KissMeData/338840/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211600	829185800	9990	9990	9990	9990	2994
3	20240424	211500	829185800	9990	9990	9990	9990	0
4	20240424	211400	829185800	9990	9990	9990	9990	0
5	20240424	211300	829185800	9990	9990	9990	9990	0
6	20240424	211200	829185800	9990	9990	9990	9990	0
7	20240424	211100	829185800	9990	9990	9990	9990	0
8	20240424	211000	829185800	9990	9990	9990	9990	0
9	20240424	210900	829185800	9990	9990	9990	9990	0
10	20240424	210800	829185800	9990	9990	9990	9990	0
11	20240424	210700	829185800	9990	9990	9990	9990	0
12	20240424	210600	829185800	9990	9990	9990	9990	0
13	20240424	210500	829185800	9990	9990	9990	9990	0
14	20240424	210400	829185800	9990	9990	9990	9990	0
15	20240424	210300	829185800	9990	9990	9990	9990	0
16	20240424	210200	829185800	9990	9990	9990	9990	0
17	20240424	210100	829185800	9990	9990	9990	9990	0
18	20240424	210000	829185800	9990	9990	9990	9990	0
19	20240424	205900	829185800	9990	9990	9990	9990	0
20	20240424	205800	829185800	9990	9990	9990	9990	0
21	20240424	205700	829185800	9990	9990	9990	9990	0
22	20240424	205600	829185800	9990	9990	9990	9990	0
23	20240424	205500	829185800	9990	9990	9990	9990	0
24	20240424	205400	829185800	9990	9990	9990	9990	0
25	20240424	205300	829185800	9990	9990	9990	9990	0
26	20240424	205200	829185800	9990	9990	9990	9990	0
27	20240424	205100	829185800	9990	9990	9990	9990	0
28	20240424	205000	829185800	9990	9990	9990	9990	0
29	20240424	204900	829185800	9990	9990	9990	9990	0
30	20240424	204800	829185800	9990	9990	9990	9990	0
31	20240424	204700	829185800	9990	9990	9990	9990	0
32	20240424	204600	829185800	9990	9990	9990	9990	2994
33	20240424	204500	829185800	9990	9990	9990	9990	0
34	20240424	204400	829185800	9990	9990	9990	9990	0
35	20240424	204300	829185800	9990	9990	9990	9990	0
36	20240424	204200	829185800	9990	9990	9990	9990	0
37	20240424	204100	829185800	9990	9990	9990	9990	0
38	20240424	204000	829185800	9990	9990	9990	9990	0
39	20240424	203900	829185800	9990	9990	9990	9990	0
40	20240424	203800	829185800	9990	9990	9990	9990	0
41	20240424	203700	829185800	9990	9990	9990	9990	0
42	20240424	203600	829185800	9990	9990	9990	9990	0
43	20240424	203500	829185800	9990	9990	9990	9990	0
44	20240424	203400	829185800	9990	9990	9990	9990	0
45	20240424	203300	829185800	9990	9990	9990	9990	0
46	20240424	203200	829185800	9990	9990	9990	9990	0
47	20240424	203100	829185800	9990	9990	9990	9990	0
48	20240424	203000	829185800	9990	9990	9990	9990	0
49	20240424	202900	829185800	9990	9990	9990	9990	0
50	20240424	202800	829185800	9990	9990	9990	9990	0
51	20240424	202700	829185800	9990	9990	9990	9990	0
52	20240424	202600	829185800	9990	9990	9990	9990	0
53	20240424	202500	829185800	9990	9990	9990	9990	0
54	20240424	202400	829185800	9990	9990	9990	9990	0
55	20240424	202300	829185800	9990	9990	9990	9990	0
56	20240424	202200	829185800	9990	9990	9990	9990	0
57	20240424	202100	829185800	9990	9990	9990	9990	0
58	20240424	202000	829185800	9990	9990	9990	9990	0
59	20240424	201900	829185800	9990	9990	9990	9990	0
60	20240424	201800	829185800	9990	9990	9990	9990	0
61	20240424	201700	829185800	9990	9990	9990	9990	0
62	20240424	201600	829185800	9990	9990	9990	9990	2994
63	20240424	201500	829185800	9990	9990	9990	9990	0
64	20240424	201400	829185800	9990	9990	9990	9990	0
65	20240424	201300	829185800	9990	9990	9990	9990	0
66	20240424	201200	829185800	9990	9990	9990	9990	0
67	20240424	201100	829185800	9990	9990	9990	9990	0
68	20240424	201000	829185800	9990	9990	9990	9990	0
69	20240424	200900	829185800	9990	9990	9990	9990	0
70	20240424	200800	829185800	9990	9990	9990	9990	0
71	20240424	200700	829185800	9990	9990	9990	9990	0
72	20240424	200600	829185800	9990	9990	9990	9990	0
73	20240424	200500	829185800	9990	9990	9990	9990	0
74	20240424	200400	829185800	9990	9990	9990	9990	0
75	20240424	200300	829185800	9990	9990	9990	9990	0
76	20240424	200200	829185800	9990	9990	9990	9990	0
77	20240424	200100	829185800	9990	9990	9990	9990	0
78	20240424	200000	829185800	9990	9990	9990	9990	0
79	20240424	195900	829185800	9990	9990	9990	9990	0
80	20240424	195800	829185800	9990	9990	9990	9990	0
81	20240424	195700	829185800	9990	9990	9990	9990	0
82	20240424	195600	829185800	9990	9990	9990	9990	0
83	20240424	195500	829185800	9990	9990	9990	9990	0
84	20240424	195400	829185800	9990	9990	9990	9990	0
85	20240424	195300	829185800	9990	9990	9990	9990	0
86	20240424	195200	829185800	9990	9990	9990	9990	0
87	20240424	195100	829185800	9990	9990	9990	9990	0
88	20240424	195000	829185800	9990	9990	9990	9990	0
89	20240424	194900	829185800	9990	9990	9990	9990	0
90	20240424	194800	829185800	9990	9990	9990	9990	0
91	20240424	194700	829185800	9990	9990	9990	9990	0
92	20240424	194600	829185800	9990	9990	9990	9990	2994
93	20240424	194500	829185800	9990	9990	9990	9990	0
94	20240424	194400	829185800	9990	9990	9990	9990	0
95	20240424	194300	829185800	9990	9990	9990	9990	0
96	20240424	194200	829185800	9990	9990	9990	9990	0
97	20240424	194100	829185800	9990	9990	9990	9990	0
98	20240424	194000	829185800	9990	9990	9990	9990	0
99	20240424	193900	829185800	9990	9990	9990	9990	0
100	20240424	193800	829185800	9990	9990	9990	9990	0
101	20240424	193700	829185800	9990	9990	9990	9990	0
102	20240424	193600	829185800	9990	9990	9990	9990	0
103	20240424	193500	829185800	9990	9990	9990	9990	0
104	20240424	193400	829185800	9990	9990	9990	9990	0
105	20240424	193300	829185800	9990	9990	9990	9990	0
106	20240424	193200	829185800	9990	9990	9990	9990	0
107	20240424	193100	829185800	9990	9990	9990	9990	0
108	20240424	193000	829185800	9990	9990	9990	9990	0
109	20240424	192900	829185800	9990	9990	9990	9990	0
110	20240424	192800	829185800	9990	9990	9990	9990	0
111	20240424	192700	829185800	9990	9990	9990	9990	0
112	20240424	192600	829185800	9990	9990	9990	9990	0
113	20240424	192500	829185800	9990	9990	9990	9990	0
114	20240424	192400	829185800	9990	9990	9990	9990	0
115	20240424	192300	829185800	9990	9990	9990	9990	0
116	20240424	192200	829185800	9990	9990	9990	9990	0
117	20240424	192100	829185800	9990	9990	9990	9990	0
118	20240424	192000	829185800	9990	9990	9990	9990	0
119	20240424	191900	829185800	9990	9990	9990	9990	0
120	20240424	191800	829185800	9990	9990	9990	9990	0
121	20240424	191700	829185800	9990	9990	9990	9990	0
122	20240424	191600	829185800	9990	9990	9990	9990	2994
123	20240424	191500	829185800	9990	9990	9990	9990	0
124	20240424	191400	829185800	9990	9990	9990	9990	0
125	20240424	191300	829185800	9990	9990	9990	9990	0
126	20240424	191200	829185800	9990	9990	9990	9990	0
127	20240424	191100	829185800	9990	9990	9990	9990	0
128	20240424	191000	829185800	9990	9990	9990	9990	0
129	20240424	190900	829185800	9990	9990	9990	9990	0
130	20240424	190800	829185800	9990	9990	9990	9990	0
131	20240424	190700	829185800	9990	9990	9990	9990	0
132	20240424	190600	829185800	9990	9990	9990	9990	0
133	20240424	190500	829185800	9990	9990	9990	9990	0
134	20240424	190400	829185800	9990	9990	9990	9990	0
135	20240424	190300	829185800	9990	9990	9990	9990	0
136	20240424	190200	829185800	9990	9990	9990	9990	0
137	20240424	190100	829185800	9990	9990	9990	9990	0
138	20240424	190000	829185800	9990	9990	9990	9990	0
139	20240424	185900	829185800	9990	9990	9990	9990	0
140	20240424	185800	829185800	9990	9990	9990	9990	0
141	20240424	185700	829185800	9990	9990	9990	9990	0
142	20240424	185600	829185800	9990	9990	9990	9990	0
143	20240424	185500	829185800	9990	9990	9990	9990	0
144	20240424	185400	829185800	9990	9990	9990	9990	0
145	20240424	185300	829185800	9990	9990	9990	9990	0
146	20240424	185200	829185800	9990	9990	9990	9990	0
147	20240424	185100	829185800	9990	9990	9990	9990	0
148	20240424	185000	829185800	9990	9990	9990	9990	0
149	20240424	184900	829185800	9990	9990	9990	9990	0
150	20240424	184800	829185800	9990	9990	9990	9990	0
151	20240424	184700	829185800	9990	9990	9990	9990	0
152	20240424	184600	829185800	9990	9990	9990	9990	2994
153	20240424	184500	829185800	9990	9990	9990	9990	0
154	20240424	184400	829185800	9990	9990	9990	9990	0
155	20240424	184300	829185800	9990	9990	9990	9990	0
156	20240424	184200	829185800	9990	9990	9990	9990	0
157	20240424	184100	829185800	9990	9990	9990	9990	0
158	20240424	184000	829185800	9990	9990	9990	9990	0
159	20240424	183900	829185800	9990	9990	9990	9990	0
160	20240424	183800	829185800	9990	9990	9990	9990	0
161	20240424	183700	829185800	9990	9990	9990	9990	0
162	20240424	183600	829185800	9990	9990	9990	9990	0
163	20240424	183500	829185800	9990	9990	9990	9990	0
164	20240424	183400	829185800	9990	9990	9990	9990	0
165	20240424	183300	829185800	9990	9990	9990	9990	0
166	20240424	183200	829185800	9990	9990	9990	9990	0
167	20240424	183100	829185800	9990	9990	9990	9990	0
168	20240424	183000	829185800	9990	9990	9990	9990	0
169	20240424	182900	829185800	9990	9990	9990	9990	0
170	20240424	182800	829185800	9990	9990	9990	9990	0
171	20240424	182700	829185800	9990	9990	9990	9990	0
172	20240424	182600	829185800	9990	9990	9990	9990	0
173	20240424	182500	829185800	9990	9990	9990	9990	0
174	20240424	182400	829185800	9990	9990	9990	9990	0
175	20240424	182300	829185800	9990	9990	9990	9990	0
176	20240424	182200	829185800	9990	9990	9990	9990	0
177	20240424	182100	829185800	9990	9990	9990	9990	0
178	20240424	182000	829185800	9990	9990	9990	9990	0
179	20240424	181900	829185800	9990	9990	9990	9990	0
180	20240424	181800	829185800	9990	9990	9990	9990	0
181	20240424	181700	829185800	9990	9990	9990	9990	0
182	20240424	181600	829185800	9990	9990	9990	9990	2994
183	20240424	181500	829185800	9990	9990	9990	9990	0
184	20240424	181400	829185800	9990	9990	9990	9990	0
185	20240424	181300	829185800	9990	9990	9990	9990	0
186	20240424	181200	829185800	9990	9990	9990	9990	0
187	20240424	181100	829185800	9990	9990	9990	9990	0
188	20240424	181000	829185800	9990	9990	9990	9990	0
189	20240424	180900	829185800	9990	9990	9990	9990	0
190	20240424	180800	829185800	9990	9990	9990	9990	0
191	20240424	180700	829185800	9990	9990	9990	9990	0
192	20240424	180600	829185800	9990	9990	9990	9990	0
193	20240424	180500	829185800	9990	9990	9990	9990	0
194	20240424	180400	829185800	9990	9990	9990	9990	0
195	20240424	180300	829185800	9990	9990	9990	9990	0
196	20240424	180200	829185800	9990	9990	9990	9990	0
197	20240424	180100	829185800	9990	9990	9990	9990	0
198	20240424	180000	829185800	9990	9990	9990	9990	0
199	20240424	175900	829185800	9990	9990	9990	9990	0
200	20240424	175800	829185800	9990	9990	9990	9990	0
201	20240424	175700	829185800	9990	9990	9990	9990	0
202	20240424	175600	829185800	9990	9990	9990	9990	0
203	20240424	175500	829185800	9990	9990	9990	9990	0
204	20240424	175400	829185800	9990	9990	9990	9990	0
205	20240424	175300	829185800	9990	9990	9990	9990	0
206	20240424	175200	829185800	9990	9990	9990	9990	0
207	20240424	175100	829185800	9990	9990	9990	9990	0
208	20240424	175000	829185800	9990	9990	9990	9990	0
209	20240424	174900	829185800	9990	9990	9990	9990	0
210	20240424	174800	829185800	9990	9990	9990	9990	0
211	20240424	174700	829185800	9990	9990	9990	9990	0
212	20240424	174600	829185800	9990	9990	9990	9990	2994
213	20240424	174500	829185800	9990	9990	9990	9990	0
214	20240424	174400	829185800	9990	9990	9990	9990	0
215	20240424	174300	829185800	9990	9990	9990	9990	0
216	20240424	174200	829185800	9990	9990	9990	9990	0
217	20240424	174100	829185800	9990	9990	9990	9990	0
218	20240424	174000	829185800	9990	9990	9990	9990	0
219	20240424	173900	829185800	9990	9990	9990	9990	0
220	20240424	173800	829185800	9990	9990	9990	9990	0
221	20240424	173700	829185800	9990	9990	9990	9990	0
222	20240424	173600	829185800	9990	9990	9990	9990	0
223	20240424	173500	829185800	9990	9990	9990	9990	0
224	20240424	173400	829185800	9990	9990	9990	9990	0
225	20240424	173300	829185800	9990	9990	9990	9990	0
226	20240424	173200	829185800	9990	9990	9990	9990	0
227	20240424	173100	829185800	9990	9990	9990	9990	0
228	20240424	173000	829185800	9990	9990	9990	9990	0
229	20240424	172900	829185800	9990	9990	9990	9990	0
230	20240424	172800	829185800	9990	9990	9990	9990	0
231	20240424	172700	829185800	9990	9990	9990	9990	0
232	20240424	172600	829185800	9990	9990	9990	9990	0
233	20240424	172500	829185800	9990	9990	9990	9990	0
234	20240424	172400	829185800	9990	9990	9990	9990	0
235	20240424	172300	829185800	9990	9990	9990	9990	0
236	20240424	172200	829185800	9990	9990	9990	9990	0
237	20240424	172100	829185800	9990	9990	9990	9990	0
238	20240424	172000	829185800	9990	9990	9990	9990	0
239	20240424	171900	829185800	9990	9990	9990	9990	0
240	20240424	171800	829185800	9990	9990	9990	9990	0
241	20240424	171700	829185800	9990	9990	9990	9990	0
242	20240424	171600	829185800	9990	9990	9990	9990	2994
243	20240424	171500	829185800	9990	9990	9990	9990	0
244	20240424	171400	829185800	9990	9990	9990	9990	0
245	20240424	171300	829185800	9990	9990	9990	9990	0
246	20240424	171200	829185800	9990	9990	9990	9990	0
247	20240424	171100	829185800	9990	9990	9990	9990	0
248	20240424	171000	829185800	9990	9990	9990	9990	0
249	20240424	170900	829185800	9990	9990	9990	9990	0
250	20240424	170800	829185800	9990	9990	9990	9990	0
251	20240424	170700	829185800	9990	9990	9990	9990	0
252	20240424	170600	829185800	9990	9990	9990	9990	0
253	20240424	170500	829185800	9990	9990	9990	9990	0
254	20240424	170400	829185800	9990	9990	9990	9990	0
255	20240424	170300	829185800	9990	9990	9990	9990	0
256	20240424	170200	829185800	9990	9990	9990	9990	0
257	20240424	170100	829185800	9990	9990	9990	9990	0
258	20240424	170000	829185800	9990	9990	9990	9990	0
259	20240424	165900	829185800	9990	9990	9990	9990	0
260	20240424	165800	829185800	9990	9990	9990	9990	0
261	20240424	165700	829185800	9990	9990	9990	9990	0
262	20240424	165600	829185800	9990	9990	9990	9990	0
263	20240424	165500	829185800	9990	9990	9990	9990	0
264	20240424	165400	829185800	9990	9990	9990	9990	0
265	20240424	165300	829185800	9990	9990	9990	9990	0
266	20240424	165200	829185800	9990	9990	9990	9990	0
267	20240424	165100	829185800	9990	9990	9990	9990	0
268	20240424	165000	829185800	9990	9990	9990	9990	0
269	20240424	164900	829185800	9990	9990	9990	9990	0
270	20240424	164800	829185800	9990	9990	9990	9990	0
271	20240424	164700	829185800	9990	9990	9990	9990	0
272	20240424	164600	829185800	9990	9990	9990	9990	2994
273	20240424	164500	829185800	9990	9990	9990	9990	0
274	20240424	164400	829185800	9990	9990	9990	9990	0
275	20240424	164300	829185800	9990	9990	9990	9990	0
276	20240424	164200	829185800	9990	9990	9990	9990	0
277	20240424	164100	829185800	9990	9990	9990	9990	0
278	20240424	164000	829185800	9990	9990	9990	9990	0
279	20240424	163900	829185800	9990	9990	9990	9990	0
280	20240424	163800	829185800	9990	9990	9990	9990	0
281	20240424	163700	829185800	9990	9990	9990	9990	0
282	20240424	163600	829185800	9990	9990	9990	9990	0
283	20240424	163500	829185800	9990	9990	9990	9990	0
284	20240424	163400	829185800	9990	9990	9990	9990	0
285	20240424	163300	829185800	9990	9990	9990	9990	0
286	20240424	163200	829185800	9990	9990	9990	9990	0
287	20240424	163100	829185800	9990	9990	9990	9990	0
288	20240424	163000	829185800	9990	9990	9990	9990	0
289	20240424	162900	829185800	9990	9990	9990	9990	0
290	20240424	162800	829185800	9990	9990	9990	9990	0
291	20240424	162700	829185800	9990	9990	9990	9990	0
292	20240424	162600	829185800	9990	9990	9990	9990	0
293	20240424	162500	829185800	9990	9990	9990	9990	0
294	20240424	162400	829185800	9990	9990	9990	9990	0
295	20240424	162300	829185800	9990	9990	9990	9990	0
296	20240424	162200	829185800	9990	9990	9990	9990	0
297	20240424	162100	829185800	9990	9990	9990	9990	0
298	20240424	162000	829185800	9990	9990	9990	9990	0
299	20240424	161900	829185800	9990	9990	9990	9990	0
300	20240424	161800	829185800	9990	9990	9990	9990	0
301	20240424	161700	829185800	9990	9990	9990	9990	0
302	20240424	161600	829185800	9990	9990	9990	9990	2994
303	20240424	161500	829185800	9990	9990	9990	9990	0
304	20240424	161400	829185800	9990	9990	9990	9990	0
305	20240424	161300	829185800	9990	9990	9990	9990	0
306	20240424	161200	829185800	9990	9990	9990	9990	0
307	20240424	161100	829185800	9990	9990	9990	9990	0
308	20240424	161000	829185800	9990	9990	9990	9990	0
309	20240424	160900	829185800	9990	9990	9990	9990	0
310	20240424	160800	829185800	9990	9990	9990	9990	0
311	20240424	160700	829185800	9990	9990	9990	9990	0
312	20240424	160600	829185800	9990	9990	9990	9990	0
313	20240424	160500	829185800	9990	9990	9990	9990	0
314	20240424	160400	829185800	9990	9990	9990	9990	0
315	20240424	160300	829185800	9990	9990	9990	9990	0
316	20240424	160200	829185800	9990	9990	9990	9990	0
317	20240424	160100	829185800	9990	9990	9990	9990	0
318	20240424	160000	829185800	9990	9990	9990	9990	0
319	20240424	155900	829185800	9990	9990	9990	9990	0
320	20240424	155800	829185800	9990	9990	9990	9990	0
321	20240424	155700	829185800	9990	9990	9990	9990	0
322	20240424	155600	829185800	9990	9990	9990	9990	0
323	20240424	155500	829185800	9990	9990	9990	9990	0
324	20240424	155400	829185800	9990	9990	9990	9990	0
325	20240424	155300	829185800	9990	9990	9990	9990	0
326	20240424	155200	829185800	9990	9990	9990	9990	0
327	20240424	155100	829185800	9990	9990	9990	9990	0
328	20240424	155000	829185800	9990	9990	9990	9990	0
329	20240424	154900	829185800	9990	9990	9990	9990	0
330	20240424	154800	829185800	9990	9990	9990	9990	0
331	20240424	154700	829185800	9990	9990	9990	9990	0
332	20240424	154600	829185800	9990	9990	9990	9990	2994
333	20240424	154500	829185800	9990	9990	9990	9990	0
334	20240424	154400	829185800	9990	9990	9990	9990	0
335	20240424	154300	829185800	9990	9990	9990	9990	0
336	20240424	154200	829185800	9990	9990	9990	9990	0
337	20240424	154100	829185800	9990	9990	9990	9990	0
338	20240424	154000	829185800	9990	9990	9990	9990	0
339	20240424	153900	829185800	9990	9990	9990	9990	0
340	20240424	153800	829185800	9990	9990	9990	9990	0
341	20240424	153700	829185800	9990	9990	9990	9990	0
342	20240424	153600	829185800	9990	9990	9990	9990	0
343	20240424	153500	829185800	9990	9990	9990	9990	0
344	20240424	153400	829185800	9990	9990	9990	9990	0
345	20240424	153300	829185800	9990	9990	9990	9990	0
346	20240424	153200	829185800	9990	9990	9990	9990	0
347	20240424	153100	829185800	9990	9990	9990	9990	0
348	20240424	153000	829185800	9990	9990	9990	9990	2994
349	20240424	152900	799275740	9960	9960	9960	9960	0
350	20240424	152800	799275740	9960	9960	9960	9960	0
351	20240424	152700	799275740	9960	9960	9960	9960	0
352	20240424	152600	799275740	9960	9960	9960	9960	0
353	20240424	152500	799275740	9960	9960	9960	9960	0
354	20240424	152400	799275740	9960	9960	9960	9960	0
355	20240424	152300	799275740	9960	9960	9960	9960	0
356	20240424	152200	799275740	9960	9960	9960	9960	0
357	20240424	152100	799275740	9960	9960	9960	9960	0
358	20240424	152000	799275740	9960	9960	9960	9960	0
359	20240424	151900	799275740	9960	9920	9960	9920	563
360	20240424	151800	793674350	9920	9920	9920	9920	300
361	20240424	151700	790698350	9890	9920	9920	9890	329
362	20240424	151600	787442990	9900	9910	9910	9900	214
363	20240424	151500	785322990	9920	9920	9920	9920	0
364	20240424	151400	785322990	9920	9920	9920	9920	445
365	20240424	151300	780908590	9930	9930	9930	9930	0
366	20240424	151200	780908590	9930	9940	9940	9930	42
367	20240424	151100	780491370	9930	9920	9930	9920	173
368	20240424	151000	778773610	9920	9930	9930	9920	11
369	20240424	150900	778664480	9920	9920	9920	9920	36
370	20240424	150800	778307360	9920	9920	9920	9920	15
371	20240424	150700	778158560	9920	9920	9920	9920	186
372	20240424	150600	776313440	9920	9920	9920	9920	20
373	20240424	150500	776115040	9920	9920	9920	9920	0
374	20240424	150400	776115040	9920	9920	9920	9920	0
375	20240424	150300	776115040	9920	9920	9920	9920	11
376	20240424	150200	776005920	9900	9910	9910	9900	50
377	20240424	150100	775510520	9910	9910	9910	9910	60
378	20240424	150000	774915920	9910	9900	9910	9900	197
379	20240424	145900	772964120	9900	9890	9900	9890	33
380	20240424	145800	772637530	9900	9900	9900	9900	34
381	20240424	145700	772300930	9900	9900	9900	9900	50
382	20240424	145600	771805930	9910	9910	9910	9910	100
383	20240424	145500	770814930	9920	9920	9920	9920	0
384	20240424	145400	770814930	9920	9920	9920	9920	0
385	20240424	145300	770814930	9920	9920	9920	9920	1
386	20240424	145200	770805010	9900	9900	9900	9900	200
387	20240424	145100	768825010	9920	9920	9920	9920	1
388	20240424	145000	768815090	9900	9920	9920	9900	2250
389	20240424	144900	746521930	9930	9930	9930	9930	4
390	20240424	144800	746482210	9930	9940	9940	9930	90
391	20240424	144700	745588460	9940	9940	9940	9940	0
392	20240424	144600	745588460	9940	9940	9940	9940	45
393	20240424	144500	745141160	9940	9940	9940	9940	1
394	20240424	144400	745131220	9940	9940	9940	9940	50
395	20240424	144300	744634220	9940	9940	9940	9940	0
396	20240424	144200	744634220	9940	9940	9940	9940	5
397	20240424	144100	744584520	9930	9930	9930	9930	868
398	20240424	144000	735965280	9950	9950	9950	9950	0
399	20240424	143900	735965280	9950	9940	9950	9940	101
400	20240424	143800	734961330	9950	9950	9950	9950	20
401	20240424	143700	734762330	9950	9950	9950	9950	0
402	20240424	143600	734762330	9950	9930	9950	9930	30
403	20240424	143500	734464140	9950	9950	9950	9950	0
404	20240424	143400	734464140	9950	9950	9950	9950	0
405	20240424	143300	734464140	9950	9950	9950	9950	29
406	20240424	143200	734175590	9950	9890	9950	9880	400
407	20240424	143100	730208390	9950	9950	9950	9950	201
408	20240424	143000	728208440	9950	9880	9950	9880	152
409	20240424	142900	726701960	9920	9920	9920	9920	10
410	20240424	142800	726602760	9900	9900	9900	9900	0
411	20240424	142700	726602760	9900	9900	9900	9900	20
412	20240424	142600	726404760	9930	9900	9930	9880	347
413	20240424	142500	722969620	9930	9930	9930	9930	10
414	20240424	142400	722870320	9930	9930	9930	9930	1
415	20240424	142300	722860390	9900	9900	9900	9900	0
416	20240424	142200	722860390	9900	9900	9900	9900	0
417	20240424	142100	722860390	9900	9900	9900	9900	5
418	20240424	142000	722810890	9900	9900	9900	9900	299
419	20240424	141900	719850790	9950	9950	9950	9950	1
420	20240424	141800	719840840	9960	9940	9960	9900	1403
421	20240424	141700	705930520	9980	9990	9990	9940	1409
422	20240424	141600	691907060	9990	9990	9990	9990	13
423	20240424	141500	691777190	9990	9990	9990	9990	35
424	20240424	141400	691427540	9980	10000	10000	9980	365
425	20240424	141300	687780840	10000	10000	10000	10000	100
426	20240424	141200	686780840	10000	9980	10000	9980	5
427	20240424	141100	686730920	10000	9980	10000	9980	31
428	20240424	141000	686421520	9990	9970	9990	9970	36
429	20240424	140900	686062290	9970	9970	9970	9970	130
430	20240424	140800	684766190	9980	9980	9980	9980	1
431	20240424	140700	684756210	10000	10000	10000	10000	0
432	20240424	140600	684756210	10000	9980	10000	9980	306
433	20240424	140500	681696720	9980	9980	9980	9980	0
434	20240424	140400	681696720	9980	9980	9980	9970	94
435	20240424	140300	680758740	9980	9980	9980	9980	30
436	20240424	140200	680459340	9960	9960	9960	9960	0
437	20240424	140100	680459340	9960	9960	9960	9960	0
438	20240424	140000	680459340	9960	9960	9960	9960	0
439	20240424	135900	680459340	9960	9960	9960	9960	0
440	20240424	135800	680459340	9960	9960	9960	9960	128
441	20240424	135700	679184460	9960	9960	9960	9960	5
442	20240424	135600	679134660	9950	9950	9950	9950	0
443	20240424	135500	679134660	9950	9950	9950	9950	1
444	20240424	135400	679124710	9970	9970	9970	9970	20
445	20240424	135300	678925310	9970	9970	9970	9970	0
446	20240424	135200	678925310	9970	9970	9970	9970	983
447	20240424	135100	669124800	9970	9970	9970	9970	500
448	20240424	135000	664139800	9970	9970	9970	9970	0
449	20240424	134900	664139800	9970	9970	9970	9970	90
450	20240424	134800	663242500	9980	9970	9980	9970	86
451	20240424	134700	662384980	9970	9970	9970	9970	0
452	20240424	134600	662384980	9970	9970	9970	9970	0
453	20240424	134500	662384980	9970	9970	9970	9970	0
454	20240424	134400	662384980	9970	9960	9970	9960	105
455	20240424	134300	661339160	9970	9970	9970	9970	50
456	20240424	134200	660840660	10000	10000	10000	10000	0
457	20240424	134100	660840660	10000	9990	10000	9990	1001
458	20240424	134000	650830940	9990	9990	9990	9990	5
459	20240424	133900	650780990	10000	10000	10000	10000	187
460	20240424	133800	648910990	10000	10030	10030	10000	151
461	20240424	133700	647399960	10030	9920	10030	9920	1010
462	20240424	133600	637305240	9910	9910	9910	9910	1
463	20240424	133500	637295330	9920	9940	9940	9920	764
464	20240424	133400	629713260	9950	9950	9950	9950	137
465	20240424	133300	628350110	9960	9970	9970	9960	70
466	20240424	133200	627652570	9970	9990	9990	9970	71
467	20240424	133100	626944070	9990	9990	9990	9980	88
468	20240424	133000	626065620	9950	9950	9950	9940	515
469	20240424	132900	620941490	9990	9980	9990	9980	502
470	20240424	132800	615931510	9990	9990	9990	9990	0
471	20240424	132700	615931510	9990	9990	9990	9990	15
472	20240424	132600	615781660	9980	9970	9980	9970	585
473	20240424	132500	609945590	9970	9950	9970	9930	523
474	20240424	132400	604742420	9970	9970	9980	9960	329
475	20240424	132300	601462140	9990	9990	9990	9990	38
476	20240424	132200	601082520	9930	9920	9930	9920	81
477	20240424	132100	600278700	10000	10000	10000	10000	108
478	20240424	132000	599198700	10000	10020	10050	10000	1647
479	20240424	131900	582656790	10010	9950	10010	9950	3134
480	20240424	131800	551349640	9960	9900	9960	9900	1684
481	20240424	131700	534620190	9900	9900	9910	9900	815
482	20240424	131600	526548280	9890	9870	9890	9870	1170
483	20240424	131500	514992910	9870	9870	9870	9870	366
484	20240424	131400	511380490	9870	9870	9870	9870	0
485	20240424	131300	511380490	9870	9870	9870	9870	0
486	20240424	131200	511380490	9870	9860	9870	9860	848
487	20240424	131100	503017030	9850	9840	9850	9840	797
488	20240424	131000	495170120	9840	9830	9840	9830	30
489	20240424	130900	494875020	9810	9810	9810	9810	11
490	20240424	130800	494767110	9800	9800	9800	9800	0
491	20240424	130700	494767110	9800	9820	9820	9800	884
492	20240424	130600	486100220	9810	9810	9810	9810	0
493	20240424	130500	486100220	9810	9830	9830	9810	199
494	20240424	130400	484147790	9840	9840	9840	9840	38
495	20240424	130300	483773870	9840	9840	9840	9840	4
496	20240424	130200	483734510	9840	9840	9840	9840	0
497	20240424	130100	483734510	9840	9840	9840	9840	0
498	20240424	130000	483734510	9840	9840	9840	9840	10
499	20240424	125900	483636110	9840	9840	9840	9840	0
500	20240424	125800	483636110	9840	9840	9840	9840	144
501	20240424	125700	482219150	9830	9830	9830	9830	100
502	20240424	125600	481236150	9840	9840	9840	9840	0
503	20240424	125500	481236150	9840	9840	9840	9840	17
504	20240424	125400	481068870	9840	9840	9840	9840	0
505	20240424	125300	481068870	9840	9840	9840	9840	188
506	20240424	125200	479218950	9840	9840	9840	9840	1
507	20240424	125100	479209110	9800	9800	9800	9800	0
508	20240424	125000	479209110	9800	9800	9800	9800	0
509	20240424	124900	479209110	9800	9830	9830	9800	119
510	20240424	124800	478042340	9830	9830	9830	9830	0
511	20240424	124700	478042340	9830	9830	9830	9830	20
512	20240424	124600	477845740	9830	9830	9830	9830	3
513	20240424	124500	477816250	9830	9830	9830	9830	40
514	20240424	124400	477423050	9830	9830	9830	9830	1
515	20240424	124300	477413220	9800	9800	9800	9800	100
516	20240424	124200	476433220	9800	9800	9800	9800	0
517	20240424	124100	476433220	9800	9800	9800	9800	0
518	20240424	124000	476433220	9800	9800	9800	9800	0
519	20240424	123900	476433220	9800	9800	9800	9800	1
520	20240424	123800	476423420	9800	9800	9800	9800	200
521	20240424	123700	474463420	9800	9800	9800	9800	0
522	20240424	123600	474463420	9800	9800	9800	9800	0
523	20240424	123500	474463420	9800	9800	9800	9800	0
524	20240424	123400	474463420	9800	9800	9800	9800	0
525	20240424	123300	474463420	9800	9800	9800	9800	10
526	20240424	123200	474365420	9790	9790	9790	9790	0
527	20240424	123100	474365420	9790	9790	9790	9790	10
528	20240424	123000	474267520	9840	9840	9840	9840	0
529	20240424	122900	474267520	9840	9840	9840	9840	0
530	20240424	122800	474267520	9840	9840	9840	9840	0
531	20240424	122700	474267520	9840	9840	9840	9840	0
532	20240424	122600	474267520	9840	9830	9840	9830	101
533	20240424	122500	473274680	9840	9840	9840	9840	0
534	20240424	122400	473274680	9840	9840	9840	9840	0
535	20240424	122300	473274680	9840	9840	9840	9840	0
536	20240424	122200	473274680	9840	9800	9840	9800	335
537	20240424	122100	469991640	9790	9790	9790	9790	7
538	20240424	122000	469923110	9790	9790	9790	9790	0
539	20240424	121900	469923110	9790	9790	9790	9790	30
540	20240424	121800	469629410	9800	9820	9820	9800	208
541	20240424	121700	467590170	9850	9850	9850	9850	0
542	20240424	121600	467590170	9850	9850	9850	9850	0
543	20240424	121500	467590170	9850	9850	9850	9850	0
544	20240424	121400	467590170	9850	9850	9850	9850	0
545	20240424	121300	467590170	9850	9850	9850	9850	0
546	20240424	121200	467590170	9850	9850	9850	9850	0
547	20240424	121100	467590170	9850	9850	9850	9850	1
548	20240424	121000	467580320	9850	9840	9850	9840	236
549	20240424	120900	465258070	9840	9840	9840	9840	0
550	20240424	120800	465258070	9840	9840	9840	9840	0
551	20240424	120700	465258070	9840	9840	9840	9840	47
552	20240424	120600	464795590	9840	9840	9840	9840	0
553	20240424	120500	464795590	9840	9840	9840	9840	0
554	20240424	120400	464795590	9840	9840	9840	9840	0
555	20240424	120300	464795590	9840	9840	9840	9840	1
556	20240424	120200	464785750	9840	9840	9840	9840	0
557	20240424	120100	464785750	9840	9840	9840	9840	2
558	20240424	120000	464766070	9840	9840	9840	9840	0
559	20240424	115900	464766070	9840	9840	9840	9840	0
560	20240424	115800	464766070	9840	9840	9840	9840	0
561	20240424	115700	464766070	9840	9840	9840	9820	104
562	20240424	115600	463744710	9850	9850	9850	9850	0
563	20240424	115500	463744710	9850	9850	9850	9850	0
564	20240424	115400	463744710	9850	9850	9850	9850	0
565	20240424	115300	463744710	9850	9850	9850	9850	1
566	20240424	115200	463734860	9800	9800	9800	9800	0
567	20240424	115100	463734860	9800	9800	9800	9800	0
568	20240424	115000	463734860	9800	9800	9800	9800	0
569	20240424	114900	463734860	9800	9800	9800	9800	0
570	20240424	114800	463734860	9800	9800	9800	9800	3
571	20240424	114700	463705460	9860	9860	9860	9860	0
572	20240424	114600	463705460	9860	9860	9860	9860	0
573	20240424	114500	463705460	9860	9860	9860	9860	9
574	20240424	114400	463616720	9870	9870	9870	9870	1
575	20240424	114300	463606850	9870	9870	9870	9870	101
576	20240424	114200	462609980	9870	9820	9870	9820	358
577	20240424	114100	459090910	9830	9830	9830	9830	0
578	20240424	114000	459090910	9830	9820	9830	9820	6
579	20240424	113900	459031960	9820	9810	9820	9810	201
580	20240424	113800	457060140	9810	9830	9830	9810	3
581	20240424	113700	457030680	9810	9830	9830	9810	58
582	20240424	113600	456460680	9830	9830	9830	9830	2
583	20240424	113500	456441020	9840	9840	9840	9840	0
584	20240424	113400	456441020	9840	9850	9850	9840	103
585	20240424	113300	455426980	9860	9870	9870	9860	139
586	20240424	113200	454056430	9860	9880	9880	9860	51
587	20240424	113100	453553550	9890	9890	9890	9890	304
588	20240424	113000	450546990	9860	9860	9860	9860	0
589	20240424	112900	450546990	9860	9860	9860	9860	20
590	20240424	112800	450349790	9890	9890	9890	9890	100
591	20240424	112700	449360790	9890	9860	9890	9860	301
592	20240424	112600	446386110	9860	9850	9860	9850	201
593	20240424	112500	444404750	9890	9890	9890	9890	0
594	20240424	112400	444404750	9890	9840	9890	9840	1422
595	20240424	112300	430373320	9820	9830	9830	9820	116
596	20240424	112200	429233050	9830	9830	9830	9830	504
597	20240424	112100	424278730	9830	9830	9830	9830	1
598	20240424	112000	424268900	9830	9830	9830	9830	3
599	20240424	111900	424239410	9830	9830	9830	9830	61
600	20240424	111800	423639780	9830	9830	9840	9830	450
601	20240424	111700	419214780	9840	9840	9840	9840	0
602	20240424	111600	419214780	9840	9840	9840	9840	0
603	20240424	111500	419214780	9840	9830	9840	9830	186
604	20240424	111400	417385570	9820	9820	9820	9820	124
605	20240424	111300	416167890	9820	9820	9820	9820	76
606	20240424	111200	415421570	9820	9820	9820	9820	0
607	20240424	111100	415421570	9820	9780	9820	9780	135
608	20240424	111000	414096810	9780	9780	9780	9780	17
609	20240424	110900	413930550	9750	9770	9770	9750	500
610	20240424	110800	409053660	9760	9760	9760	9760	72
611	20240424	110700	408350940	9760	9760	9760	9760	59
612	20240424	110600	407775100	9760	9760	9760	9760	14
613	20240424	110500	407638460	9750	9750	9750	9750	1
614	20240424	110400	407628710	9750	9750	9750	9750	51
615	20240424	110300	407131460	9750	9740	9750	9740	105
616	20240424	110200	406107760	9740	9740	9740	9740	0
617	20240424	110100	406107760	9740	9740	9740	9740	50
618	20240424	110000	405620760	9750	9750	9750	9750	32
619	20240424	105900	405308760	9760	9760	9760	9760	103
620	20240424	105800	404303480	9780	9800	9800	9780	37
621	20240424	105700	403941120	9840	9840	9840	9840	0
622	20240424	105600	403941120	9840	9750	9840	9750	864
623	20240424	105500	395481470	9760	9750	9760	9750	6
624	20240424	105400	395422920	9750	9740	9750	9740	19
625	20240424	105300	395237760	9700	9690	9700	9690	154
626	20240424	105200	393744700	9690	9690	9690	9690	0
627	20240424	105100	393744700	9690	9690	9690	9690	2
628	20240424	105000	393725320	9670	9670	9670	9670	25
629	20240424	104900	393483570	9670	9670	9670	9670	470
630	20240424	104800	388938670	9690	9690	9690	9690	51
631	20240424	104700	388444480	9690	9690	9690	9690	1
632	20240424	104600	388434790	9690	9690	9690	9690	0
633	20240424	104500	388434790	9690	9690	9690	9690	1
634	20240424	104400	388425100	9660	9660	9660	9660	230
635	20240424	104300	386203300	9660	9660	9660	9660	0
636	20240424	104200	386203300	9660	9660	9660	9660	0
637	20240424	104100	386203300	9660	9660	9660	9660	30
638	20240424	104000	385913500	9660	9670	9670	9660	10
639	20240424	103900	385816850	9660	9660	9660	9660	0
640	20240424	103800	385816850	9660	9660	9660	9660	124
641	20240424	103700	384619010	9660	9660	9660	9660	0
642	20240424	103600	384619010	9660	9660	9660	9660	0
643	20240424	103500	384619010	9660	9660	9660	9660	0
644	20240424	103400	384619010	9660	9660	9660	9660	0
645	20240424	103300	384619010	9660	9660	9660	9660	176
646	20240424	103200	382918850	9650	9660	9660	9650	250
647	20240424	103100	380506290	9660	9660	9660	9660	340
648	20240424	103000	377221890	9670	9670	9670	9670	10
649	20240424	102900	377125190	9670	9670	9670	9670	0
650	20240424	102800	377125190	9670	9670	9670	9670	0
651	20240424	102700	377125190	9670	9670	9670	9670	100
652	20240424	102600	376158190	9660	9660	9660	9660	0
653	20240424	102500	376158190	9660	9660	9660	9660	60
654	20240424	102400	375578590	9660	9690	9690	9660	198
655	20240424	102300	373662330	9690	9690	9690	9690	0
656	20240424	102200	373662330	9690	9670	9690	9670	663
657	20240424	102100	367238600	9690	9690	9690	9690	0
658	20240424	102000	367238600	9690	9690	9690	9690	61
659	20240424	101900	366647510	9650	9690	9690	9650	33
660	20240424	101800	366328140	9650	9650	9650	9650	3
661	20240424	101700	366299190	9650	9650	9650	9650	250
662	20240424	101600	363886690	9680	9680	9680	9640	2105
663	20240424	101500	343581820	9650	9640	9650	9640	1037
664	20240424	101400	333582130	9640	9640	9640	9640	0
665	20240424	101300	333582130	9640	9650	9650	9640	265
666	20240424	101200	331027520	9640	9670	9670	9640	2467
667	20240424	101100	307213000	9670	9670	9670	9670	214
668	20240424	101000	305143620	9680	9680	9690	9680	283
669	20240424	100900	302403550	9670	9670	9670	9670	0
670	20240424	100800	302403550	9670	9680	9680	9670	15
671	20240424	100700	302258360	9670	9670	9670	9670	7
672	20240424	100600	302190670	9670	9670	9670	9670	0
673	20240424	100500	302190670	9670	9710	9710	9670	110
674	20240424	100400	301125250	9750	9750	9750	9750	0
675	20240424	100300	301125250	9750	9710	9750	9710	86
676	20240424	100200	300290150	9680	9670	9680	9670	35
677	20240424	100100	299951390	9670	9680	9680	9670	336
678	20240424	100000	296701250	9710	9710	9710	9710	0
679	20240424	095900	296701250	9710	9720	9720	9700	38
680	20240424	095800	296332240	9710	9710	9710	9710	0
681	20240424	095700	296332240	9710	9720	9720	9710	243
682	20240424	095600	293972700	9720	9720	9720	9720	20
683	20240424	095500	293778300	9750	9750	9750	9750	2
684	20240424	095400	293758800	9750	9750	9750	9750	3
685	20240424	095300	293729550	9710	9720	9720	9710	200
686	20240424	095200	291787020	9720	9710	9720	9710	94
687	20240424	095100	290873360	9720	9720	9720	9720	56
688	20240424	095000	290329040	9720	9720	9720	9720	18
689	20240424	094900	290154080	9720	9720	9720	9720	30
690	20240424	094800	289862480	9740	9700	9740	9700	532
691	20240424	094700	284688800	9660	9670	9670	9660	381
692	20240424	094600	281008190	9660	9710	9710	9650	1184
693	20240424	094500	269552920	9760	9760	9760	9760	15
694	20240424	094400	269406520	9700	9770	9770	9700	4346
695	20240424	094300	227250250	9770	9700	9770	9700	11
696	20240424	094200	227143480	9700	9710	9710	9700	1893
697	20240424	094100	208769660	9730	9750	9750	9730	209
698	20240424	094000	206733890	9750	9770	9780	9750	502
699	20240424	093900	201826570	9780	9780	9780	9780	2
700	20240424	093800	201807010	9780	9710	9780	9700	301
701	20240424	093700	198885850	9780	9740	9780	9740	33
702	20240424	093600	198564310	9700	9710	9710	9700	150
703	20240424	093500	197108250	9710	9710	9710	9710	0
704	20240424	093400	197108250	9710	9740	9740	9710	394
705	20240424	093300	193281740	9760	9760	9760	9760	131
706	20240424	093200	192003180	9760	9760	9760	9760	453
707	20240424	093100	187581900	9780	9780	9780	9780	0
708	20240424	093000	187581900	9780	9780	9780	9780	699
709	20240424	092900	180745680	9780	9780	9780	9780	427
710	20240424	092800	176569620	9780	9760	9780	9760	524
711	20240424	092700	171445340	9780	9780	9780	9780	20
712	20240424	092600	171249740	9810	9810	9810	9810	0
713	20240424	092500	171249740	9810	9810	9810	9810	132
714	20240424	092400	169954820	9810	9800	9810	9800	283
715	20240424	092300	167180090	9790	9740	9790	9740	1827
716	20240424	092200	149323050	9740	9740	9740	9740	0
717	20240424	092100	149323050	9740	9740	9740	9740	0
718	20240424	092000	149323050	9740	9690	9740	9690	401
719	20240424	091900	145437310	9740	9700	9740	9680	190
720	20240424	091800	143592790	9700	9710	9710	9700	363
721	20240424	091700	140070130	9710	9710	9710	9710	200
722	20240424	091600	138128130	9710	9700	9710	9700	78
723	20240424	091500	137370990	9700	9690	9700	9690	100
724	20240424	091400	136401030	9660	9650	9660	9650	30
725	20240424	091300	136111440	9650	9660	9660	9620	513
726	20240424	091200	131163720	9640	9750	9750	9640	539
727	20240424	091100	125965870	9750	9700	9750	9660	12
728	20240424	091000	125849820	9700	9670	9700	9670	4000
729	20240424	090900	87051500	9620	9710	9710	9620	4710
730	20240424	090800	41448240	9710	9710	9710	9710	207
731	20240424	090700	39438270	9710	9710	9710	9710	8
732	20240424	090600	39360590	9710	9710	9710	9710	3
733	20240424	090500	39331460	9710	9730	9740	9700	462
734	20240424	090400	34844000	9730	9690	9730	9690	191
735	20240424	090300	32991770	9690	9700	9700	9690	1401
736	20240424	090200	19409640	9700	9700	9700	9700	81
737	20240424	090100	18623940	9700	9740	9740	9700	478
738	20240424	090000	13983730	9770	9900	9900	9770	1428