KissMeData/090470/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	200100	501420200	8880	8880	8880	8880	6030
3	20240424	200000	501420200	8880	8880	8880	8880	0
4	20240424	195900	501420200	8880	8880	8880	8880	0
5	20240424	195800	501420200	8880	8880	8880	8880	0
6	20240424	195700	501420200	8880	8880	8880	8880	0
7	20240424	195600	501420200	8880	8880	8880	8880	0
8	20240424	195500	501420200	8880	8880	8880	8880	0
9	20240424	195400	501420200	8880	8880	8880	8880	0
10	20240424	195300	501420200	8880	8880	8880	8880	0
11	20240424	195200	501420200	8880	8880	8880	8880	0
12	20240424	195100	501420200	8880	8880	8880	8880	0
13	20240424	195000	501420200	8880	8880	8880	8880	0
14	20240424	194900	501420200	8880	8880	8880	8880	0
15	20240424	194800	501420200	8880	8880	8880	8880	0
16	20240424	194700	501420200	8880	8880	8880	8880	0
17	20240424	194600	501420200	8880	8880	8880	8880	0
18	20240424	194500	501420200	8880	8880	8880	8880	0
19	20240424	194400	501420200	8880	8880	8880	8880	0
20	20240424	194300	501420200	8880	8880	8880	8880	0
21	20240424	194200	501420200	8880	8880	8880	8880	0
22	20240424	194100	501420200	8880	8880	8880	8880	0
23	20240424	194000	501420200	8880	8880	8880	8880	0
24	20240424	193900	501420200	8880	8880	8880	8880	0
25	20240424	193800	501420200	8880	8880	8880	8880	0
26	20240424	193700	501420200	8880	8880	8880	8880	0
27	20240424	193600	501420200	8880	8880	8880	8880	0
28	20240424	193500	501420200	8880	8880	8880	8880	0
29	20240424	193400	501420200	8880	8880	8880	8880	0
30	20240424	193300	501420200	8880	8880	8880	8880	0
31	20240424	193200	501420200	8880	8880	8880	8880	0
32	20240424	193100	501420200	8880	8880	8880	8880	6030
33	20240424	193000	501420200	8880	8880	8880	8880	0
34	20240424	192900	501420200	8880	8880	8880	8880	0
35	20240424	192800	501420200	8880	8880	8880	8880	0
36	20240424	192700	501420200	8880	8880	8880	8880	0
37	20240424	192600	501420200	8880	8880	8880	8880	0
38	20240424	192500	501420200	8880	8880	8880	8880	0
39	20240424	192400	501420200	8880	8880	8880	8880	0
40	20240424	192300	501420200	8880	8880	8880	8880	0
41	20240424	192200	501420200	8880	8880	8880	8880	0
42	20240424	192100	501420200	8880	8880	8880	8880	0
43	20240424	192000	501420200	8880	8880	8880	8880	0
44	20240424	191900	501420200	8880	8880	8880	8880	0
45	20240424	191800	501420200	8880	8880	8880	8880	0
46	20240424	191700	501420200	8880	8880	8880	8880	0
47	20240424	191600	501420200	8880	8880	8880	8880	0
48	20240424	191500	501420200	8880	8880	8880	8880	0
49	20240424	191400	501420200	8880	8880	8880	8880	0
50	20240424	191300	501420200	8880	8880	8880	8880	0
51	20240424	191200	501420200	8880	8880	8880	8880	0
52	20240424	191100	501420200	8880	8880	8880	8880	0
53	20240424	191000	501420200	8880	8880	8880	8880	0
54	20240424	190900	501420200	8880	8880	8880	8880	0
55	20240424	190800	501420200	8880	8880	8880	8880	0
56	20240424	190700	501420200	8880	8880	8880	8880	0
57	20240424	190600	501420200	8880	8880	8880	8880	0
58	20240424	190500	501420200	8880	8880	8880	8880	0
59	20240424	190400	501420200	8880	8880	8880	8880	0
60	20240424	190300	501420200	8880	8880	8880	8880	0
61	20240424	190200	501420200	8880	8880	8880	8880	0
62	20240424	190100	501420200	8880	8880	8880	8880	6030
63	20240424	190000	501420200	8880	8880	8880	8880	0
64	20240424	185900	501420200	8880	8880	8880	8880	0
65	20240424	185800	501420200	8880	8880	8880	8880	0
66	20240424	185700	501420200	8880	8880	8880	8880	0
67	20240424	185600	501420200	8880	8880	8880	8880	0
68	20240424	185500	501420200	8880	8880	8880	8880	0
69	20240424	185400	501420200	8880	8880	8880	8880	0
70	20240424	185300	501420200	8880	8880	8880	8880	0
71	20240424	185200	501420200	8880	8880	8880	8880	0
72	20240424	185100	501420200	8880	8880	8880	8880	0
73	20240424	185000	501420200	8880	8880	8880	8880	0
74	20240424	184900	501420200	8880	8880	8880	8880	0
75	20240424	184800	501420200	8880	8880	8880	8880	0
76	20240424	184700	501420200	8880	8880	8880	8880	0
77	20240424	184600	501420200	8880	8880	8880	8880	0
78	20240424	184500	501420200	8880	8880	8880	8880	0
79	20240424	184400	501420200	8880	8880	8880	8880	0
80	20240424	184300	501420200	8880	8880	8880	8880	0
81	20240424	184200	501420200	8880	8880	8880	8880	0
82	20240424	184100	501420200	8880	8880	8880	8880	0
83	20240424	184000	501420200	8880	8880	8880	8880	0
84	20240424	183900	501420200	8880	8880	8880	8880	0
85	20240424	183800	501420200	8880	8880	8880	8880	0
86	20240424	183700	501420200	8880	8880	8880	8880	0
87	20240424	183600	501420200	8880	8880	8880	8880	0
88	20240424	183500	501420200	8880	8880	8880	8880	0
89	20240424	183400	501420200	8880	8880	8880	8880	0
90	20240424	183300	501420200	8880	8880	8880	8880	0
91	20240424	183200	501420200	8880	8880	8880	8880	0
92	20240424	183100	501420200	8880	8880	8880	8880	6030
93	20240424	183000	501420200	8880	8880	8880	8880	0
94	20240424	182900	501420200	8880	8880	8880	8880	0
95	20240424	182800	501420200	8880	8880	8880	8880	0
96	20240424	182700	501420200	8880	8880	8880	8880	0
97	20240424	182600	501420200	8880	8880	8880	8880	0
98	20240424	182500	501420200	8880	8880	8880	8880	0
99	20240424	182400	501420200	8880	8880	8880	8880	0
100	20240424	182300	501420200	8880	8880	8880	8880	0
101	20240424	182200	501420200	8880	8880	8880	8880	0
102	20240424	182100	501420200	8880	8880	8880	8880	0
103	20240424	182000	501420200	8880	8880	8880	8880	0
104	20240424	181900	501420200	8880	8880	8880	8880	0
105	20240424	181800	501420200	8880	8880	8880	8880	0
106	20240424	181700	501420200	8880	8880	8880	8880	0
107	20240424	181600	501420200	8880	8880	8880	8880	0
108	20240424	181500	501420200	8880	8880	8880	8880	0
109	20240424	181400	501420200	8880	8880	8880	8880	0
110	20240424	181300	501420200	8880	8880	8880	8880	0
111	20240424	181200	501420200	8880	8880	8880	8880	0
112	20240424	181100	501420200	8880	8880	8880	8880	0
113	20240424	181000	501420200	8880	8880	8880	8880	0
114	20240424	180900	501420200	8880	8880	8880	8880	0
115	20240424	180800	501420200	8880	8880	8880	8880	0
116	20240424	180700	501420200	8880	8880	8880	8880	0
117	20240424	180600	501420200	8880	8880	8880	8880	0
118	20240424	180500	501420200	8880	8880	8880	8880	0
119	20240424	180400	501420200	8880	8880	8880	8880	0
120	20240424	180300	501420200	8880	8880	8880	8880	0
121	20240424	180200	501420200	8880	8880	8880	8880	0
122	20240424	180100	501420200	8880	8880	8880	8880	6030
123	20240424	180000	501420200	8880	8880	8880	8880	0
124	20240424	175900	501420200	8880	8880	8880	8880	0
125	20240424	175800	501420200	8880	8880	8880	8880	0
126	20240424	175700	501420200	8880	8880	8880	8880	0
127	20240424	175600	501420200	8880	8880	8880	8880	0
128	20240424	175500	501420200	8880	8880	8880	8880	0
129	20240424	175400	501420200	8880	8880	8880	8880	0
130	20240424	175300	501420200	8880	8880	8880	8880	0
131	20240424	175200	501420200	8880	8880	8880	8880	0
132	20240424	175100	501420200	8880	8880	8880	8880	0
133	20240424	175000	501420200	8880	8880	8880	8880	0
134	20240424	174900	501420200	8880	8880	8880	8880	0
135	20240424	174800	501420200	8880	8880	8880	8880	0
136	20240424	174700	501420200	8880	8880	8880	8880	0
137	20240424	174600	501420200	8880	8880	8880	8880	0
138	20240424	174500	501420200	8880	8880	8880	8880	0
139	20240424	174400	501420200	8880	8880	8880	8880	0
140	20240424	174300	501420200	8880	8880	8880	8880	0
141	20240424	174200	501420200	8880	8880	8880	8880	0
142	20240424	174100	501420200	8880	8880	8880	8880	0
143	20240424	174000	501420200	8880	8880	8880	8880	0
144	20240424	173900	501420200	8880	8880	8880	8880	0
145	20240424	173800	501420200	8880	8880	8880	8880	0
146	20240424	173700	501420200	8880	8880	8880	8880	0
147	20240424	173600	501420200	8880	8880	8880	8880	0
148	20240424	173500	501420200	8880	8880	8880	8880	0
149	20240424	173400	501420200	8880	8880	8880	8880	0
150	20240424	173300	501420200	8880	8880	8880	8880	0
151	20240424	173200	501420200	8880	8880	8880	8880	0
152	20240424	173100	501420200	8880	8880	8880	8880	6030
153	20240424	173000	501420200	8880	8880	8880	8880	0
154	20240424	172900	501420200	8880	8880	8880	8880	0
155	20240424	172800	501420200	8880	8880	8880	8880	0
156	20240424	172700	501420200	8880	8880	8880	8880	0
157	20240424	172600	501420200	8880	8880	8880	8880	0
158	20240424	172500	501420200	8880	8880	8880	8880	0
159	20240424	172400	501420200	8880	8880	8880	8880	0
160	20240424	172300	501420200	8880	8880	8880	8880	0
161	20240424	172200	501420200	8880	8880	8880	8880	0
162	20240424	172100	501420200	8880	8880	8880	8880	0
163	20240424	172000	501420200	8880	8880	8880	8880	0
164	20240424	171900	501420200	8880	8880	8880	8880	0
165	20240424	171800	501420200	8880	8880	8880	8880	0
166	20240424	171700	501420200	8880	8880	8880	8880	0
167	20240424	171600	501420200	8880	8880	8880	8880	0
168	20240424	171500	501420200	8880	8880	8880	8880	0
169	20240424	171400	501420200	8880	8880	8880	8880	0
170	20240424	171300	501420200	8880	8880	8880	8880	0
171	20240424	171200	501420200	8880	8880	8880	8880	0
172	20240424	171100	501420200	8880	8880	8880	8880	0
173	20240424	171000	501420200	8880	8880	8880	8880	0
174	20240424	170900	501420200	8880	8880	8880	8880	0
175	20240424	170800	501420200	8880	8880	8880	8880	0
176	20240424	170700	501420200	8880	8880	8880	8880	0
177	20240424	170600	501420200	8880	8880	8880	8880	0
178	20240424	170500	501420200	8880	8880	8880	8880	0
179	20240424	170400	501420200	8880	8880	8880	8880	0
180	20240424	170300	501420200	8880	8880	8880	8880	0
181	20240424	170200	501420200	8880	8880	8880	8880	0
182	20240424	170100	501420200	8880	8880	8880	8880	6030
183	20240424	170000	501420200	8880	8880	8880	8880	0
184	20240424	165900	501420200	8880	8880	8880	8880	0
185	20240424	165800	501420200	8880	8880	8880	8880	0
186	20240424	165700	501420200	8880	8880	8880	8880	0
187	20240424	165600	501420200	8880	8880	8880	8880	0
188	20240424	165500	501420200	8880	8880	8880	8880	0
189	20240424	165400	501420200	8880	8880	8880	8880	0
190	20240424	165300	501420200	8880	8880	8880	8880	0
191	20240424	165200	501420200	8880	8880	8880	8880	0
192	20240424	165100	501420200	8880	8880	8880	8880	0
193	20240424	165000	501420200	8880	8880	8880	8880	0
194	20240424	164900	501420200	8880	8880	8880	8880	0
195	20240424	164800	501420200	8880	8880	8880	8880	0
196	20240424	164700	501420200	8880	8880	8880	8880	0
197	20240424	164600	501420200	8880	8880	8880	8880	0
198	20240424	164500	501420200	8880	8880	8880	8880	0
199	20240424	164400	501420200	8880	8880	8880	8880	0
200	20240424	164300	501420200	8880	8880	8880	8880	0
201	20240424	164200	501420200	8880	8880	8880	8880	0
202	20240424	164100	501420200	8880	8880	8880	8880	0
203	20240424	164000	501420200	8880	8880	8880	8880	0
204	20240424	163900	501420200	8880	8880	8880	8880	0
205	20240424	163800	501420200	8880	8880	8880	8880	0
206	20240424	163700	501420200	8880	8880	8880	8880	0
207	20240424	163600	501420200	8880	8880	8880	8880	0
208	20240424	163500	501420200	8880	8880	8880	8880	0
209	20240424	163400	501420200	8880	8880	8880	8880	0
210	20240424	163300	501420200	8880	8880	8880	8880	0
211	20240424	163200	501420200	8880	8880	8880	8880	0
212	20240424	163100	501420200	8880	8880	8880	8880	6030
213	20240424	163000	501420200	8880	8880	8880	8880	0
214	20240424	162900	501420200	8880	8880	8880	8880	0
215	20240424	162800	501420200	8880	8880	8880	8880	0
216	20240424	162700	501420200	8880	8880	8880	8880	0
217	20240424	162600	501420200	8880	8880	8880	8880	0
218	20240424	162500	501420200	8880	8880	8880	8880	0
219	20240424	162400	501420200	8880	8880	8880	8880	0
220	20240424	162300	501420200	8880	8880	8880	8880	0
221	20240424	162200	501420200	8880	8880	8880	8880	0
222	20240424	162100	501420200	8880	8880	8880	8880	0
223	20240424	162000	501420200	8880	8880	8880	8880	0
224	20240424	161900	501420200	8880	8880	8880	8880	0
225	20240424	161800	501420200	8880	8880	8880	8880	0
226	20240424	161700	501420200	8880	8880	8880	8880	0
227	20240424	161600	501420200	8880	8880	8880	8880	0
228	20240424	161500	501420200	8880	8880	8880	8880	0
229	20240424	161400	501420200	8880	8880	8880	8880	0
230	20240424	161300	501420200	8880	8880	8880	8880	0
231	20240424	161200	501420200	8880	8880	8880	8880	0
232	20240424	161100	501420200	8880	8880	8880	8880	0
233	20240424	161000	501420200	8880	8880	8880	8880	0
234	20240424	160900	501420200	8880	8880	8880	8880	0
235	20240424	160800	501420200	8880	8880	8880	8880	0
236	20240424	160700	501420200	8880	8880	8880	8880	0
237	20240424	160600	501420200	8880	8880	8880	8880	0
238	20240424	160500	501420200	8880	8880	8880	8880	0
239	20240424	160400	501420200	8880	8880	8880	8880	0
240	20240424	160300	501420200	8880	8880	8880	8880	0
241	20240424	160200	501420200	8880	8880	8880	8880	0
242	20240424	160100	501420200	8880	8880	8880	8880	6030
243	20240424	160000	501420200	8880	8880	8880	8880	0
244	20240424	155900	501420200	8880	8880	8880	8880	0
245	20240424	155800	501420200	8880	8880	8880	8880	0
246	20240424	155700	501420200	8880	8880	8880	8880	0
247	20240424	155600	501420200	8880	8880	8880	8880	0
248	20240424	155500	501420200	8880	8880	8880	8880	0
249	20240424	155400	501420200	8880	8880	8880	8880	0
250	20240424	155300	501420200	8880	8880	8880	8880	0
251	20240424	155200	501420200	8880	8880	8880	8880	0
252	20240424	155100	501420200	8880	8880	8880	8880	0
253	20240424	155000	501420200	8880	8880	8880	8880	0
254	20240424	154900	501420200	8880	8880	8880	8880	0
255	20240424	154800	501420200	8880	8880	8880	8880	0
256	20240424	154700	501420200	8880	8880	8880	8880	0
257	20240424	154600	501420200	8880	8880	8880	8880	0
258	20240424	154500	501420200	8880	8880	8880	8880	0
259	20240424	154400	501420200	8880	8880	8880	8880	0
260	20240424	154300	501420200	8880	8880	8880	8880	0
261	20240424	154200	501420200	8880	8880	8880	8880	0
262	20240424	154100	501420200	8880	8880	8880	8880	0
263	20240424	154000	501420200	8880	8880	8880	8880	0
264	20240424	153900	501420200	8880	8880	8880	8880	0
265	20240424	153800	501420200	8880	8880	8880	8880	0
266	20240424	153700	501420200	8880	8880	8880	8880	0
267	20240424	153600	501420200	8880	8880	8880	8880	0
268	20240424	153500	501420200	8880	8880	8880	8880	0
269	20240424	153400	501420200	8880	8880	8880	8880	0
270	20240424	153300	501420200	8880	8880	8880	8880	0
271	20240424	153200	501420200	8880	8880	8880	8880	0
272	20240424	153100	501420200	8880	8880	8880	8880	6030
273	20240424	153000	501420200	8880	8880	8880	8880	6030
274	20240424	152900	447873800	8960	8960	8960	8960	0
275	20240424	152800	447873800	8960	8960	8960	8960	0
276	20240424	152700	447873800	8960	8960	8960	8960	0
277	20240424	152600	447873800	8960	8960	8960	8960	0
278	20240424	152500	447873800	8960	8960	8960	8960	0
279	20240424	152400	447873800	8960	8960	8960	8960	0
280	20240424	152300	447873800	8960	8960	8960	8960	0
281	20240424	152200	447873800	8960	8960	8960	8960	0
282	20240424	152100	447873800	8960	8960	8960	8960	0
283	20240424	152000	447873800	8960	8960	8960	8960	0
284	20240424	151900	447873800	8960	8920	8960	8920	3
285	20240424	151800	447846960	8960	8960	8960	8960	0
286	20240424	151700	447846960	8960	8960	8960	8960	0
287	20240424	151600	447846960	8960	8960	8960	8960	0
288	20240424	151500	447846960	8960	8960	8960	8960	5
289	20240424	151400	447802160	8970	8970	8970	8970	0
290	20240424	151300	447802160	8970	8970	8970	8970	1
291	20240424	151200	447793190	8940	8940	8940	8940	1815
292	20240424	151100	431567090	8940	8950	8960	8940	440
293	20240424	151000	427629500	8940	8940	8940	8940	0
294	20240424	150900	427629500	8940	8940	8940	8940	1445
295	20240424	150800	414711200	8940	8940	8940	8940	0
296	20240424	150700	414711200	8940	8930	8940	8930	82
297	20240424	150600	413978930	8930	8930	8930	8930	0
298	20240424	150500	413978930	8930	8930	8930	8930	0
299	20240424	150400	413978930	8930	8930	8930	8930	3
300	20240424	150300	413952140	8940	8940	8940	8940	0
301	20240424	150200	413952140	8940	8940	8940	8940	0
302	20240424	150100	413952140	8940	8940	8940	8940	0
303	20240424	150000	413952140	8940	8940	8940	8940	1
304	20240424	145900	413943200	8940	8940	8940	8940	1
305	20240424	145800	413934260	8920	8930	8930	8920	27
306	20240424	145700	413693170	8940	8940	8940	8940	0
307	20240424	145600	413693170	8940	8940	8940	8940	0
308	20240424	145500	413693170	8940	8940	8940	8940	0
309	20240424	145400	413693170	8940	8940	8940	8940	1
310	20240424	145300	413684230	8940	8940	8940	8940	0
311	20240424	145200	413684230	8940	8940	8940	8940	30
312	20240424	145100	413416030	8940	8940	8940	8940	0
313	20240424	145000	413416030	8940	8940	8940	8940	20
314	20240424	144900	413237230	8940	8940	8940	8940	1
315	20240424	144800	413228290	8940	8940	8940	8940	0
316	20240424	144700	413228290	8940	8920	8940	8900	3267
317	20240424	144600	384151650	8940	8940	8940	8940	1
318	20240424	144500	384142710	8900	8900	8900	8900	420
319	20240424	144400	380404710	8900	8910	8910	8900	700
320	20240424	144300	374174700	8950	8940	8950	8940	300
321	20240424	144200	371490700	8950	8950	8950	8950	0
322	20240424	144100	371490700	8950	8900	8950	8900	1575
323	20240424	144000	357473150	8900	8910	8950	8900	1002
324	20240424	143900	348555190	8950	8950	8950	8950	1
325	20240424	143800	348546240	8910	8920	8920	8910	261
326	20240424	143700	346219490	8950	8950	8950	8950	0
327	20240424	143600	346219490	8950	8930	8950	8920	493
328	20240424	143500	341820840	8940	8940	8940	8940	59
329	20240424	143400	341293380	8940	8940	8940	8940	40
330	20240424	143300	340935780	8940	8940	8940	8940	1
331	20240424	143200	340926840	8950	8950	8950	8950	0
332	20240424	143100	340926840	8950	8950	8950	8950	0
333	20240424	143000	340926840	8950	8950	8950	8950	0
334	20240424	142900	340926840	8950	8950	8950	8950	1
335	20240424	142800	340917890	8920	8930	8950	8920	4287
336	20240424	142700	302648120	8950	8950	8950	8950	1
337	20240424	142600	302639170	8930	8930	8930	8930	300
338	20240424	142500	299960170	8930	8930	8930	8930	0
339	20240424	142400	299960170	8930	8930	8930	8930	241
340	20240424	142300	297808040	8950	8950	8950	8950	1
341	20240424	142200	297799090	8920	8930	8930	8920	1885
342	20240424	142100	280966190	8950	8940	8950	8940	250
343	20240424	142000	278730020	8940	8940	8940	8940	113
344	20240424	141900	277719800	8940	8940	8940	8940	4
345	20240424	141800	277684040	8940	8940	8940	8940	1
346	20240424	141700	277675100	8950	8950	8950	8950	10
347	20240424	141600	277585600	8950	8930	8950	8930	51
348	20240424	141500	277130150	8930	8930	8930	8930	10
349	20240424	141400	277040850	8950	8950	8950	8950	15
350	20240424	141300	276906600	8900	8900	8900	8900	0
351	20240424	141200	276906600	8900	8900	8900	8900	0
352	20240424	141100	276906600	8900	8900	8900	8900	2898
353	20240424	141000	251114400	8900	8930	8930	8900	5137
354	20240424	140900	205338950	8950	8950	8950	8950	1
355	20240424	140800	205330000	8930	8940	8940	8930	271
356	20240424	140700	202907330	8960	8960	8960	8960	0
357	20240424	140600	202907330	8960	8950	8960	8950	76
358	20240424	140500	202227120	8960	8960	8960	8960	40
359	20240424	140400	201868720	8960	8940	8960	8940	301
360	20240424	140300	199177760	8960	8960	8960	8960	0
361	20240424	140200	199177760	8960	8960	8960	8960	0
362	20240424	140100	199177760	8960	8960	8960	8960	0
363	20240424	140000	199177760	8960	8960	8960	8960	0
364	20240424	135900	199177760	8960	8960	8960	8960	1
365	20240424	135800	199168800	8960	8960	8960	8960	1
366	20240424	135700	199159840	8960	8960	8960	8960	0
367	20240424	135600	199159840	8960	8960	8960	8960	0
368	20240424	135500	199159840	8960	8960	8960	8960	0
369	20240424	135400	199159840	8960	8940	8960	8940	2
370	20240424	135300	199141940	8960	8960	8960	8960	0
371	20240424	135200	199141940	8960	8960	8960	8960	0
372	20240424	135100	199141940	8960	8960	8960	8960	0
373	20240424	135000	199141940	8960	8960	8960	8960	0
374	20240424	134900	199141940	8960	8960	8960	8960	1
375	20240424	134800	199132980	8940	8950	8950	8940	21
376	20240424	134700	198945130	8960	8960	8960	8960	0
377	20240424	134600	198945130	8960	8960	8960	8960	0
378	20240424	134500	198945130	8960	8960	8960	8960	2
379	20240424	134400	198927210	8960	8960	8960	8960	0
380	20240424	134300	198927210	8960	8960	8960	8960	0
381	20240424	134200	198927210	8960	8950	8960	8950	4
382	20240424	134100	198891400	8960	8960	8960	8960	1
383	20240424	134000	198882440	8940	8940	8940	8940	101
384	20240424	133900	197979500	8950	8950	8950	8950	2
385	20240424	133800	197961600	8940	8970	8970	8940	955
386	20240424	133700	189423840	8940	8940	8940	8940	0
387	20240424	133600	189423840	8940	8940	8940	8940	7
388	20240424	133500	189361260	8990	8990	8990	8990	0
389	20240424	133400	189361260	8990	8990	8990	8990	5
390	20240424	133300	189316310	8940	8940	8940	8940	7
391	20240424	133200	189253730	9000	8940	9000	8940	8
392	20240424	133100	189182150	9000	9000	9000	9000	0
393	20240424	133000	189182150	9000	9000	9000	9000	0
394	20240424	132900	189182150	9000	9000	9000	9000	0
395	20240424	132800	189182150	9000	9000	9000	9000	500
396	20240424	132700	184682150	9000	8940	9000	8940	1500
397	20240424	132600	171211080	8950	8950	8950	8950	0
398	20240424	132500	171211080	8950	8950	8950	8950	0
399	20240424	132400	171211080	8950	8950	8950	8950	1
400	20240424	132300	171202130	8940	8940	8940	8940	10
401	20240424	132200	171112730	8930	8930	8930	8930	0
402	20240424	132100	171112730	8930	8930	8930	8930	500
403	20240424	132000	166647730	8940	8940	8940	8940	180
404	20240424	131900	165038530	8960	8960	8960	8960	0
405	20240424	131800	165038530	8960	8960	8960	8960	0
406	20240424	131700	165038530	8960	8950	8960	8950	10
407	20240424	131600	164949020	8950	8950	8950	8950	56
408	20240424	131500	164447820	8950	8950	8950	8950	5
409	20240424	131400	164403070	8960	8960	8960	8960	0
410	20240424	131300	164403070	8960	8960	8960	8960	0
411	20240424	131200	164403070	8960	8960	8960	8960	0
412	20240424	131100	164403070	8960	8950	8960	8950	50
413	20240424	131000	163955510	8950	8950	8950	8950	54
414	20240424	130900	163472210	8950	8950	8950	8950	1
415	20240424	130800	163463260	8940	8940	8940	8940	0
416	20240424	130700	163463260	8940	8940	8940	8940	0
417	20240424	130600	163463260	8940	8940	8940	8940	200
418	20240424	130500	161675260	8950	8950	8950	8950	0
419	20240424	130400	161675260	8950	8950	8950	8950	1
420	20240424	130300	161666310	8940	8940	8940	8940	100
421	20240424	130200	160772310	8940	8940	8940	8940	0
422	20240424	130100	160772310	8940	8950	8950	8940	737
423	20240424	130000	154183030	8950	8950	8950	8950	10
424	20240424	125900	154093530	8970	8970	8970	8950	200
425	20240424	125800	152303240	8960	8960	8960	8960	0
426	20240424	125700	152303240	8960	8960	8960	8960	2
427	20240424	125600	152285320	8990	8990	8990	8990	1
428	20240424	125500	152276330	8980	8980	8980	8980	392
429	20240424	125400	148756170	8980	8980	8980	8980	0
430	20240424	125300	148756170	8980	8980	8980	8980	10
431	20240424	125200	148666370	8950	8950	8950	8950	0
432	20240424	125100	148666370	8950	8950	8950	8950	24
433	20240424	125000	148451570	9000	9000	9000	9000	0
434	20240424	124900	148451570	9000	9000	9000	9000	0
435	20240424	124800	148451570	9000	9000	9000	9000	0
436	20240424	124700	148451570	9000	9000	9000	9000	0
437	20240424	124600	148451570	9000	9000	9000	9000	0
438	20240424	124500	148451570	9000	9000	9000	9000	0
439	20240424	124400	148451570	9000	9000	9000	9000	0
440	20240424	124300	148451570	9000	9000	9000	9000	0
441	20240424	124200	148451570	9000	9000	9000	9000	0
442	20240424	124100	148451570	9000	9000	9000	9000	0
443	20240424	124000	148451570	9000	9000	9000	9000	0
444	20240424	123900	148451570	9000	9000	9000	9000	0
445	20240424	123800	148451570	9000	9000	9000	9000	0
446	20240424	123700	148451570	9000	9000	9000	9000	0
447	20240424	123600	148451570	9000	8960	9000	8960	260
448	20240424	123500	146121890	8960	8960	8960	8960	0
449	20240424	123400	146121890	8960	8960	8960	8960	5
450	20240424	123300	146077090	8960	8960	8960	8960	15
451	20240424	123200	145942690	8960	8960	8960	8960	0
452	20240424	123100	145942690	8960	8960	8960	8960	0
453	20240424	123000	145942690	8960	8960	8960	8960	0
454	20240424	122900	145942690	8960	8960	8960	8960	25
455	20240424	122800	145718690	8960	8970	8970	8960	627
456	20240424	122700	140100690	9000	9000	9000	9000	0
457	20240424	122600	140100690	9000	9000	9000	9000	0
458	20240424	122500	140100690	9000	9000	9000	9000	0
459	20240424	122400	140100690	9000	9000	9000	9000	0
460	20240424	122300	140100690	9000	9000	9000	9000	0
461	20240424	122200	140100690	9000	9000	9000	9000	0
462	20240424	122100	140100690	9000	9000	9000	9000	0
463	20240424	122000	140100690	9000	9000	9000	9000	0
464	20240424	121900	140100690	9000	9000	9000	9000	0
465	20240424	121800	140100690	9000	9000	9000	9000	0
466	20240424	121700	140100690	9000	9000	9000	9000	0
467	20240424	121600	140100690	9000	9000	9000	9000	500
468	20240424	121500	135600690	9000	9000	9000	9000	0
469	20240424	121400	135600690	9000	9000	9000	9000	0
470	20240424	121300	135600690	9000	9000	9000	9000	100
471	20240424	121200	134700690	9000	9000	9000	9000	0
472	20240424	121100	134700690	9000	9000	9000	9000	0
473	20240424	121000	134700690	9000	9000	9000	9000	0
474	20240424	120900	134700690	9000	9000	9000	9000	0
475	20240424	120800	134700690	9000	9000	9000	9000	0
476	20240424	120700	134700690	9000	9000	9000	9000	0
477	20240424	120600	134700690	9000	9000	9000	9000	1
478	20240424	120500	134691690	8970	8970	8970	8970	0
479	20240424	120400	134691690	8970	8970	8970	8970	0
480	20240424	120300	134691690	8970	8970	8970	8970	0
481	20240424	120200	134691690	8970	8970	8970	8970	5
482	20240424	120100	134646840	8970	8970	8970	8970	5
483	20240424	120000	134601990	8970	8970	8970	8970	0
484	20240424	115900	134601990	8970	8970	8970	8970	200
485	20240424	115800	132807990	8970	8970	8970	8970	0
486	20240424	115700	132807990	8970	8970	8970	8970	0
487	20240424	115600	132807990	8970	8970	8970	8970	0
488	20240424	115500	132807990	8970	8970	8970	8970	0
489	20240424	115400	132807990	8970	8970	8970	8970	0
490	20240424	115300	132807990	8970	8990	8990	8970	103
491	20240424	115200	131882080	8990	8990	8990	8990	1
492	20240424	115100	131873090	8970	8970	8970	8970	1
493	20240424	115000	131864120	8970	8970	8970	8970	0
494	20240424	114900	131864120	8970	8970	8970	8970	0
495	20240424	114800	131864120	8970	8970	8970	8970	13
496	20240424	114700	131747510	8970	8970	8970	8970	4
497	20240424	114600	131711630	8960	8960	8960	8960	3
498	20240424	114500	131684750	8960	8960	8960	8960	7
499	20240424	114400	131622030	8950	8960	8960	8950	371
500	20240424	114300	128301150	8970	8970	8970	8970	3
501	20240424	114200	128274240	8970	8970	8970	8970	0
502	20240424	114100	128274240	8970	8970	8970	8970	0
503	20240424	114000	128274240	8970	8970	8970	8970	0
504	20240424	113900	128274240	8970	8970	8970	8970	26
505	20240424	113800	128041020	9000	9000	9000	9000	0
506	20240424	113700	128041020	9000	9000	9000	9000	0
507	20240424	113600	128041020	9000	9000	9000	9000	0
508	20240424	113500	128041020	9000	9000	9000	9000	0
509	20240424	113400	128041020	9000	9000	9000	9000	6
510	20240424	113300	127987020	8970	8970	8970	8970	0
511	20240424	113200	127987020	8970	8970	8970	8970	200
512	20240424	113100	126193020	9000	8990	9000	8990	21
513	20240424	113000	126004150	9000	9000	9000	9000	0
514	20240424	112900	126004150	9000	9000	9000	8970	21
515	20240424	112800	125815180	9000	9000	9000	9000	0
516	20240424	112700	125815180	9000	9000	9000	9000	0
517	20240424	112600	125815180	9000	9000	9000	9000	32
518	20240424	112500	125527180	9000	9000	9000	9000	2
519	20240424	112400	125509180	9000	9000	9000	9000	0
520	20240424	112300	125509180	9000	9000	9000	9000	1
521	20240424	112200	125500180	9000	9000	9000	9000	0
522	20240424	112100	125500180	9000	8980	9000	8980	2
523	20240424	112000	125482200	9000	9000	9000	9000	0
524	20240424	111900	125482200	9000	9000	9000	9000	0
525	20240424	111800	125482200	9000	9000	9000	9000	0
526	20240424	111700	125482200	9000	9000	9000	9000	0
527	20240424	111600	125482200	9000	9000	9000	9000	0
528	20240424	111500	125482200	9000	9000	9000	9000	0
529	20240424	111400	125482200	9000	8990	9000	8990	4
530	20240424	111300	125446230	8990	8990	8990	8990	0
531	20240424	111200	125446230	8990	8990	8990	8990	0
532	20240424	111100	125446230	8990	8990	8990	8990	21
533	20240424	111000	125257440	8990	8970	8990	8970	10
534	20240424	110900	125167720	8970	8970	8970	8970	0
535	20240424	110800	125167720	8970	8970	8970	8970	20
536	20240424	110700	124988320	8970	8970	8970	8970	0
537	20240424	110600	124988320	8970	8970	8970	8970	19
538	20240424	110500	124817890	8970	8970	8970	8970	39
539	20240424	110400	124468060	8970	8970	8970	8970	0
540	20240424	110300	124468060	8970	8970	8970	8970	0
541	20240424	110200	124468060	8970	8970	8970	8970	1
542	20240424	110100	124459090	8970	8970	8970	8970	0
543	20240424	110000	124459090	8970	8970	8970	8970	0
544	20240424	105900	124459090	8970	8970	8970	8970	1
545	20240424	105800	124450120	8970	8970	8970	8970	59
546	20240424	105700	123920890	8970	8970	8970	8970	0
547	20240424	105600	123920890	8970	8970	8970	8970	0
548	20240424	105500	123920890	8970	8970	8970	8970	0
549	20240424	105400	123920890	8970	8970	8970	8970	0
550	20240424	105300	123920890	8970	8970	8970	8970	0
551	20240424	105200	123920890	8970	8970	8970	8970	0
552	20240424	105100	123920890	8970	8970	8970	8970	0
553	20240424	105000	123920890	8970	8970	8970	8970	70
554	20240424	104900	123292990	8970	8970	8970	8970	0
555	20240424	104800	123292990	8970	8970	8970	8970	5
556	20240424	104700	123248140	8970	8970	8970	8970	0
557	20240424	104600	123248140	8970	8970	8970	8970	2
558	20240424	104500	123230200	8970	8960	8970	8960	13
559	20240424	104400	123113690	8960	8960	8960	8960	21
560	20240424	104300	122925530	8960	8960	8960	8960	13
561	20240424	104200	122809050	8960	8960	8960	8960	6
562	20240424	104100	122755290	8960	8960	8960	8960	37
563	20240424	104000	122423770	8960	8960	8960	8960	10
564	20240424	103900	122334170	8960	8960	8960	8960	3
565	20240424	103800	122307290	8960	8970	8970	8960	72
566	20240424	103700	121661970	8990	8990	8990	8990	0
567	20240424	103600	121661970	8990	8990	8990	8990	0
568	20240424	103500	121661970	8990	8990	8990	8990	4
569	20240424	103400	121626010	8990	8970	8990	8970	25
570	20240424	103300	121401720	8990	8990	8990	8990	10
571	20240424	103200	121311820	8990	8990	8990	8990	0
572	20240424	103100	121311820	8990	8990	8990	8990	0
573	20240424	103000	121311820	8990	8990	8990	8990	0
574	20240424	102900	121311820	8990	8990	8990	8990	10
575	20240424	102800	121221920	9000	9000	9000	9000	0
576	20240424	102700	121221920	9000	9000	9000	9000	0
577	20240424	102600	121221920	9000	9000	9000	9000	0
578	20240424	102500	121221920	9000	9000	9000	9000	0
579	20240424	102400	121221920	9000	9000	9000	9000	0
580	20240424	102300	121221920	9000	9000	9000	9000	0
581	20240424	102200	121221920	9000	9000	9000	9000	0
582	20240424	102100	121221920	9000	9000	9000	9000	0
583	20240424	102000	121221920	9000	9000	9000	9000	0
584	20240424	101900	121221920	9000	9000	9000	9000	2
585	20240424	101800	121203920	8970	8970	8970	8970	200
586	20240424	101700	119409920	9000	9000	9000	9000	0
587	20240424	101600	119409920	9000	9000	9000	9000	0
588	20240424	101500	119409920	9000	9000	9000	9000	0
589	20240424	101400	119409920	9000	9000	9000	9000	0
590	20240424	101300	119409920	9000	9000	9000	9000	0
591	20240424	101200	119409920	9000	9000	9000	9000	6
592	20240424	101100	119355920	9000	9000	9000	9000	2
593	20240424	101000	119337920	8990	8990	8990	8990	187
594	20240424	100900	117656790	9000	9000	9000	9000	1
595	20240424	100800	117647790	8990	8990	8990	8990	1575
596	20240424	100700	103488540	8990	8990	8990	8990	1
597	20240424	100600	103479550	8960	8960	8960	8950	96
598	20240424	100500	102619690	8970	8970	8970	8970	20
599	20240424	100400	102440290	8980	8980	8980	8980	0
600	20240424	100300	102440290	8980	8980	8980	8980	1
601	20240424	100200	102431310	8980	8980	8980	8980	1
602	20240424	100100	102422330	8990	8990	8990	8990	0
603	20240424	100000	102422330	8990	8990	8990	8990	1
604	20240424	095900	102413340	8980	8980	8980	8980	0
605	20240424	095800	102413340	8980	8980	8980	8980	0
606	20240424	095700	102413340	8980	8980	8980	8980	3
607	20240424	095600	102386400	8980	8980	8980	8980	0
608	20240424	095500	102386400	8980	8980	8980	8980	1
609	20240424	095400	102377420	8990	8990	8990	8990	0
610	20240424	095300	102377420	8990	8990	8990	8990	1
611	20240424	095200	102368430	8990	8990	8990	8990	0
612	20240424	095100	102368430	8990	8980	8990	8980	509
613	20240424	095000	97797590	8940	8940	8940	8940	0
614	20240424	094900	97797590	8940	8940	8940	8940	465
615	20240424	094800	93640490	8940	8960	8960	8940	1100
616	20240424	094700	83800290	8990	8990	8990	8990	0
617	20240424	094600	83800290	8990	8990	8990	8990	0
618	20240424	094500	83800290	8990	8990	8990	8990	0
619	20240424	094400	83800290	8990	8990	8990	8990	8
620	20240424	094300	83728370	9000	9000	9000	9000	0
621	20240424	094200	83728370	9000	9000	9000	9000	0
622	20240424	094100	83728370	9000	9000	9000	9000	0
623	20240424	094000	83728370	9000	9000	9000	9000	0
624	20240424	093900	83728370	9000	9000	9000	9000	0
625	20240424	093800	83728370	9000	9000	9000	9000	1
626	20240424	093700	83719370	9000	9000	9000	9000	2
627	20240424	093600	83701370	9000	9000	9000	9000	85
628	20240424	093500	82936370	9000	9000	9000	9000	3
629	20240424	093400	82909370	9010	9010	9010	9010	0
630	20240424	093300	82909370	9010	9010	9010	9010	0
631	20240424	093200	82909370	9010	9010	9010	9010	0
632	20240424	093100	82909370	9010	9010	9010	9010	0
633	20240424	093000	82909370	9010	9010	9010	9010	3
634	20240424	092900	82882340	9010	9010	9010	9010	2
635	20240424	092800	82864320	9010	9010	9010	9010	0
636	20240424	092700	82864320	9010	9010	9010	9010	0
637	20240424	092600	82864320	9010	9010	9010	9010	0
638	20240424	092500	82864320	9010	9010	9010	9010	0
639	20240424	092400	82864320	9010	9010	9010	9010	0
640	20240424	092300	82864320	9010	8960	9010	8950	3059
641	20240424	092200	55474210	8970	8970	8970	8970	240
642	20240424	092100	53321410	8980	8980	8980	8980	150
643	20240424	092000	51974410	8980	9000	9000	8980	109
644	20240424	091900	50995570	8980	9000	9000	8980	204
645	20240424	091800	49161310	9010	9010	9010	9010	3
646	20240424	091700	49134280	9020	9020	9020	9020	20
647	20240424	091600	48953880	9040	9040	9040	9040	3
648	20240424	091500	48926760	9030	9030	9040	9030	668
649	20240424	091400	42894640	9030	9030	9030	9030	0
650	20240424	091300	42894640	9030	8990	9030	8990	2093
651	20240424	091200	24057000	8980	8980	8980	8980	0
652	20240424	091100	24057000	8980	8980	8980	8980	1
653	20240424	091000	24048020	9000	9000	9000	9000	0
654	20240424	090900	24048020	9000	9000	9000	9000	321
655	20240424	090800	21159020	9000	9000	9000	9000	0
656	20240424	090700	21159020	9000	9000	9000	9000	2
657	20240424	090600	21141020	8970	8970	8970	8970	0
658	20240424	090500	21141020	8970	8970	8970	8970	11
659	20240424	090400	21042350	8980	8990	8990	8970	877
660	20240424	090300	13164360	9040	9040	9040	9040	0
661	20240424	090200	13164360	9040	9040	9040	9040	4
662	20240424	090100	13128200	9030	9030	9030	9030	500
663	20240424	090000	8613200	9030	9000	9030	9000	957