	1868	1868	1868	0
313	20240424	152100	760521477	1868	1868	1868	1868	0
314	20240424	152000	760521477	1868	1868	1868	1868	0
315	20240424	151900	760521477	1868	1868	1868	1865	170
316	20240424	151800	760203962	1868	1868	1868	1868	153
317	20240424	151700	759918158	1863	1866	1866	1863	2139
318	20240424	151600	755930084	1866	1866	1866	1866	0
319	20240424	151500	755930084	1866	1865	1866	1865	179
320	20240424	151400	755596080	1866	1865	1866	1865	28
321	20240424	151300	755543850	1866	1866	1866	1866	20
322	20240424	151200	755506530	1864	1864	1864	1864	5
323	20240424	151100	755497210	1864	1866	1868	1864	950
324	20240424	151000	753725229	1866	1866	1866	1866	50
325	20240424	150900	753631929	1866	1866	1866	1866	0
326	20240424	150800	753631929	1866	1866	1866	1866	1
327	20240424	150700	753630063	1866	1866	1866	1866	2
328	20240424	150600	753626331	1867	1867	1867	1867	0
329	20240424	150500	753626331	1867	1867	1867	1867	1
330	20240424	150400	753624464	1867	1867	1867	1867	200
331	20240424	150300	753251064	1868	1868	1868	1868	0
332	20240424	150200	753251064	1868	1865	1868	1865	2
333	20240424	150100	753247331	1870	1870	1870	1870	0
334	20240424	150000	753247331	1870	1870	1870	1870	223
335	20240424	145900	752830321	1870	1865	1870	1863	2119
336	20240424	145800	748880301	1867	1869	1869	1867	3676
337	20240424	145700	742015411	1869	1869	1869	1869	0
338	20240424	145600	742015411	1869	1869	1869	1869	346
339	20240424	145500	741368737	1869	1869	1869	1866	1267
340	20240424	145400	739000726	1866	1869	1869	1866	6979
341	20240424	145300	725959975	1870	1869	1870	1869	726
342	20240424	145200	724602705	1870	1867	1870	1867	6395
343	20240424	145100	712658117	1867	1866	1867	1866	1327
344	20240424	145000	710181934	1866	1866	1866	1866	11
345	20240424	144900	710161408	1866	1865	1866	1865	581
346	20240424	144800	709077842	1865	1865	1865	1865	3
347	20240424	144700	709072247	1866	1866	1866	1866	2
348	20240424	144600	709068515	1866	1867	1867	1866	2
349	20240424	144500	709064782	1866	1866	1866	1866	757
350	20240424	144400	707652220	1866	1866	1866	1866	0
351	20240424	144300	707652220	1866	1866	1866	1866	1151
352	20240424	144200	705504454	1866	1866	1866	1866	351
353	20240424	144100	704849488	1866	1865	1866	1865	1118
354	20240424	144000	702763311	1865	1865	1865	1865	155
355	20240424	143900	702474236	1865	1865	1865	1865	36
356	20240424	143800	702407096	1865	1865	1865	1865	68
357	20240424	143700	702280276	1865	1865	1865	1865	28
358	20240424	143600	702228056	1865	1865	1865	1865	499
359	20240424	143500	701297421	1865	1865	1865	1865	248
360	20240424	143400	700834901	1865	1864	1865	1864	1125
361	20240424	143300	698737483	1863	1864	1864	1863	171
362	20240424	143200	698418749	1864	1862	1864	1862	11
363	20240424	143100	698398265	1864	1862	1865	1862	221
364	20240424	143000	697986161	1862	1862	1862	1862	0
365	20240424	142900	697986161	1862	1862	1862	1862	287
366	20240424	142800	697451767	1862	1863	1863	1862	552
367	20240424	142700	696423908	1862	1862	1862	1862	845
368	20240424	142600	694850518	1862	1862	1862	1862	10
369	20240424	142500	694831898	1862	1863	1863	1862	693
370	20240424	142400	693541485	1863	1863	1863	1863	1
371	20240424	142300	693539622	1863	1864	1865	1863	9427
372	20240424	142200	675966271	1865	1865	1865	1865	0
373	20240424	142100	675966271	1865	1862	1865	1861	6002
374	20240424	142000	664794839	1867	1866	1867	1862	1989
375	20240424	141900	661089979	1865	1865	1865	1865	32
376	20240424	141800	661030299	1864	1865	1865	1864	178
377	20240424	141700	660698439	1865	1865	1865	1865	844
378	20240424	141600	659124379	1865	1866	1868	1865	3527
379	20240424	141500	652540092	1866	1864	1866	1864	2691
380	20240424	141400	647519726	1862	1861	1862	1861	311
381	20240424	141300	646940954	1863	1860	1864	1852	10002
382	20240424	141200	628388759	1866	1866	1866	1866	0
383	20240424	141100	628388759	1866	1866	1866	1866	124
384	20240424	141000	628157375	1868	1864	1868	1864	2500
385	20240424	140900	623491012	1864	1868	1868	1864	12167
386	20240424	140800	600786721	1869	1866	1869	1866	3601
387	20240424	140700	594065152	1870	1857	1870	1857	15240
388	20240424	140600	565618693	1857	1859	1859	1857	363
389	20240424	140500	564944596	1858	1860	1860	1858	2
390	20240424	140400	564940878	1860	1860	1860	1860	3
391	20240424	140300	564935298	1860	1857	1860	1857	4086
392	20240424	140200	557347296	1857	1855	1859	1855	3056
393	20240424	140100	551676886	1854	1851	1854	1851	19982
394	20240424	140000	514689180	1849	1851	1851	1849	283
395	20240424	135900	514165811	1851	1851	1851	1851	0
396	20240424	135800	514165811	1851	1851	1851	1851	0
397	20240424	135700	514165811	1851	1850	1851	1850	217
398	20240424	135600	513764353	1850	1850	1850	1849	290
399	20240424	135500	513227941	1850	1850	1850	1850	3
400	20240424	135400	513222391	1851	1851	1851	1851	2
401	20240424	135300	513218689	1851	1851	1851	1851	100
402	20240424	135200	513033589	1850	1850	1850	1850	0
403	20240424	135100	513033589	1850	1849	1850	1849	124
404	20240424	135000	512804210	1843	1843	1843	1843	3
405	20240424	134900	512798681	1842	1849	1850	1842	18288
406	20240424	134800	478976302	1848	1841	1848	1841	2468
407	20240424	134700	474425333	1840	1840	1840	1840	4
408	20240424	134600	474417973	1840	1840	1840	1840	0
409	20240424	134500	474417973	1840	1840	1840	1840	2
410	20240424	134400	474414293	1840	1840	1840	1840	30
411	20240424	134300	474359093	1840	1840	1840	1840	0
412	20240424	134200	474359093	1840	1840	1840	1840	0
413	20240424	134100	474359093	1840	1839	1840	1839	73
414	20240424	134000	474224774	1838	1838	1839	1838	146
415	20240424	133900	473956308	1837	1837	1837	1837	500
416	20240424	133800	473037808	1837	1837	1837	1837	1
417	20240424	133700	473035971	1836	1836	1836	1836	0
418	20240424	133600	473035971	1836	1836	1836	1836	564
419	20240424	133500	472000467	1836	1841	1841	1836	579
420	20240424	133400	470936841	1837	1837	1837	1837	1
421	20240424	133300	470935004	1841	1841	1841	1841	2
422	20240424	133200	470931322	1841	1837	1841	1837	21
423	20240424	133100	470892701	1836	1840	1840	1836	4029
424	20240424	133000	463491457	1840	1840	1840	1840	71
425	20240424	132900	463360817	1840	1840	1840	1840	215
426	20240424	132800	462965217	1840	1840	1840	1840	0
427	20240424	132700	462965217	1840	1840	1840	1840	3
428	20240424	132600	462959697	1840	1840	1840	1840	0
429	20240424	132500	462959697	1840	1840	1840	1840	1
430	20240424	132400	462957857	1840	1840	1840	1840	203
431	20240424	132300	462584337	1837	1837	1837	1837	0
432	20240424	132200	462584337	1837	1840	1840	1837	41
433	20240424	132100	462509017	1837	1837	1837	1837	0
434	20240424	132000	462509017	1837	1837	1837	1837	0
435	20240424	131900	462509017	1837	1837	1837	1837	10
436	20240424	131800	462490647	1837	1839	1839	1837	3570
437	20240424	131700	455927879	1841	1841	1841	1841	229
438	20240424	131600	455506290	1842	1842	1842	1842	0
439	20240424	131500	455506290	1842	1842	1842	1842	1
440	20240424	131400	455504448	1842	1842	1842	1842	2
441	20240424	131300	455500764	1842	1842	1842	1842	1
442	20240424	131200	455498922	1842	1842	1842	1842	5
443	20240424	131100	455489712	1842	1842	1842	1842	234
444	20240424	131000	455058684	1842	1842	1842	1842	10
445	20240424	130900	455040264	1839	1839	1839	1839	1051
446	20240424	130800	453107475	1839	1839	1839	1839	1
447	20240424	130700	453105636	1842	1842	1842	1842	60
448	20240424	130600	452995116	1839	1839	1839	1839	3
449	20240424	130500	452989599	1839	1839	1839	1839	0
450	20240424	130400	452989599	1839	1839	1839	1839	500
451	20240424	130300	452070099	1839	1840	1840	1839	40
452	20240424	130200	451996537	1839	1839	1839	1839	0
453	20240424	130100	451996537	1839	1839	1839	1839	0
454	20240424	130000	451996537	1839	1839	1839	1839	0
455	20240424	125900	451996537	1839	1840	1842	1839	28
456	20240424	125800	451944990	1839	1840	1840	1839	1747
457	20240424	125700	448730519	1841	1841	1841	1841	2513
458	20240424	125600	444104086	1841	1843	1843	1841	2212
459	20240424	125500	440029487	1842	1842	1842	1842	0
460	20240424	125400	440029487	1842	1843	1843	1842	8
461	20240424	125300	440014746	1842	1842	1842	1842	0
462	20240424	125200	440014746	1842	1842	1842	1842	3
463	20240424	125100	440009220	1843	1843	1843	1843	116
464	20240424	125000	439795432	1843	1843	1843	1843	675
465	20240424	124900	438551407	1845	1845	1845	1845	17
466	20240424	124800	438520042	1845	1845	1845	1845	16
467	20240424	124700	438490522	1845	1846	1846	1845	2658
468	20240424	124600	433586154	1847	1848	1848	1847	731
469	20240424	124500	432235351	1849	1850	1850	1849	1585
470	20240424	124400	429304585	1849	1849	1849	1849	10
471	20240424	124300	429286095	1850	1849	1850	1849	190
472	20240424	124200	428934599	1848	1848	1848	1848	3
473	20240424	124100	428929055	1850	1850	1850	1850	0
474	20240424	124000	428929055	1850	1850	1850	1850	2323
475	20240424	123900	424631505	1850	1850	1850	1850	20
476	20240424	123800	424594505	1846	1846	1846	1846	11
477	20240424	123700	424574199	1849	1849	1850	1849	619
478	20240424	123600	423429083	1850	1850	1850	1850	0
479	20240424	123500	423429083	1850	1850	1850	1850	127
480	20240424	123400	423194133	1850	1845	1850	1845	405
481	20240424	123300	422444908	1850	1849	1850	1849	13
482	20240424	123200	422420859	1850	1850	1850	1850	0
483	20240424	123100	422420859	1850	1844	1850	1844	183
484	20240424	123000	422082727	1845	1846	1846	1845	830
485	20240424	122900	420551367	1850	1850	1850	1850	0
486	20240424	122800	420551367	1850	1850	1850	1850	61
487	20240424	122700	420438517	1844	1844	1844	1844	400
488	20240424	122600	419700917	1844	1844	1844	1844	103
489	20240424	122500	419510985	1850	1850	1850	1850	1151
490	20240424	122400	417381635	1850	1844	1850	1844	374
491	20240424	122300	416689765	1844	1844	1844	1844	197
492	20240424	122200	416326497	1844	1844	1844	1844	16
493	20240424	122100	416296993	1844	1843	1844	1843	101
494	20240424	122000	416110756	1843	1844	1844	1843	112
495	20240424	121900	415904239	1844	1844	1850	1844	393
496	20240424	121800	415179541	1844	1845	1845	1844	1124
497	20240424	121700	413106775	1845	1850	1850	1845	361
498	20240424	121600	412440715	1851	1851	1851	1851	243
499	20240424	121500	411990922	1843	1850	1851	1843	1719
500	20240424	121400	408810860	1850	1846	1850	1846	800
501	20240424	121300	407333059	1846	1846	1846	1846	2
502	20240424	121200	407329367	1846	1846	1846	1846	1
503	20240424	121100	407327521	1844	1844	1844	1844	6
504	20240424	121000	407316457	1846	1846	1846	1846	0
505	20240424	120900	407316457	1846	1846	1846	1846	1000
506	20240424	120800	405470457	1848	1848	1848	1848	1
507	20240424	120700	405468609	1848	1848	1848	1848	71
508	20240424	120600	405337401	1848	1848	1848	1842	219
509	20240424	120500	404932707	1841	1841	1841	1841	3
510	20240424	120400	404927184	1848	1848	1848	1848	0
511	20240424	120300	404927184	1848	1845	1848	1845	820
512	20240424	120200	403412431	1840	1845	1845	1840	13
513	20240424	120100	403388461	1840	1840	1840	1840	20
514	20240424	120000	403351661	1840	1840	1840	1840	0
515	20240424	115900	403351661	1840	1841	1841	1840	1015
516	20240424	115800	401483049	1846	1844	1846	1844	51
517	20240424	115700	401388906	1846	1846	1846	1846	50
518	20240424	115600	401296606	1840	1839	1848	1839	341
519	20240424	115500	400666471	1848	1848	1848	1848	1
520	20240424	115400	400664623	1848	1848	1848	1848	100
521	20240424	115300	400479823	1838	1838	1838	1838	0
522	20240424	115200	400479823	1838	1838	1838	1838	310
523	20240424	115100	399910043	1848	1847	1848	1847	30
524	20240424	115000	399854614	1840	1840	1840	1840	0
525	20240424	114900	399854614	1840	1837	1848	1836	303
526	20240424	114800	399296341	1837	1847	1848	1837	30
527	20240424	114700	399241021	1848	1848	1848	1848	2
528	20240424	114600	399237325	1848	1846	1848	1846	360
529	20240424	114500	398572525	1846	1844	1846	1844	251
530	20240424	114400	398109255	1844	1844	1844	1844	1
531	20240424	114300	398107411	1835	1835	1835	1835	1
532	20240424	114200	398105576	1846	1846	1846	1846	0
533	20240424	114100	398105576	1846	1846	1846	1846	1
534	20240424	114000	398103730	1846	1833	1846	1833	381
535	20240424	113900	397401083	1834	1837	1842	1834	1519
536	20240424	113800	394612791	1833	1833	1833	1833	100
537	20240424	113700	394429491	1833	1844	1844	1833	18
538	20240424	113600	394396464	1844	1840	1844	1840	52
539	20240424	113500	394300669	1833	1833	1833	1833	0
540	20240424	113400	394300669	1833	1844	1844	1833	2
541	20240424	113300	394296992	1844	1844	1844	1844	70
542	20240424	113200	394167912	1846	1844	1846	1844	300
543	20240424	113100	393614147	1846	1839	1846	1839	5827
544	20240424	113000	382876943	1841	1841	1841	1841	0
545	20240424	112900	382876943	1841	1841	1841	1841	242
546	20240424	112800	382431421	1833	1833	1833	1833	1
547	20240424	112700	382429588	1841	1838	1841	1838	1106
548	20240424	112600	380396199	1838	1838	1838	1838	0
549	20240424	112500	380396199	1838	1838	1838	1838	2
550	20240424	112400	380392523	1839	1839	1839	1839	1
551	20240424	112300	380390684	1833	1839	1839	1833	3
552	20240424	112200	380385179	1839	1839	1839	1839	0
553	20240424	112100	380385179	1839	1837	1839	1837	330
554	20240424	112000	379778614	1838	1838	1838	1838	78
555	20240424	111900	379635250	1838	1831	1838	1831	151
556	20240424	111800	379357730	1838	1834	1838	1834	50
557	20240424	111700	379265938	1831	1831	1831	1831	6
558	20240424	111600	379254952	1831	1831	1831	1831	260
559	20240424	111500	378778892	1831	1831	1831	1831	0
560	20240424	111400	378778892	1831	1836	1836	1831	4
561	20240424	111300	378771563	1831	1832	1833	1831	545
562	20240424	111200	377773124	1832	1831	1832	1831	31
563	20240424	111100	377716353	1831	1832	1832	1831	229
564	20240424	111000	377296831	1831	1831	1831	1831	0
565	20240424	110900	377296831	1831	1829	1831	1829	181
566	20240424	110800	376965440	1829	1829	1829	1829	100
567	20240424	110700	376782540	1829	1829	1829	1829	0
568	20240424	110600	376782540	1829	1829	1829	1829	0
569	20240424	110500	376782540	1829	1829	1830	1829	226
570	20240424	110400	376369117	1828	1828	1828	1828	892
571	20240424	110300	374738541	1828	1828	1828	1828	1
572	20240424	110200	374736713	1830	1828	1830	1827	411
573	20240424	110100	373984816	1827	1831	1831	1827	6082
574	20240424	110000	362861755	1831	1833	1833	1831	9146
575	20240424	105900	346104504	1834	1834	1834	1834	2609
576	20240424	105800	341319598	1835	1840	1840	1835	4772
577	20240424	105700	332556333	1840	1839	1840	1839	80
578	20240424	105600	332409139	1840	1840	1840	1840	0
579	20240424	105500	332409139	1840	1840	1840	1840	0
580	20240424	105400	332409139	1840	1840	1840	1840	1
581	20240424	105300	332407299	1835	1839	1840	1835	113
582	20240424	105200	332199460	1838	1835	1838	1835	969
583	20240424	105100	330421270	1835	1835	1835	1835	90
584	20240424	105000	330256120	1835	1835	1835	1835	308
585	20240424	104900	329690940	1835	1835	1835	1835	5
586	20240424	104800	329681765	1834	1834	1834	1834	5
587	20240424	104700	329672595	1834	1834	1834	1834	5
588	20240424	104600	329663425	1834	1834	1834	1834	235
589	20240424	104500	329232435	1834	1836	1836	1834	2005
590	20240424	104400	325552491	1836	1836	1836	1836	0
591	20240424	104300	325552491	1836	1836	1836	1836	278
592	20240424	104200	325042083	1836	1836	1836	1836	0
593	20240424	104100	325042083	1836	1836	1836	1836	0
594	20240424	104000	325042083	1836	1840	1840	1836	450
595	20240424	103900	324214957	1840	1836	1840	1836	234
596	20240424	103800	323784441	1835	1835	1835	1835	0
597	20240424	103700	323784441	1835	1835	1835	1835	0
598	20240424	103600	323784441	1835	1835	1835	1835	0
599	20240424	103500	323784441	1835	1835	1835	1835	0
600	20240424	103400	323784441	1835	1837	1837	1835	542
601	20240424	103300	322789861	1837	1835	1837	1835	16
602	20240424	103200	322760489	1837	1837	1837	1837	2
603	20240424	103100	322756815	1834	1834	1834	1834	0
604	20240424	103000	322756815	1834	1835	1835	1834	58
605	20240424	102900	322650442	1835	1838	1838	1835	2210
606	20240424	102800	318592285	1840	1840	1840	1840	0
607	20240424	102700	318592285	1840	1840	1840	1840	1464
608	20240424	102600	315898525	1841	1841	1841	1841	0
609	20240424	102500	315898525	1841	1840	1841	1840	595
610	20240424	102400	314803368	1838	1838	1838	1838	1061
611	20240424	102300	312853250	1838	1838	1838	1838	0
612	20240424	102200	312853250	1838	1838	1838	1838	10
613	20240424	102100	312834870	1839	1839	1839	1839	0
614	20240424	102000	312834870	1839	1839	1839	1839	0
615	20240424	101900	312834870	1839	1838	1839	1838	1500
616	20240424	101800	310077370	1838	1843	1843	1838	2847
617	20240424	101700	304841685	1843	1844	1844	1843	49
618	20240424	101600	304751374	1844	1844	1844	1844	200
619	20240424	101500	304382574	1844	1840	1844	1840	3000
620	20240424	101400	298854574	1840	1840	1840	1840	1187
621	20240424	101300	296670494	1840	1840	1840	1840	3
622	20240424	101200	296664974	1841	1846	1846	1841	1350
623	20240424	101100	294174429	1841	1846	1846	1841	191
624	20240424	101000	293822122	1844	1844	1844	1844	1001
625	20240424	100900	291976278	1843	1843	1843	1843	912
626	20240424	100800	290295462	1840	1840	1844	1840	56
627	20240424	100700	290192258	1839	1839	1839	1839	0
628	20240424	100600	290192258	1839	1839	1839	1839	10
629	20240424	100500	290173868	1844	1843	1844	1843	542
630	20240424	100400	289174666	1844	1840	1844	1840	501
631	20240424	100300	288252822	1839	1838	1839	1838	349
632	20240424	100200	287611060	1838	1836	1838	1836	958
633	20240424	100100	285850820	1835	1835	1835	1835	100
634	20240424	100000	285667320	1835	1832	1835	1832	4753
635	20240424	095900	276952541	1832	1831	1832	1831	2053
636	20240424	095800	273191495	1832	1836	1836	1832	2139
637	20240424	095700	269269780	1836	1837	1837	1836	24
638	20240424	095600	269225702	1837	1837	1837	1837	520
639	20240424	095500	268270462	1837	1837	1837	1837	10
640	20240424	095400	268252092	1836	1838	1838	1836	112
641	20240424	095300	268046456	1836	1838	1838	1836	2756
642	20240424	095200	262984327	1838	1842	1842	1838	16649
643	20240424	095100	232338547	1843	1843	1843	1843	1578
644	20240424	095000	229430293	1844	1844	1844	1844	16
645	20240424	094900	229400789	1843	1844	1844	1843	705
646	20240424	094800	228101469	1843	1843	1843	1843	0
647	20240424	094700	228101469	1843	1845	1845	1843	1541
648	20240424	094600	225260450	1846	1846	1846	1846	11
649	20240424	094500	225240144	1846	1846	1846	1846	1
650	20240424	094400	225238298	1848	1848	1848	1848	0
651	20240424	094300	225238298	1848	1848	1848	1848	0
652	20240424	094200	225238298	1848	1848	1848	1848	100
653	20240424	094100	225053498	1848	1848	1848	1845	2154
654	20240424	094000	221077407	1849	1849	1849	1849	2020
655	20240424	093900	217342427	1850	1852	1852	1850	312
656	20240424	093800	216765157	1852	1852	1852	1852	0
657	20240424	093700	216765157	1852	1852	1852	1852	3
658	20240424	093600	216759601	1852	1852	1852	1852	1
659	20240424	093500	216757749	1850	1850	1850	1850	50
660	20240424	093400	216665249	1850	1850	1850	1850	10
661	20240424	093300	216646749	1852	1852	1852	1852	0
662	20240424	093200	216646749	1852	1852	1852	1850	1788
663	20240424	093100	213337750	1855	1855	1855	1855	0
664	20240424	093000	213337750	1855	1855	1855	1853	6097
665	20240424	092900	202031400	1854	1854	1854	1854	1179
666	20240424	092800	199845534	1854	1854	1854	1854	1145
667	20240424	092700	197722704	1853	1853	1853	1853	150
668	20240424	092600	197444754	1854	1853	1854	1853	2092
669	20240424	092500	193567745	1850	1850	1850	1850	60
670	20240424	092400	193456745	1850	1850	1850	1850	100
671	20240424	092300	193271745	1850	1848	1850	1848	541
672	20240424	092200	192271283	1847	1844	1847	1844	19
673	20240424	092100	192236223	1844	1844	1844	1844	13
674	20240424	092000	192212251	1844	1842	1844	1842	2020
675	20240424	091900	188491381	1842	1846	1847	1842	1638
676	20240424	091800	185470615	1846	1847	1847	1844	5703
677	20240424	091700	174944113	1847	1848	1848	1847	1730
678	20240424	091600	171748273	1852	1847	1852	1846	4510
679	20240424	091500	163417358	1847	1852	1852	1847	1731
680	20240424	091400	160220196	1852	1857	1857	1847	11369
681	20240424	091300	139162191	1857	1857	1857	1857	200
682	20240424	091200	138790791	1856	1857	1860	1856	223
683	20240424	091100	138376847	1856	1856	1856	1856	1
684	20240424	091000	138374991	1855	1859	1859	1855	1718
685	20240424	090900	135187921	1860	1861	1861	1852	2549
686	20240424	090800	130464861	1862	1863	1863	1862	535
687	20240424	090700	129468166	1863	1859	1863	1852	1300
688	20240424	090600	127048251	1859	1859	1860	1859	2010
689	20240424	090500	123311658	1850	1851	1851	1850	7598
690	20240424	090400	109251899	1851	1863	1863	1851	5629
691	20240424	090300	98793672	1862	1862	1869	1862	1707
692	20240424	090200	95608987	1861	1874	1875	1860	13684
693	20240424	090100	70006214	1874	1859	1874	1859	6710
694	20240424	090000	57524698	1859	1868	1879	1859	29846